656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,195300,271095274,1228,1228,1228,1228,5928
|
|
20230720,195200,271095274,1228,1228,1228,1228,0
|
|
20230720,195100,271095274,1228,1228,1228,1228,0
|
|
20230720,195000,271095274,1228,1228,1228,1228,0
|
|
20230720,194900,271095274,1228,1228,1228,1228,0
|
|
20230720,194800,271095274,1228,1228,1228,1228,0
|
|
20230720,194700,271095274,1228,1228,1228,1228,0
|
|
20230720,194600,271095274,1228,1228,1228,1228,0
|
|
20230720,194500,271095274,1228,1228,1228,1228,0
|
|
20230720,194400,271095274,1228,1228,1228,1228,0
|
|
20230720,194300,271095274,1228,1228,1228,1228,0
|
|
20230720,194200,271095274,1228,1228,1228,1228,0
|
|
20230720,194100,271095274,1228,1228,1228,1228,0
|
|
20230720,194000,271095274,1228,1228,1228,1228,0
|
|
20230720,193900,271095274,1228,1228,1228,1228,0
|
|
20230720,193800,271095274,1228,1228,1228,1228,0
|
|
20230720,193700,271095274,1228,1228,1228,1228,0
|
|
20230720,193600,271095274,1228,1228,1228,1228,0
|
|
20230720,193500,271095274,1228,1228,1228,1228,0
|
|
20230720,193400,271095274,1228,1228,1228,1228,0
|
|
20230720,193300,271095274,1228,1228,1228,1228,0
|
|
20230720,193200,271095274,1228,1228,1228,1228,0
|
|
20230720,193100,271095274,1228,1228,1228,1228,0
|
|
20230720,193000,271095274,1228,1228,1228,1228,0
|
|
20230720,192900,271095274,1228,1228,1228,1228,0
|
|
20230720,192800,271095274,1228,1228,1228,1228,0
|
|
20230720,192700,271095274,1228,1228,1228,1228,0
|
|
20230720,192600,271095274,1228,1228,1228,1228,0
|
|
20230720,192500,271095274,1228,1228,1228,1228,0
|
|
20230720,192400,271095274,1228,1228,1228,1228,0
|
|
20230720,192300,271095274,1228,1228,1228,1228,5928
|
|
20230720,192200,271095274,1228,1228,1228,1228,0
|
|
20230720,192100,271095274,1228,1228,1228,1228,0
|
|
20230720,192000,271095274,1228,1228,1228,1228,0
|
|
20230720,191900,271095274,1228,1228,1228,1228,0
|
|
20230720,191800,271095274,1228,1228,1228,1228,0
|
|
20230720,191700,271095274,1228,1228,1228,1228,0
|
|
20230720,191600,271095274,1228,1228,1228,1228,0
|
|
20230720,191500,271095274,1228,1228,1228,1228,0
|
|
20230720,191400,271095274,1228,1228,1228,1228,0
|
|
20230720,191300,271095274,1228,1228,1228,1228,0
|
|
20230720,191200,271095274,1228,1228,1228,1228,0
|
|
20230720,191100,271095274,1228,1228,1228,1228,0
|
|
20230720,191000,271095274,1228,1228,1228,1228,0
|
|
20230720,190900,271095274,1228,1228,1228,1228,0
|
|
20230720,190800,271095274,1228,1228,1228,1228,0
|
|
20230720,190700,271095274,1228,1228,1228,1228,0
|
|
20230720,190600,271095274,1228,1228,1228,1228,0
|
|
20230720,190500,271095274,1228,1228,1228,1228,0
|
|
20230720,190400,271095274,1228,1228,1228,1228,0
|
|
20230720,190300,271095274,1228,1228,1228,1228,0
|
|
20230720,190200,271095274,1228,1228,1228,1228,0
|
|
20230720,190100,271095274,1228,1228,1228,1228,0
|
|
20230720,190000,271095274,1228,1228,1228,1228,0
|
|
20230720,185900,271095274,1228,1228,1228,1228,0
|
|
20230720,185800,271095274,1228,1228,1228,1228,0
|
|
20230720,185700,271095274,1228,1228,1228,1228,0
|
|
20230720,185600,271095274,1228,1228,1228,1228,0
|
|
20230720,185500,271095274,1228,1228,1228,1228,0
|
|
20230720,185400,271095274,1228,1228,1228,1228,0
|
|
