658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,195500,314389811,1233,1233,1233,1233,2966
|
|
20230707,195400,314389811,1233,1233,1233,1233,0
|
|
20230707,195300,314389811,1233,1233,1233,1233,0
|
|
20230707,195200,314389811,1233,1233,1233,1233,0
|
|
20230707,195100,314389811,1233,1233,1233,1233,0
|
|
20230707,195000,314389811,1233,1233,1233,1233,0
|
|
20230707,194900,314389811,1233,1233,1233,1233,0
|
|
20230707,194800,314389811,1233,1233,1233,1233,0
|
|
20230707,194700,314389811,1233,1233,1233,1233,0
|
|
20230707,194600,314389811,1233,1233,1233,1233,0
|
|
20230707,194500,314389811,1233,1233,1233,1233,0
|
|
20230707,194400,314389811,1233,1233,1233,1233,0
|
|
20230707,194300,314389811,1233,1233,1233,1233,0
|
|
20230707,194200,314389811,1233,1233,1233,1233,0
|
|
20230707,194100,314389811,1233,1233,1233,1233,0
|
|
20230707,194000,314389811,1233,1233,1233,1233,0
|
|
20230707,193900,314389811,1233,1233,1233,1233,0
|
|
20230707,193800,314389811,1233,1233,1233,1233,0
|
|
20230707,193700,314389811,1233,1233,1233,1233,0
|
|
20230707,193600,314389811,1233,1233,1233,1233,0
|
|
20230707,193500,314389811,1233,1233,1233,1233,0
|
|
20230707,193400,314389811,1233,1233,1233,1233,0
|
|
20230707,193300,314389811,1233,1233,1233,1233,0
|
|
20230707,193200,314389811,1233,1233,1233,1233,0
|
|
20230707,193100,314389811,1233,1233,1233,1233,0
|
|
20230707,193000,314389811,1233,1233,1233,1233,0
|
|
20230707,192900,314389811,1233,1233,1233,1233,0
|
|
20230707,192800,314389811,1233,1233,1233,1233,0
|
|
20230707,192700,314389811,1233,1233,1233,1233,0
|
|
20230707,192600,314389811,1233,1233,1233,1233,0
|
|
20230707,192500,314389811,1233,1233,1233,1233,2966
|
|
20230707,192400,314389811,1233,1233,1233,1233,0
|
|
20230707,192300,314389811,1233,1233,1233,1233,0
|
|
20230707,192200,314389811,1233,1233,1233,1233,0
|
|
20230707,192100,314389811,1233,1233,1233,1233,0
|
|
20230707,192000,314389811,1233,1233,1233,1233,0
|
|
20230707,191900,314389811,1233,1233,1233,1233,0
|
|
20230707,191800,314389811,1233,1233,1233,1233,0
|
|
20230707,191700,314389811,1233,1233,1233,1233,0
|
|
20230707,191600,314389811,1233,1233,1233,1233,0
|
|
20230707,191500,314389811,1233,1233,1233,1233,0
|
|
20230707,191400,314389811,1233,1233,1233,1233,0
|
|
20230707,191300,314389811,1233,1233,1233,1233,0
|
|
20230707,191200,314389811,1233,1233,1233,1233,0
|
|
20230707,191100,314389811,1233,1233,1233,1233,0
|
|
20230707,191000,314389811,1233,1233,1233,1233,0
|
|
20230707,190900,314389811,1233,1233,1233,1233,0
|
|
20230707,190800,314389811,1233,1233,1233,1233,0
|
|
20230707,190700,314389811,1233,1233,1233,1233,0
|
|
20230707,190600,314389811,1233,1233,1233,1233,0
|
|
20230707,190500,314389811,1233,1233,1233,1233,0
|
|
20230707,190400,314389811,1233,1233,1233,1233,0
|
|
20230707,190300,314389811,1233,1233,1233,1233,0
|
|
20230707,190200,314389811,1233,1233,1233,1233,0
|
|
20230707,190100,314389811,1233,1233,1233,1233,0
|
|
20230707,190000,314389811,1233,1233,1233,1233,0
|
|
20230707,185900,314389811,1233,1233,1233,1233,0
|
|
20230707,185800,314389811,1233,1233,1233,1233,0
|
|
20230707,185700,314389811,1233,1233,1233,1233,0
|
|
20230707,185600,314389811,1233,1233,1233,1233,0
|
|
20230707,185500,314389811,1233,1233,1233,1233,2966
|
|
20230707,185400,314389811,1233,1233,1233,1233,0
|
|
20230707,185300,314389811,1233,1233,1233,1233,0
|
|
20230707,185200,314389811,1233,1233,1233,1233,0
|
|
20230707,185100,314389811,1233,1233,1233,1233,0
|
|
20230707,185000,314389811,1233,1233,1233,1233,0
|
|
20230707,184900,314389811,1233,1233,1233,1233,0
|
|
20230707,184800,314389811,1233,1233,1233,1233,0
|
|
20230707,184700,314389811,1233,1233,1233,1233,0
|
|
20230707,184600,314389811,1233,1233,1233,1233,0
|
|
20230707,184500,314389811,1233,1233,1233,1233,0
|
|
20230707,184400,314389811,1233,1233,1233,1233,0
|
|
20230707,184300,314389811,1233,1233,1233,1233,0
|
|
20230707,184200,314389811,1233,1233,1233,1233,0
|
|
20230707,184100,314389811,1233,1233,1233,1233,0
|
|
20230707,184000,314389811,1233,1233,1233,1233,0
|
|
20230707,183900,314389811,1233,1233,1233,1233,0
|
|
20230707,183800,314389811,1233,1233,1233,1233,0
|
|
20230707,183700,314389811,1233,1233,1233,1233,0
|
|
20230707,183600,314389811,1233,1233,1233,1233,0
|
|
20230707,183500,314389811,1233,1233,1233,1233,0
|
|
20230707,183400,314389811,1233,1233,1233,1233,0
|
|
20230707,183300,314389811,1233,1233,1233,1233,0
|
|
20230707,183200,314389811,1233,1233,1233,1233,0
|
|
20230707,183100,314389811,1233,1233,1233,1233,0
|
|
20230707,183000,314389811,1233,1233,1233,1233,0
|
|
20230707,182900,314389811,1233,1233,1233,1233,0
|
|
20230707,182800,314389811,1233,1233,1233,1233,0
|
|
20230707,182700,314389811,1233,1233,1233,1233,0
|
|
20230707,182600,314389811,1233,1233,1233,1233,0
|
|
20230707,182500,314389811,1233,1233,1233,1233,2966
|
|
20230707,182400,314389811,1233,1233,1233,1233,0
|
|
20230707,182300,314389811,1233,1233,1233,1233,0
|
|
20230707,182200,314389811,1233,1233,1233,1233,0
|
|
20230707,182100,314389811,1233,1233,1233,1233,0
|
|
20230707,182000,314389811,1233,1233,1233,1233,0
|
|
20230707,181900,314389811,1233,1233,1233,1233,0
|
|
20230707,181800,314389811,1233,1233,1233,1233,0
|
|
20230707,181700,314389811,1233,1233,1233,1233,0
|
|
20230707,181600,314389811,1233,1233,1233,1233,0
|
|
20230707,181500,314389811,1233,1233,1233,1233,0
|
|
20230707,181400,314389811,1233,1233,1233,1233,0
|
|
20230707,181300,314389811,1233,1233,1233,1233,0
|
|
20230707,181200,314389811,1233,1233,1233,1233,0
|
|
20230707,181100,314389811,1233,1233,1233,1233,0
|
|
20230707,181000,314389811,1233,1233,1233,1233,0
|
|
20230707,180900,314389811,1233,1233,1233,1233,0
|
|
20230707,180800,314389811,1233,1233,1233,1233,0
|
|
20230707,180700,314389811,1233,1233,1233,1233,0
|
|
20230707,180600,314389811,1233,1233,1233,1233,0
|
|
20230707,180500,314389811,1233,1233,1233,1233,0
|
|
20230707,180400,314389811,1233,1233,1233,1233,0
|
|
20230707,180300,314389811,1233,1233,1233,1233,0
|
|
20230707,180200,314389811,1233,1233,1233,1233,0
|
|
20230707,180100,314389811,1233,1233,1233,1233,0
|
|
20230707,180000,314389811,1233,1233,1233,1233,0
|
|
20230707,175900,314389811,1233,1233,1233,1233,0
|
|
20230707,175800,314389811,1233,1233,1233,1233,0
|
|
20230707,175700,314389811,1233,1233,1233,1233,0
|
|
20230707,175600,314389811,1233,1233,1233,1233,0
|
|
20230707,175500,314389811,1233,1233,1233,1233,2966
|
|
20230707,175400,314389811,1233,1233,1233,1233,0
|
|
20230707,175300,314389811,1233,1233,1233,1233,0
|
|
20230707,175200,314389811,1233,1233,1233,1233,0
|
|
20230707,175100,314389811,1233,1233,1233,1233,0
|
|
20230707,175000,314389811,1233,1233,1233,1233,0
|
|
20230707,174900,314389811,1233,1233,1233,1233,0
|
|
20230707,174800,314389811,1233,1233,1233,1233,0
|
|
20230707,174700,314389811,1233,1233,1233,1233,0
|
|
20230707,174600,314389811,1233,1233,1233,1233,0
|
|
20230707,174500,314389811,1233,1233,1233,1233,0
|
|
20230707,174400,314389811,1233,1233,1233,1233,0
|
|
20230707,174300,314389811,1233,1233,1233,1233,0
|
|
20230707,174200,314389811,1233,1233,1233,1233,0
|
|
20230707,174100,314389811,1233,1233,1233,1233,0
|
|
20230707,174000,314389811,1233,1233,1233,1233,0
|
|
20230707,173900,314389811,1233,1233,1233,1233,0
|
|
20230707,173800,314389811,1233,1233,1233,1233,0
|
|
20230707,173700,314389811,1233,1233,1233,1233,0
|
|
20230707,173600,314389811,1233,1233,1233,1233,0
|
|
20230707,173500,314389811,1233,1233,1233,1233,0
|
|
20230707,173400,314389811,1233,1233,1233,1233,0
|
|
20230707,173300,314389811,1233,1233,1233,1233,0
|
|
20230707,173200,314389811,1233,1233,1233,1233,0
|
|
20230707,173100,314389811,1233,1233,1233,1233,0
|
|
20230707,173000,314389811,1233,1233,1233,1233,0
|
|
20230707,172900,314389811,1233,1233,1233,1233,0
|
|
20230707,172800,314389811,1233,1233,1233,1233,0
|
|
20230707,172700,314389811,1233,1233,1233,1233,0
|
|
20230707,172600,314389811,1233,1233,1233,1233,0
|
|
20230707,172500,314389811,1233,1233,1233,1233,2966
|
|
20230707,172400,314389811,1233,1233,1233,1233,0
|
|
20230707,172300,314389811,1233,1233,1233,1233,0
|
|
20230707,172200,314389811,1233,1233,1233,1233,0
|
|
20230707,172100,314389811,1233,1233,1233,1233,0
|
|
20230707,172000,314389811,1233,1233,1233,1233,0
|
|
20230707,171900,314389811,1233,1233,1233,1233,0
|
|
20230707,171800,314389811,1233,1233,1233,1233,0
|
|
20230707,171700,314389811,1233,1233,1233,1233,0
|
|
20230707,171600,314389811,1233,1233,1233,1233,0
|
|
20230707,171500,314389811,1233,1233,1233,1233,0
|
|
20230707,171400,314389811,1233,1233,1233,1233,0
|
|
20230707,171300,314389811,1233,1233,1233,1233,0
|
|
20230707,171200,314389811,1233,1233,1233,1233,0
|
|
20230707,171100,314389811,1233,1233,1233,1233,0