20230720,185300,271095274,1228,1228,1228,1228,5928
|
|
20230720,185200,271095274,1228,1228,1228,1228,0
|
|
20230720,185100,271095274,1228,1228,1228,1228,0
|
|
20230720,185000,271095274,1228,1228,1228,1228,0
|
|
20230720,184900,271095274,1228,1228,1228,1228,0
|
|
20230720,184800,271095274,1228,1228,1228,1228,0
|
|
20230720,184700,271095274,1228,1228,1228,1228,0
|
|
20230720,184600,271095274,1228,1228,1228,1228,0
|
|
20230720,184500,271095274,1228,1228,1228,1228,0
|
|
20230720,184400,271095274,1228,1228,1228,1228,0
|
|
20230720,184300,271095274,1228,1228,1228,1228,0
|
|
20230720,184200,271095274,1228,1228,1228,1228,0
|
|
20230720,184100,271095274,1228,1228,1228,1228,0
|
|
20230720,184000,271095274,1228,1228,1228,1228,0
|
|
20230720,183900,271095274,1228,1228,1228,1228,0
|
|
20230720,183800,271095274,1228,1228,1228,1228,0
|
|
20230720,183700,271095274,1228,1228,1228,1228,0
|
|
20230720,183600,271095274,1228,1228,1228,1228,0
|
|
20230720,183500,271095274,1228,1228,1228,1228,0
|
|
20230720,183400,271095274,1228,1228,1228,1228,0
|
|
20230720,183300,271095274,1228,1228,1228,1228,0
|
|
20230720,183200,271095274,1228,1228,1228,1228,0
|
|
20230720,183100,271095274,1228,1228,1228,1228,0
|
|
20230720,183000,271095274,1228,1228,1228,1228,0
|
|
20230720,182900,271095274,1228,1228,1228,1228,0
|
|
20230720,182800,271095274,1228,1228,1228,1228,0
|
|
20230720,182700,271095274,1228,1228,1228,1228,0
|
|
20230720,182600,271095274,1228,1228,1228,1228,0
|
|
20230720,182500,271095274,1228,1228,1228,1228,0
|
|
20230720,182400,271095274,1228,1228,1228,1228,0
|
|
20230720,182300,271095274,1228,1228,1228,1228,5928
|
|
20230720,182200,271095274,1228,1228,1228,1228,0
|
|
20230720,182100,271095274,1228,1228,1228,1228,0
|
|
20230720,182000,271095274,1228,1228,1228,1228,0
|
|
20230720,181900,271095274,1228,1228,1228,1228,0
|
|
20230720,181800,271095274,1228,1228,1228,1228,0
|
|
20230720,181700,271095274,1228,1228,1228,1228,0
|
|
20230720,181600,271095274,1228,1228,1228,1228,0
|
|
20230720,181500,271095274,1228,1228,1228,1228,0
|
|
20230720,181400,271095274,1228,1228,1228,1228,0
|
|
20230720,181300,271095274,1228,1228,1228,1228,0
|
|
20230720,181200,271095274,1228,1228,1228,1228,0
|
|
20230720,181100,271095274,1228,1228,1228,1228,0
|
|
20230720,181000,271095274,1228,1228,1228,1228,0
|
|
20230720,180900,271095274,1228,1228,1228,1228,0
|
|
20230720,180800,271095274,1228,1228,1228,1228,0
|
|
20230720,180700,271095274,1228,1228,1228,1228,0
|
|
20230720,180600,271095274,1228,1228,1228,1228,0
|
|
20230720,180500,271095274,1228,1228,1228,1228,0
|
|
20230720,180400,271095274,1228,1228,1228,1228,0
|
|
20230720,180300,271095274,1228,1228,1228,1228,0
|
|
20230720,180200,271095274,1228,1228,1228,1228,0
|
|
20230720,180100,271095274,1228,1228,1228,1228,0
|
|
20230720,180000,271095274,1228,1228,1228,1228,0
|
|
20230720,175900,271095274,1228,1228,1228,1228,0
|
|
20230720,175800,271095274,1228,1228,1228,1228,0
|
|
20230720,175700,271095274,1228,1228,1228,1228,0
|
|
20230720,175600,271095274,1228,1228,1228,1228,0
|
|
20230720,175500,271095274,1228,1228,1228,1228,0
|
|
20230720,175400,271095274,1228,1228,1228,1228,0
|
|
20230720,175300,271095274,1228,1228,1228,1228,5928
|
|
20230720,175200,271095274,1228,1228,1228,1228,0
|
|
20230720,175100,271095274,1228,1228,1228,1228,0
|
|
20230720,175000,271095274,1228,1228,1228,1228,0
|
|
20230720,174900,271095274,1228,1228,1228,1228,0
|
|
20230720,174800,271095274,1228,1228,1228,1228,0
|
|
20230720,174700,271095274,1228,1228,1228,1228,0
|
|
20230720,174600,271095274,1228,1228,1228,1228,0
|
|
20230720,174500,271095274,1228,1228,1228,1228,0
|
|
20230720,174400,271095274,1228,1228,1228,1228,0
|
|
20230720,174300,271095274,1228,1228,1228,1228,0
|
|
20230720,174200,271095274,1228,1228,1228,1228,0
|
|
20230720,174100,271095274,1228,1228,1228,1228,0
|
|
20230720,174000,271095274,1228,1228,1228,1228,0
|
|
20230720,173900,271095274,1228,1228,1228,1228,0
|
|
20230720,173800,271095274,1228,1228,1228,1228,0
|
|
20230720,173700,271095274,1228,1228,1228,1228,0
|
|
20230720,173600,271095274,1228,1228,1228,1228,0
|
|
20230720,173500,271095274,1228,1228,1228,1228,0
|
|
20230720,173400,271095274,1228,1228,1228,1228,0
|
|
20230720,173300,271095274,1228,1228,1228,1228,0
|
|
20230720,173200,271095274,1228,1228,1228,1228,0
|
|
20230720,173100,271095274,1228,1228,1228,1228,0
|
|
20230720,173000,271095274,1228,1228,1228,1228,0
|
|
20230720,172900,271095274,1228,1228,1228,1228,0
|
|
20230720,172800,271095274,1228,1228,1228,1228,0
|
|
20230720,172700,271095274,1228,1228,1228,1228,0
|
|
20230720,172600,271095274,1228,1228,1228,1228,0
|
|
20230720,172500,271095274,1228,1228,1228,1228,0
|
|
20230720,172400,271095274,1228,1228,1228,1228,0
|
|
20230720,172300,271095274,1228,1228,1228,1228,5928
|
|
20230720,172200,271095274,1228,1228,1228,1228,0
|
|
20230720,172100,271095274,1228,1228,1228,1228,0
|
|
20230720,172000,271095274,1228,1228,1228,1228,0
|
|
20230720,171900,271095274,1228,1228,1228,1228,0
|
|
20230720,171800,271095274,1228,1228,1228,1228,0
|
|
20230720,171700,271095274,1228,1228,1228,1228,0
|
|
20230720,171600,271095274,1228,1228,1228,1228,0
|
|
20230720,171500,271095274,1228,1228,1228,1228,0
|
|
20230720,171400,271095274,1228,1228,1228,1228,0
|
|
20230720,171300,271095274,1228,1228,1228,1228,0
|
|
20230720,171200,271095274,1228,1228,1228,1228,0
|
|
20230720,171100,271095274,1228,1228,1228,1228,0
|
|
20230720,171000,271095274,1228,1228,1228,1228,0
|
|
20230720,170900,271095274,1228,1228,1228,1228,0
|
|
20230720,170800,271095274,1228,1228,1228,1228,0
|
|
20230720,170700,271095274,1228,1228,1228,1228,0
|
|
20230720,170600,271095274,1228,1228,1228,1228,0
|
|
20230720,170500,271095274,1228,1228,1228,1228,0
|
|
20230720,170400,271095274,1228,1228,1228,1228,0
|
|
20230720,170300,271095274,1228,1228,1228,1228,0
|
|
20230720,170200,271095274,1228,1228,1228,1228,0
|
|
20230720,170100,271095274,1228,1228,1228,1228,0
|
|
20230720,170000,271095274,1228,1228,1228,1228,0
|
|
20230720,165900,271095274,1228,1228,1228,1228,0
|
|
20230720,165800,271095274,1228,1228,1228,1228,0
|
|
20230720,165700,271095274,1228,1228,1228,1228,0
|
|
20230720,165600,271095274,1228,1228,1228,1228,0
|
|
20230720,165500,271095274,1228,1228,1228,1228,0
|
|
20230720,165400,271095274,1228,1228,1228,1228,0
|
|
20230720,165300,271095274,1228,1228,1228,1228,5928
|
|
20230720,165200,271095274,1228,1228,1228,1228,0
|