|
|
20230707,171000,314389811,1233,1233,1233,1233,0
|
|
20230707,170900,314389811,1233,1233,1233,1233,0
|
|
20230707,170800,314389811,1233,1233,1233,1233,0
|
|
20230707,170700,314389811,1233,1233,1233,1233,0
|
|
20230707,170600,314389811,1233,1233,1233,1233,0
|
|
20230707,170500,314389811,1233,1233,1233,1233,0
|
|
20230707,170400,314389811,1233,1233,1233,1233,0
|
|
20230707,170300,314389811,1233,1233,1233,1233,0
|
|
20230707,170200,314389811,1233,1233,1233,1233,0
|
|
20230707,170100,314389811,1233,1233,1233,1233,0
|
|
20230707,170000,314389811,1233,1233,1233,1233,0
|
|
20230707,165900,314389811,1233,1233,1233,1233,0
|
|
20230707,165800,314389811,1233,1233,1233,1233,0
|
|
20230707,165700,314389811,1233,1233,1233,1233,0
|
|
20230707,165600,314389811,1233,1233,1233,1233,0
|
|
20230707,165500,314389811,1233,1233,1233,1233,2966
|
|
20230707,165400,314389811,1233,1233,1233,1233,0
|
|
20230707,165300,314389811,1233,1233,1233,1233,0
|
|
20230707,165200,314389811,1233,1233,1233,1233,0
|
|
20230707,165100,314389811,1233,1233,1233,1233,0
|
|
20230707,165000,314389811,1233,1233,1233,1233,0
|
|
20230707,164900,314389811,1233,1233,1233,1233,0
|
|
20230707,164800,314389811,1233,1233,1233,1233,0
|
|
20230707,164700,314389811,1233,1233,1233,1233,0
|
|
20230707,164600,314389811,1233,1233,1233,1233,0
|
|
20230707,164500,314389811,1233,1233,1233,1233,0
|
|
20230707,164400,314389811,1233,1233,1233,1233,0
|
|
20230707,164300,314389811,1233,1233,1233,1233,0
|
|
20230707,164200,314389811,1233,1233,1233,1233,0
|
|
20230707,164100,314389811,1233,1233,1233,1233,0
|
|
20230707,164000,314389811,1233,1233,1233,1233,0
|
|
20230707,163900,314389811,1233,1233,1233,1233,0
|
|
20230707,163800,314389811,1233,1233,1233,1233,0
|
|
20230707,163700,314389811,1233,1233,1233,1233,0
|
|
20230707,163600,314389811,1233,1233,1233,1233,0
|
|
20230707,163500,314389811,1233,1233,1233,1233,0
|
|
20230707,163400,314389811,1233,1233,1233,1233,0
|
|
20230707,163300,314389811,1233,1233,1233,1233,0
|
|
20230707,163200,314389811,1233,1233,1233,1233,0
|
|
20230707,163100,314389811,1233,1233,1233,1233,0
|
|
20230707,163000,314389811,1233,1233,1233,1233,0
|
|
20230707,162900,314389811,1233,1233,1233,1233,0
|
|
20230707,162800,314389811,1233,1233,1233,1233,0
|
|
20230707,162700,314389811,1233,1233,1233,1233,0
|
|
20230707,162600,314389811,1233,1233,1233,1233,0
|
|
20230707,162500,314389811,1233,1233,1233,1233,2966
|
|
20230707,162400,314389811,1233,1233,1233,1233,0
|
|
20230707,162300,314389811,1233,1233,1233,1233,0
|
|
20230707,162200,314389811,1233,1233,1233,1233,0
|
|
20230707,162100,314389811,1233,1233,1233,1233,0
|
|
20230707,162000,314389811,1233,1233,1233,1233,0
|
|
20230707,161900,314389811,1233,1233,1233,1233,0
|
|
20230707,161800,314389811,1233,1233,1233,1233,0
|
|
20230707,161700,314389811,1233,1233,1233,1233,0
|
|
20230707,161600,314389811,1233,1233,1233,1233,0
|
|
20230707,161500,314389811,1233,1233,1233,1233,0
|
|
20230707,161400,314389811,1233,1233,1233,1233,0
|
|
20230707,161300,314389811,1233,1233,1233,1233,0
|
|
20230707,161200,314389811,1233,1233,1233,1233,0
|
|
20230707,161100,314389811,1233,1233,1233,1233,0
|
|
20230707,161000,314389811,1233,1233,1233,1233,0
|
|
20230707,160900,314389811,1233,1233,1233,1233,0
|
|
20230707,160800,314389811,1233,1233,1233,1233,0
|
|
20230707,160700,314389811,1233,1233,1233,1233,0
|
|
20230707,160600,314389811,1233,1233,1233,1233,0
|
|
20230707,160500,314389811,1233,1233,1233,1233,0
|
|
20230707,160400,314389811,1233,1233,1233,1233,0
|
|
20230707,160300,314389811,1233,1233,1233,1233,0
|
|
20230707,160200,314389811,1233,1233,1233,1233,0
|
|
20230707,160100,314389811,1233,1233,1233,1233,0
|
|
20230707,160000,314389811,1233,1233,1233,1233,0
|
|
20230707,155900,314389811,1233,1233,1233,1233,0
|
|
20230707,155800,314389811,1233,1233,1233,1233,0
|
|
20230707,155700,314389811,1233,1233,1233,1233,0
|
|
20230707,155600,314389811,1233,1233,1233,1233,0
|
|
20230707,155500,314389811,1233,1233,1233,1233,2966
|
|
20230707,155400,314389811,1233,1233,1233,1233,0
|
|
20230707,155300,314389811,1233,1233,1233,1233,0
|
|
20230707,155200,314389811,1233,1233,1233,1233,0
|
|
20230707,155100,314389811,1233,1233,1233,1233,0
|
|
20230707,155000,314389811,1233,1233,1233,1233,0
|
|
20230707,154900,314389811,1233,1233,1233,1233,0
|
|
20230707,154800,314389811,1233,1233,1233,1233,0
|
|
20230707,154700,314389811,1233,1233,1233,1233,0
|
|
20230707,154600,314389811,1233,1233,1233,1233,0
|
|
20230707,154500,314389811,1233,1233,1233,1233,0
|
|
20230707,154400,314389811,1233,1233,1233,1233,0
|
|
20230707,154300,314389811,1233,1233,1233,1233,0
|
|
20230707,154200,314389811,1233,1233,1233,1233,0
|
|
20230707,154100,314389811,1233,1233,1233,1233,0
|
|
20230707,154000,314389811,1233,1233,1233,1233,0
|
|
20230707,153900,314389811,1233,1233,1233,1233,0
|
|
20230707,153800,314389811,1233,1233,1233,1233,0
|
|
20230707,153700,314389811,1233,1233,1233,1233,0
|
|
20230707,153600,314389811,1233,1233,1233,1233,0
|
|
20230707,153500,314389811,1233,1233,1233,1233,0
|
|
20230707,153400,314389811,1233,1233,1233,1233,0
|
|
20230707,153300,314389811,1233,1233,1233,1233,0
|
|
20230707,153200,314389811,1233,1233,1233,1233,0
|
|
20230707,153100,314389811,1233,1233,1233,1233,0
|
|
20230707,153000,314389811,1233,1233,1233,1233,2966
|
|
20230707,152900,310732733,1231,1231,1231,1231,0
|
|
20230707,152800,310732733,1231,1231,1231,1231,0
|
|
20230707,152700,310732733,1231,1231,1231,1231,0
|
|
20230707,152600,310732733,1231,1231,1231,1231,0
|
|
20230707,152500,310732733,1231,1231,1231,1231,0
|
|
20230707,152400,310732733,1231,1231,1231,1231,0
|
|
20230707,152300,310732733,1231,1231,1231,1231,0
|
|
20230707,152200,310732733,1231,1231,1231,1231,0
|
|
20230707,152100,310732733,1231,1231,1231,1231,0
|
|
20230707,152000,310732733,1231,1231,1231,1231,0
|
|
20230707,151900,310732733,1231,1231,1231,1231,7
|
|
20230707,151800,310724116,1231,1231,1231,1231,390
|
|
20230707,151700,310244026,1231,1231,1231,1231,0
|
|
20230707,151600,310244026,1231,1231,1231,1231,1
|
|
20230707,151500,310242795,1226,1226,1226,1226,0
|
|
20230707,151400,310242795,1226,1226,1226,1226,0
|
|
20230707,151300,310242795,1226,1226,1226,1226,0
|
|
20230707,151200,310242795,1226,1226,1226,1226,400
|
|
20230707,151100,309752395,1226,1229,1229,1226,2400
|
|
20230707,151000,306807925,1228,1232,1232,1228,9504
|
|
20230707,150900,295123923,1232,1232,1232,1232,0
|
|
20230707,150800,295123923,1232,1232,1232,1232,8
|
|
20230707,150700,295114067,1232,1232,1232,1232,0
|
|
20230707,150600,295114067,1232,1232,1232,1232,0
|
|
20230707,150500,295114067,1232,1232,1232,1232,0
|
|
20230707,150400,295114067,1232,1232,1232,1232,1
|
|
20230707,150300,295112835,1235,1235,1235,1235,0
|
|
20230707,150200,295112835,1235,1235,1235,1235,164
|
|
20230707,150100,294910295,1235,1235,1235,1235,0
|
|
20230707,150000,294910295,1235,1235,1235,1235,3
|
|
20230707,145900,294906590,1235,1235,1235,1235,9
|
|
20230707,145800,294895475,1235,1235,1235,1235,69
|
|
20230707,145700,294810260,1235,1235,1235,1235,0
|
|
20230707,145600,294810260,1235,1235,1235,1235,0
|
|
20230707,145500,294810260,1235,1235,1235,1235,0
|
|
20230707,145400,294810260,1235,1235,1235,1235,149
|
|
20230707,145300,294626245,1235,1235,1235,1235,0
|
|
20230707,145200,294626245,1235,1235,1235,1235,0
|
|
20230707,145100,294626245,1235,1235,1235,1235,0
|
|
20230707,145000,294626245,1235,1231,1235,1231,206
|
|
20230707,144900,294372655,1231,1232,1232,1231,245
|
|
20230707,144800,294070916,1232,1232,1232,1232,0
|
|
20230707,144700,294070916,1232,1232,1232,1232,0
|
|
20230707,144600,294070916,1232,1232,1232,1232,0
|
|
20230707,144500,294070916,1232,1232,1232,1232,0
|
|
20230707,144400,294070916,1232,1232,1232,1232,0
|
|
20230707,144300,294070916,1232,1232,1232,1232,0
|
|
20230707,144200,294070916,1232,1232,1232,1232,422
|
|
20230707,144100,293551012,1232,1232,1232,1232,1
|
|
20230707,144000,293549780,1232,1232,1232,1232,0
|
|
20230707,143900,293549780,1232,1232,1232,1232,0
|
|
20230707,143800,293549780,1232,1232,1232,1232,0
|
|
20230707,143700,293549780,1232,1232,1232,1232,0
|
|
20230707,143600,293549780,1232,1232,1232,1232,0
|
|
20230707,143500,293549780,1232,1232,1232,1232,0
|
|
20230707,143400,293549780,1232,1232,1232,1232,100
|
|
20230707,143300,293426580,1232,1231,1232,1231,200
|
|
20230707,143200,293180186,1232,1232,1232,1232,0
|
|
20230707,143100,293180186,1232,1232,1232,1232,0
|
|
20230707,143000,293180186,1232,1232,1232,1232,50
|
|
20230707,142900,293118586,1232,1232,1232,1232,20
|
|
20230707,142800,293093946,1232,1232,1232,1232,67
|
|
20230707,142700,293011402,1227,1227,1227,1227,0
|
|
20230707,142600,293011402,1227,1227,1227,1227,200