|
20230720,165100,271095274,1228,1228,1228,1228,0
|
|
20230720,165000,271095274,1228,1228,1228,1228,0
|
|
20230720,164900,271095274,1228,1228,1228,1228,0
|
|
20230720,164800,271095274,1228,1228,1228,1228,0
|
|
20230720,164700,271095274,1228,1228,1228,1228,0
|
|
20230720,164600,271095274,1228,1228,1228,1228,0
|
|
20230720,164500,271095274,1228,1228,1228,1228,0
|
|
20230720,164400,271095274,1228,1228,1228,1228,0
|
|
20230720,164300,271095274,1228,1228,1228,1228,0
|
|
20230720,164200,271095274,1228,1228,1228,1228,0
|
|
20230720,164100,271095274,1228,1228,1228,1228,0
|
|
20230720,164000,271095274,1228,1228,1228,1228,0
|
|
20230720,163900,271095274,1228,1228,1228,1228,0
|
|
20230720,163800,271095274,1228,1228,1228,1228,0
|
|
20230720,163700,271095274,1228,1228,1228,1228,0
|
|
20230720,163600,271095274,1228,1228,1228,1228,0
|
|
20230720,163500,271095274,1228,1228,1228,1228,0
|
|
20230720,163400,271095274,1228,1228,1228,1228,0
|
|
20230720,163300,271095274,1228,1228,1228,1228,0
|
|
20230720,163200,271095274,1228,1228,1228,1228,0
|
|
20230720,163100,271095274,1228,1228,1228,1228,0
|
|
20230720,163000,271095274,1228,1228,1228,1228,0
|
|
20230720,162900,271095274,1228,1228,1228,1228,0
|
|
20230720,162800,271095274,1228,1228,1228,1228,0
|
|
20230720,162700,271095274,1228,1228,1228,1228,0
|
|
20230720,162600,271095274,1228,1228,1228,1228,0
|
|
20230720,162500,271095274,1228,1228,1228,1228,0
|
|
20230720,162400,271095274,1228,1228,1228,1228,0
|
|
20230720,162300,271095274,1228,1228,1228,1228,5928
|
|
20230720,162200,271095274,1228,1228,1228,1228,0
|
|
20230720,162100,271095274,1228,1228,1228,1228,0
|
|
20230720,162000,271095274,1228,1228,1228,1228,0
|
|
20230720,161900,271095274,1228,1228,1228,1228,0
|
|
20230720,161800,271095274,1228,1228,1228,1228,0
|
|
20230720,161700,271095274,1228,1228,1228,1228,0
|
|
20230720,161600,271095274,1228,1228,1228,1228,0
|
|
20230720,161500,271095274,1228,1228,1228,1228,0
|
|
20230720,161400,271095274,1228,1228,1228,1228,0
|
|
20230720,161300,271095274,1228,1228,1228,1228,0
|
|
20230720,161200,271095274,1228,1228,1228,1228,0
|
|
20230720,161100,271095274,1228,1228,1228,1228,0
|
|
20230720,161000,271095274,1228,1228,1228,1228,0
|
|
20230720,160900,271095274,1228,1228,1228,1228,0
|
|
20230720,160800,271095274,1228,1228,1228,1228,0
|
|
20230720,160700,271095274,1228,1228,1228,1228,0
|
|
20230720,160600,271095274,1228,1228,1228,1228,0
|
|
20230720,160500,271095274,1228,1228,1228,1228,0
|
|
20230720,160400,271095274,1228,1228,1228,1228,0
|
|
20230720,160300,271095274,1228,1228,1228,1228,0
|
|
20230720,160200,271095274,1228,1228,1228,1228,0
|
|
20230720,160100,271095274,1228,1228,1228,1228,0
|
|
20230720,160000,271095274,1228,1228,1228,1228,0
|
|
20230720,155900,271095274,1228,1228,1228,1228,0
|
|
20230720,155800,271095274,1228,1228,1228,1228,0
|
|
20230720,155700,271095274,1228,1228,1228,1228,0
|
|
20230720,155600,271095274,1228,1228,1228,1228,0
|
|
20230720,155500,271095274,1228,1228,1228,1228,0
|
|
20230720,155400,271095274,1228,1228,1228,1228,0
|
|
20230720,155300,271095274,1228,1228,1228,1228,5928
|
|
20230720,155200,271095274,1228,1228,1228,1228,0
|
|
20230720,155100,271095274,1228,1228,1228,1228,0