|
|
20230707,142500,292766002,1226,1226,1226,1226,0
|
|
20230707,142400,292766002,1226,1226,1226,1226,0
|
|
20230707,142300,292766002,1226,1226,1226,1226,1
|
|
20230707,142200,292764776,1232,1232,1232,1232,0
|
|
20230707,142100,292764776,1232,1232,1232,1232,81
|
|
20230707,142000,292664984,1232,1232,1232,1232,81
|
|
20230707,141900,292565192,1232,1232,1232,1232,0
|
|
20230707,141800,292565192,1232,1232,1232,1232,0
|
|
20230707,141700,292565192,1232,1232,1232,1232,148
|
|
20230707,141600,292382856,1232,1232,1232,1232,200
|
|
20230707,141500,292136456,1232,1232,1232,1232,200
|
|
20230707,141400,291890056,1226,1226,1226,1226,10
|
|
20230707,141300,291877796,1225,1225,1225,1225,0
|
|
20230707,141200,291877796,1225,1226,1226,1225,363
|
|
20230707,141100,291433119,1226,1226,1226,1226,2350
|
|
20230707,141000,288552019,1226,1226,1226,1226,0
|
|
20230707,140900,288552019,1226,1226,1226,1226,0
|
|
20230707,140800,288552019,1226,1226,1226,1226,146
|
|
20230707,140700,288373023,1226,1226,1226,1226,0
|
|
20230707,140600,288373023,1226,1226,1226,1226,0
|
|
20230707,140500,288373023,1226,1226,1226,1226,566
|
|
20230707,140400,287679107,1226,1226,1226,1226,100
|
|
20230707,140300,287556507,1227,1227,1227,1227,434
|
|
20230707,140200,287023989,1227,1227,1227,1227,2
|
|
20230707,140100,287021535,1227,1227,1227,1227,0
|
|
20230707,140000,287021535,1227,1227,1227,1227,0
|
|
20230707,135900,287021535,1227,1229,1229,1227,710
|
|
20230707,135800,286149860,1230,1230,1230,1230,167
|
|
20230707,135700,285944450,1230,1230,1230,1230,100
|
|
20230707,135600,285821450,1230,1230,1230,1230,8
|
|
20230707,135500,285811610,1230,1230,1230,1230,0
|
|
20230707,135400,285811610,1230,1230,1230,1230,0
|
|
20230707,135300,285811610,1230,1230,1230,1230,144
|
|
20230707,135200,285634490,1230,1231,1231,1230,300
|
|
20230707,135100,285265432,1230,1230,1230,1230,0
|
|
20230707,135000,285265432,1230,1230,1230,1230,0
|
|
20230707,134900,285265432,1230,1230,1230,1230,20
|
|
20230707,134800,285240832,1233,1233,1233,1233,0
|
|
20230707,134700,285240832,1233,1233,1233,1233,0
|
|
20230707,134600,285240832,1233,1233,1233,1233,0
|
|
20230707,134500,285240832,1233,1233,1233,1233,0
|
|
20230707,134400,285240832,1233,1233,1233,1233,0
|
|
20230707,134300,285240832,1233,1233,1233,1233,0
|
|
20230707,134200,285240832,1233,1233,1233,1233,50
|
|
20230707,134100,285179182,1233,1233,1233,1233,0
|
|
20230707,134000,285179182,1233,1233,1233,1233,0
|
|
20230707,133900,285179182,1233,1233,1233,1233,0
|
|
20230707,133800,285179182,1233,1233,1233,1233,0
|
|
20230707,133700,285179182,1233,1233,1233,1233,0
|
|
20230707,133600,285179182,1233,1234,1234,1233,505
|
|
20230707,133500,284556512,1235,1235,1235,1235,5
|
|
20230707,133400,284550337,1236,1236,1236,1236,10
|
|
20230707,133300,284537977,1236,1236,1236,1236,0
|
|
20230707,133200,284537977,1236,1236,1236,1236,0
|
|
20230707,133100,284537977,1236,1236,1236,1236,0
|
|
20230707,133000,284537977,1236,1236,1236,1236,0
|
|
20230707,132900,284537977,1236,1236,1236,1236,0
|
|
20230707,132800,284537977,1236,1237,1237,1236,10
|
|
20230707,132700,284525612,1235,1235,1235,1235,0
|
|
20230707,132600,284525612,1235,1235,1235,1235,0
|
|
20230707,132500,284525612,1235,1235,1235,1235,6
|
|
20230707,132400,284518202,1236,1238,1238,1236,5
|
|
20230707,132300,284512016,1239,1239,1239,1239,1
|
|
20230707,132200,284510777,1239,1239,1239,1239,2
|
|
20230707,132100,284508299,1239,1239,1239,1239,148
|
|
20230707,132000,284324927,1239,1239,1239,1239,0
|
|
20230707,131900,284324927,1239,1239,1239,1239,500
|
|
20230707,131800,283705427,1239,1239,1239,1239,0
|
|
20230707,131700,283705427,1239,1236,1239,1236,410
|
|
20230707,131600,283197520,1236,1236,1236,1236,0
|
|
20230707,131500,283197520,1236,1236,1236,1236,2
|
|
20230707,131400,283195048,1235,1234,1235,1234,4500
|
|
20230707,131300,277641471,1234,1234,1234,1234,1
|
|
20230707,131200,277640237,1234,1234,1234,1234,0
|
|
20230707,131100,277640237,1234,1234,1234,1234,0
|
|
20230707,131000,277640237,1234,1227,1234,1227,21
|
|
20230707,130900,277614330,1234,1234,1234,1234,0
|
|
20230707,130800,277614330,1234,1234,1234,1234,0
|
|
20230707,130700,277614330,1234,1234,1234,1234,0
|
|
20230707,130600,277614330,1234,1226,1234,1226,49
|
|
20230707,130500,277554240,1226,1226,1226,1226,0
|
|
20230707,130400,277554240,1226,1226,1226,1226,450
|
|
20230707,130300,277002540,1226,1226,1226,1226,0
|
|
20230707,130200,277002540,1226,1227,1227,1226,2451
|
|
20230707,130100,273997470,1227,1227,1227,1227,1
|
|
20230707,130000,273996243,1233,1233,1233,1233,50
|
|
20230707,125900,273934593,1233,1233,1233,1233,0
|
|
20230707,125800,273934593,1233,1233,1233,1233,2
|
|
20230707,125700,273932127,1226,1226,1226,1226,0
|
|
20230707,125600,273932127,1226,1226,1226,1226,0
|
|
20230707,125500,273932127,1226,1226,1226,1226,0
|
|
20230707,125400,273932127,1226,1226,1226,1226,0
|
|
20230707,125300,273932127,1226,1226,1226,1226,0
|
|
20230707,125200,273932127,1226,1226,1226,1226,0
|
|
20230707,125100,273932127,1226,1226,1226,1226,0
|
|
20230707,125000,273932127,1226,1226,1226,1226,100
|
|
20230707,124900,273809527,1226,1226,1226,1226,1000
|
|
20230707,124800,272583527,1226,1226,1226,1226,1000
|
|
20230707,124700,271357527,1226,1226,1226,1226,2000
|
|
20230707,124600,268905527,1226,1226,1226,1226,1812
|
|
20230707,124500,266684015,1226,1226,1226,1226,170
|
|
20230707,124400,266475595,1226,1226,1226,1226,1
|
|
20230707,124300,266474369,1227,1227,1227,1227,0
|
|
20230707,124200,266474369,1227,1231,1231,1226,9636
|
|
20230707,124100,254644861,1231,1231,1231,1231,2
|
|
20230707,124000,254642399,1230,1230,1230,1230,0
|
|
20230707,123900,254642399,1230,1232,1232,1230,3000
|
|
20230707,123800,250950690,1232,1232,1232,1232,0
|
|
20230707,123700,250950690,1232,1232,1232,1232,0
|
|
20230707,123600,250950690,1232,1232,1232,1232,9
|
|
20230707,123500,250939602,1232,1236,1236,1232,51
|
|
20230707,123400,250876570,1232,1232,1232,1232,334
|
|
20230707,123300,250465082,1232,1232,1232,1232,0
|
|
20230707,123200,250465082,1232,1232,1232,1232,0
|
|
20230707,123100,250465082,1232,1234,1234,1232,4000
|
|
20230707,123000,245534863,1234,1234,1234,1234,0
|
|
20230707,122900,245534863,1234,1234,1234,1234,202
|
|
20230707,122800,245285595,1233,1233,1233,1233,0
|
|
20230707,122700,245285595,1233,1233,1233,1233,0
|
|
20230707,122600,245285595,1233,1233,1233,1233,0
|
|
20230707,122500,245285595,1233,1233,1233,1233,0
|
|
20230707,122400,245285595,1233,1234,1234,1233,314
|
|
20230707,122300,244898243,1236,1236,1236,1236,0
|
|
20230707,122200,244898243,1236,1236,1236,1236,0
|
|
20230707,122100,244898243,1236,1236,1236,1236,5
|
|
20230707,122000,244892063,1236,1236,1236,1236,0
|
|
20230707,121900,244892063,1236,1236,1236,1236,50
|
|
20230707,121800,244830263,1236,1236,1236,1236,0
|
|
20230707,121700,244830263,1236,1236,1236,1236,0
|
|
20230707,121600,244830263,1236,1236,1236,1236,0
|
|
20230707,121500,244830263,1236,1236,1236,1236,5
|
|
20230707,121400,244824083,1233,1233,1233,1233,0
|
|
20230707,121300,244824083,1233,1233,1233,1233,765
|
|
20230707,121200,243880838,1233,1233,1233,1233,0
|
|
20230707,121100,243880838,1233,1233,1233,1233,0
|
|
20230707,121000,243880838,1233,1233,1233,1233,0
|
|
20230707,120900,243880838,1233,1233,1233,1233,3
|
|
20230707,120800,243877139,1233,1233,1233,1233,1
|
|
20230707,120700,243875906,1233,1233,1233,1233,10
|
|
20230707,120600,243863576,1233,1233,1233,1233,0
|
|
20230707,120500,243863576,1233,1233,1233,1233,0
|
|
20230707,120400,243863576,1233,1234,1234,1233,1000
|
|
20230707,120300,242630566,1233,1233,1233,1233,0
|
|
20230707,120200,242630566,1233,1233,1233,1233,0
|
|
20230707,120100,242630566,1233,1233,1233,1233,0
|
|
20230707,120000,242630566,1233,1233,1233,1233,0
|
|
20230707,115900,242630566,1233,1233,1233,1233,0
|
|
20230707,115800,242630566,1233,1233,1233,1233,0
|
|
20230707,115700,242630566,1233,1233,1233,1233,0
|
|
20230707,115600,242630566,1233,1233,1233,1233,0
|
|
20230707,115500,242630566,1233,1233,1233,1233,979
|
|
20230707,115400,241423459,1234,1234,1234,1234,0
|
|
20230707,115300,241423459,1234,1234,1234,1234,0
|
|
20230707,115200,241423459,1234,1234,1234,1234,1003
|
|
20230707,115100,240185757,1236,1236,1236,1236,0
|
|
20230707,115000,240185757,1236,1235,1236,1235,158
|
|
20230707,114900,239990597,1235,1235,1235,1235,0
|
|
20230707,114800,239990597,1235,1235,1235,1235,0
|
|
20230707,114700,239990597,1235,1235,1235,1234,2784
|
|
20230707,114600,236554727,1234,1234,1234,1234,79
|
|
20230707,114500,236457241,1234,1234,1234,1234,0
|
|
20230707,114400,236457241,1234,1234,1234,1234,0
|
|
20230707,114300,236457241,1234,1234,1234,1234,0
|
|