|
|
20230720,155000,271095274,1228,1228,1228,1228,0
|
|
20230720,154900,271095274,1228,1228,1228,1228,0
|
|
20230720,154800,271095274,1228,1228,1228,1228,0
|
|
20230720,154700,271095274,1228,1228,1228,1228,0
|
|
20230720,154600,271095274,1228,1228,1228,1228,0
|
|
20230720,154500,271095274,1228,1228,1228,1228,0
|
|
20230720,154400,271095274,1228,1228,1228,1228,0
|
|
20230720,154300,271095274,1228,1228,1228,1228,0
|
|
20230720,154200,271095274,1228,1228,1228,1228,0
|
|
20230720,154100,271095274,1228,1228,1228,1228,0
|
|
20230720,154000,271095274,1228,1228,1228,1228,0
|
|
20230720,153900,271095274,1228,1228,1228,1228,0
|
|
20230720,153800,271095274,1228,1228,1228,1228,0
|
|
20230720,153700,271095274,1228,1228,1228,1228,0
|
|
20230720,153600,271095274,1228,1228,1228,1228,0
|
|
20230720,153500,271095274,1228,1228,1228,1228,0
|
|
20230720,153400,271095274,1228,1228,1228,1228,0
|
|
20230720,153300,271095274,1228,1228,1228,1228,0
|
|
20230720,153200,271095274,1228,1228,1228,1228,0
|
|
20230720,153100,271095274,1228,1228,1228,1228,0
|
|
20230720,153000,271095274,1228,1228,1228,1228,5928
|
|
20230720,152900,263815690,1231,1231,1231,1231,0
|
|
20230720,152800,263815690,1231,1231,1231,1231,0
|
|
20230720,152700,263815690,1231,1231,1231,1231,0
|
|
20230720,152600,263815690,1231,1231,1231,1231,0
|
|
20230720,152500,263815690,1231,1231,1231,1231,0
|
|
20230720,152400,263815690,1231,1231,1231,1231,0
|
|
20230720,152300,263815690,1231,1231,1231,1231,0
|
|
20230720,152200,263815690,1231,1231,1231,1231,0
|
|
20230720,152100,263815690,1231,1231,1231,1231,0
|
|
20230720,152000,263815690,1231,1231,1231,1231,0
|
|
20230720,151900,263815690,1231,1231,1231,1231,333
|
|
20230720,151800,263405767,1232,1232,1232,1232,80
|
|
20230720,151700,263307207,1232,1231,1233,1231,194
|
|
20230720,151600,263068113,1233,1232,1233,1232,43
|
|
20230720,151500,263015133,1234,1234,1234,1234,0
|
|
20230720,151400,263015133,1234,1234,1234,1234,0
|
|
20230720,151300,263015133,1234,1234,1234,1234,0
|
|
20230720,151200,263015133,1234,1234,1234,1234,1
|
|
20230720,151100,263013899,1231,1231,1231,1231,0
|
|
20230720,151000,263013899,1231,1231,1231,1231,0
|
|
20230720,150900,263013899,1231,1231,1231,1231,0
|
|
20230720,150800,263013899,1231,1231,1231,1231,30
|
|
20230720,150700,262976969,1231,1232,1232,1231,829
|
|
20230720,150600,261955658,1231,1231,1231,1231,0
|
|
20230720,150500,261955658,1231,1231,1231,1231,0
|
|
20230720,150400,261955658,1231,1231,1231,1231,0
|
|
20230720,150300,261955658,1231,1231,1231,1231,3
|
|
20230720,150200,261951965,1231,1231,1231,1231,0
|
|
20230720,150100,261951965,1231,1232,1234,1231,52
|
|
20230720,150000,261887914,1233,1232,1233,1231,200
|
|
20230720,145900,261641362,1232,1234,1234,1232,259
|
|
20230720,145800,261321774,1234,1234,1234,1234,0
|
|
20230720,145700,261321774,1234,1234,1234,1234,3
|
|
20230720,145600,261318072,1234,1234,1234,1234,0
|
|
20230720,145500,261318072,1234,1234,1234,1234,0
|
|
20230720,145400,261318072,1234,1234,1234,1234,0
|
|
20230720,145300,261318072,1234,1234,1234,1234,0
|
|
20230720,145200,261318072,1234,1234,1234,1234,10
|
|
20230720,145100,261305732,1234,1234,1234,1234,10
|
|
20230720,145000,261293392,1234,1230,1234,1230,2446