20230707,114200,236457241,1234,1236,1236,1234,8
|
|
20230707,114100,236447357,1237,1237,1237,1237,0
|
|
20230707,114000,236447357,1237,1237,1237,1237,0
|
|
20230707,113900,236447357,1237,1237,1237,1237,0
|
|
20230707,113800,236447357,1237,1237,1237,1237,0
|
|
20230707,113700,236447357,1237,1237,1237,1237,0
|
|
20230707,113600,236447357,1237,1237,1237,1237,0
|
|
20230707,113500,236447357,1237,1237,1237,1237,0
|
|
20230707,113400,236447357,1237,1237,1237,1237,1
|
|
20230707,113300,236446120,1237,1237,1237,1237,1
|
|
20230707,113200,236444883,1237,1237,1237,1237,5
|
|
20230707,113100,236438698,1238,1238,1238,1237,143
|
|
20230707,113000,236261666,1239,1239,1239,1239,10
|
|
20230707,112900,236249276,1238,1238,1238,1238,0
|
|
20230707,112800,236249276,1238,1238,1238,1238,0
|
|
20230707,112700,236249276,1238,1238,1238,1238,0
|
|
20230707,112600,236249276,1238,1238,1238,1238,534
|
|
20230707,112500,235588184,1238,1238,1238,1238,231
|
|
20230707,112400,235302206,1238,1235,1238,1235,2000
|
|
20230707,112300,232826437,1233,1233,1233,1233,0
|
|
20230707,112200,232826437,1233,1233,1233,1233,167
|
|
20230707,112100,232620526,1233,1233,1233,1233,700
|
|
20230707,112000,231757426,1233,1233,1233,1233,483
|
|
20230707,111900,231161887,1233,1233,1233,1233,18
|
|
20230707,111800,231139693,1233,1232,1233,1232,501
|
|
20230707,111700,230522460,1235,1235,1235,1235,0
|
|
20230707,111600,230522460,1235,1235,1235,1235,0
|
|
20230707,111500,230522460,1235,1235,1235,1235,0
|
|
20230707,111400,230522460,1235,1235,1235,1235,0
|
|
20230707,111300,230522460,1235,1235,1235,1235,0
|
|
20230707,111200,230522460,1235,1232,1235,1231,228
|
|
20230707,111100,230241679,1232,1236,1236,1232,254
|
|
20230707,111000,229928351,1236,1236,1236,1236,200
|
|
20230707,110900,229681151,1236,1236,1236,1236,0
|
|
20230707,110800,229681151,1236,1232,1236,1232,77
|
|
20230707,110700,229585991,1236,1236,1236,1236,0
|
|
20230707,110600,229585991,1236,1236,1236,1236,12
|
|
20230707,110500,229571159,1236,1236,1236,1236,8
|
|
20230707,110400,229561271,1236,1236,1236,1236,0
|
|
20230707,110300,229561271,1236,1236,1236,1236,0
|
|
20230707,110200,229561271,1236,1236,1236,1236,10
|
|
20230707,110100,229548911,1236,1236,1236,1236,2
|
|
20230707,110000,229546439,1230,1230,1230,1230,0
|
|
20230707,105900,229546439,1230,1230,1230,1230,0
|
|
20230707,105800,229546439,1230,1230,1230,1230,0
|
|
20230707,105700,229546439,1230,1233,1233,1229,10722
|
|
20230707,105600,216354031,1233,1233,1233,1233,518
|
|
20230707,105500,215715337,1233,1233,1233,1233,0
|
|
20230707,105400,215715337,1233,1233,1233,1233,0
|
|
20230707,105300,215715337,1233,1233,1233,1233,0
|
|
20230707,105200,215715337,1233,1233,1233,1233,0
|
|
20230707,105100,215715337,1233,1233,1233,1233,4663
|
|
20230707,105000,209965858,1233,1233,1233,1233,0
|
|
20230707,104900,209965858,1233,1239,1239,1233,9163
|
|
20230707,104800,198651978,1235,1236,1236,1235,9668
|
|
20230707,104700,186706330,1236,1236,1236,1236,2
|
|
20230707,104600,186703858,1240,1237,1240,1236,7020
|
|
20230707,104500,178026558,1236,1238,1238,1236,11561
|
|
20230707,104400,163725929,1239,1239,1239,1239,1274
|
|
20230707,104300,162147443,1240,1241,1241,1240,520
|
|
20230707,104200,161502633,1241,1241,1241,1241,270
|
|
20230707,104100,161167563,1245,1245,1245,1245,10
|
|
20230707,104000,161155113,1240,1240,1240,1240,0
|
|
20230707,103900,161155113,1240,1240,1240,1240,0
|
|
20230707,103800,161155113,1240,1240,1240,1240,500
|
|
20230707,103700,160535113,1240,1240,1240,1240,500
|
|
20230707,103600,159915113,1239,1239,1239,1239,0
|
|
20230707,103500,159915113,1239,1239,1239,1239,0
|
|
20230707,103400,159915113,1239,1241,1241,1239,780
|
|
20230707,103300,158947135,1241,1240,1241,1240,977
|
|
20230707,103200,157735654,1241,1241,1241,1241,0
|
|
20230707,103100,157735654,1241,1241,1241,1241,500
|
|
20230707,103000,157115154,1246,1246,1246,1246,200
|
|
20230707,102900,156865954,1249,1249,1249,1249,0
|
|
20230707,102800,156865954,1249,1242,1249,1242,1000
|
|
20230707,102700,155621789,1242,1242,1242,1242,500
|
|
20230707,102600,155000789,1241,1243,1243,1241,1093
|
|
20230707,102500,153644350,1244,1245,1245,1244,630
|
|
20230707,102400,152860030,1244,1244,1244,1244,452
|
|
20230707,102300,152297742,1244,1244,1244,1244,3
|
|
20230707,102200,152294010,1244,1244,1244,1244,45
|
|
20230707,102100,152238030,1240,1240,1240,1240,0
|
|
20230707,102000,152238030,1240,1240,1240,1240,0
|
|
20230707,101900,152238030,1240,1240,1240,1240,20
|
|
20230707,101800,152213230,1245,1238,1245,1238,7048
|
|
20230707,101700,143440726,1237,1237,1237,1237,0
|
|
20230707,101600,143440726,1237,1237,1237,1237,1
|
|
20230707,101500,143439489,1243,1242,1243,1242,6660
|
|
20230707,101400,135161697,1236,1236,1236,1236,0
|
|
20230707,101300,135161697,1236,1236,1236,1236,0
|
|
20230707,101200,135161697,1236,1236,1236,1236,1
|
|
20230707,101100,135160461,1236,1236,1236,1236,0
|
|
20230707,101000,135160461,1236,1236,1236,1236,1
|
|
20230707,100900,135159225,1235,1235,1235,1235,0
|
|
20230707,100800,135159225,1235,1235,1235,1235,56
|
|
20230707,100700,135090065,1235,1235,1235,1235,56
|
|
20230707,100600,135020905,1235,1235,1235,1235,602
|
|
20230707,100500,134277435,1237,1237,1237,1237,56
|
|
20230707,100400,134208163,1237,1237,1237,1237,11
|
|
20230707,100300,134194556,1237,1237,1237,1237,280
|
|
20230707,100200,133848196,1237,1237,1237,1237,0
|
|
20230707,100100,133848196,1237,1237,1237,1237,2
|
|
20230707,100000,133845722,1237,1237,1237,1237,1
|
|
20230707,095900,133844485,1237,1237,1237,1237,0
|
|
20230707,095800,133844485,1237,1237,1237,1237,1550
|
|
20230707,095700,131927135,1237,1237,1237,1237,1
|
|
20230707,095600,131925898,1238,1238,1238,1238,2538
|
|
20230707,095500,128783854,1238,1238,1238,1238,0
|
|
20230707,095400,128783854,1238,1238,1238,1238,11
|
|
20230707,095300,128770236,1238,1238,1238,1238,0
|
|
20230707,095200,128770236,1238,1238,1238,1238,1
|
|
20230707,095100,128768998,1238,1238,1238,1238,400
|
|
20230707,095000,128273798,1243,1243,1243,1243,20
|
|
20230707,094900,128248938,1243,1242,1243,1242,90
|
|
20230707,094800,128137091,1242,1242,1242,1242,0
|
|
20230707,094700,128137091,1242,1236,1242,1236,2
|
|
20230707,094600,128134613,1237,1237,1237,1237,700
|
|
20230707,094500,127268713,1237,1237,1237,1237,100
|
|
20230707,094400,127145013,1242,1242,1242,1242,16
|
|
20230707,094300,127125141,1235,1235,1235,1235,1
|
|
20230707,094200,127123906,1241,1241,1241,1241,0
|
|
20230707,094100,127123906,1241,1241,1241,1235,2067
|
|
20230707,094000,124558765,1241,1241,1241,1241,0
|
|
20230707,093900,124558765,1241,1241,1241,1241,0
|
|
20230707,093800,124558765,1241,1241,1241,1241,10
|
|
20230707,093700,124546355,1243,1242,1243,1241,8
|
|
20230707,093600,124536424,1243,1241,1243,1241,2430
|
|
20230707,093500,121519794,1243,1238,1243,1238,6990
|
|
20230707,093400,112850325,1238,1238,1238,1238,2
|
|
20230707,093300,112847849,1238,1239,1239,1238,2501
|
|
20230707,093200,109750361,1233,1233,1233,1233,0
|
|
20230707,093100,109750361,1233,1233,1233,1233,500
|
|
20230707,093000,109133861,1233,1233,1233,1233,520
|
|
20230707,092900,108492701,1233,1233,1233,1233,11
|
|
20230707,092800,108479138,1232,1232,1232,1232,832
|
|
20230707,092700,107454114,1231,1230,1232,1229,2101
|
|
20230707,092600,104870858,1236,1236,1236,1236,1000
|
|
20230707,092500,103634858,1236,1234,1236,1234,9023
|
|
20230707,092400,92489576,1229,1229,1229,1229,2
|
|
20230707,092300,92487118,1228,1228,1228,1228,1
|
|
20230707,092200,92485890,1228,1232,1232,1228,1957
|
|
20230707,092100,90079048,1230,1230,1230,1230,10
|
|
20230707,092000,90066748,1230,1230,1232,1230,603
|
|
20230707,091900,89323856,1231,1232,1232,1231,421
|
|
20230707,091800,88805206,1239,1232,1239,1232,31
|
|
20230707,091700,88766804,1235,1236,1243,1230,11926
|
|
20230707,091600,74071131,1236,1236,1236,1236,1
|
|
20230707,091500,74069895,1236,1236,1236,1236,742
|
|
20230707,091400,73152783,1236,1237,1237,1236,4
|
|
20230707,091300,73147836,1237,1237,1237,1237,1000
|
|
20230707,091200,71910836,1237,1237,1237,1237,1510
|
|
20230707,091100,70042966,1237,1237,1237,1237,1
|
|
20230707,091000,70041729,1237,1237,1237,1237,1
|
|
20230707,090900,70040492,1238,1238,1238,1238,500
|
|
20230707,090800,69421492,1238,1245,1245,1238,949
|
|
20230707,090700,68245594,1237,1237,1237,1237,6
|
|
20230707,090600,68238172,1237,1244,1245,1237,6
|
|
20230707,090500,68230723,1230,1243,1243,1229,24489
|
|
20230707,090400,38055494,1243,1236,1243,1236,2917
|
|
20230707,090300,34439558,1235,1227,1235,1227,4641
|
|
20230707,090200,28726976,1225,1226,1226,1225,313
|
|
20230707,090100,28343550,1225,1231,1231,1222,10784
|
|
20230707,090000,15104865,1230,1239,1239,1230,12198
|