|
|
20230720,144900,258284808,1229,1230,1230,1229,1500
|
|
20230720,144800,256440808,1230,1230,1230,1230,1
|
|
20230720,144700,256439578,1230,1226,1230,1226,18148
|
|
20230720,144600,234168187,1226,1227,1227,1226,926
|
|
20230720,144500,233031987,1227,1227,1227,1227,0
|
|
20230720,144400,233031987,1227,1227,1227,1227,0
|
|
20230720,144300,233031987,1227,1227,1227,1227,0
|
|
20230720,144200,233031987,1227,1227,1227,1227,1100
|
|
20230720,144100,231682287,1227,1227,1227,1227,220
|
|
20230720,144000,231412347,1227,1227,1227,1227,600
|
|
20230720,143900,230676147,1228,1225,1228,1225,788
|
|
20230720,143800,229710844,1228,1227,1228,1227,11
|
|
20230720,143700,229697346,1227,1227,1227,1227,20
|
|
20230720,143600,229672806,1228,1228,1228,1228,0
|
|
20230720,143500,229672806,1228,1228,1228,1228,0
|
|
20230720,143400,229672806,1228,1224,1228,1224,4
|
|
20230720,143300,229667902,1228,1228,1228,1228,1
|
|
20230720,143200,229666674,1224,1225,1225,1224,1000
|
|
20230720,143100,228442175,1225,1227,1227,1225,2101
|
|
20230720,143000,225867299,1228,1228,1228,1228,0
|
|
20230720,142900,225867299,1228,1228,1228,1228,1496
|
|
20230720,142800,224030211,1228,1228,1228,1228,77
|
|
20230720,142700,223935655,1228,1228,1228,1228,0
|
|
20230720,142600,223935655,1228,1228,1228,1228,3
|
|
20230720,142500,223931971,1228,1228,1228,1228,70
|
|
20230720,142400,223846011,1228,1228,1228,1228,0
|
|
20230720,142300,223846011,1228,1228,1228,1228,484
|
|
20230720,142200,223251659,1228,1228,1228,1228,0
|
|
20230720,142100,223251659,1228,1228,1228,1228,0
|
|
20230720,142000,223251659,1228,1228,1228,1228,8
|
|
20230720,141900,223241835,1228,1228,1228,1228,1
|
|
20230720,141800,223240607,1228,1228,1228,1228,394
|
|
20230720,141700,222756775,1228,1228,1228,1228,814
|
|
20230720,141600,221757183,1228,1228,1228,1228,1
|
|
20230720,141500,221755955,1228,1228,1228,1228,116
|
|
20230720,141400,221613507,1227,1227,1227,1227,143
|
|
20230720,141300,221438046,1227,1227,1227,1227,100
|
|
20230720,141200,221315346,1228,1228,1228,1228,100
|
|
20230720,141100,221192546,1228,1229,1229,1223,1799
|
|
20230720,141000,218982049,1229,1229,1229,1229,0
|
|
20230720,140900,218982049,1229,1229,1229,1229,0
|
|
20230720,140800,218982049,1229,1229,1229,1222,40605
|
|
20230720,140700,169265252,1239,1239,1239,1239,0
|
|
20230720,140600,169265252,1239,1238,1239,1238,2
|
|
20230720,140500,169262775,1238,1235,1238,1226,19004
|
|
20230720,140400,145940614,1240,1235,1240,1235,121
|
|
20230720,140300,145790995,1236,1236,1236,1236,0
|
|
20230720,140200,145790995,1236,1235,1236,1235,33
|
|
20230720,140100,145750236,1236,1236,1236,1236,500
|
|
20230720,140000,145132236,1236,1235,1236,1235,5
|
|
20230720,135900,145126059,1235,1235,1235,1235,13
|
|
20230720,135800,145110004,1236,1235,1236,1235,81
|
|
20230720,135700,145009902,1236,1234,1236,1234,282
|
|
20230720,135600,144661517,1236,1236,1236,1236,100
|
|
20230720,135500,144537917,1236,1234,1236,1234,290
|
|
20230720,135400,144179657,1230,1230,1230,1230,0
|
|
20230720,135300,144179657,1230,1230,1230,1230,557
|
|
20230720,135200,143494547,1234,1234,1234,1234,0
|
|
20230720,135100,143494547,1234,1233,1234,1233,11
|
|
20230720,135000,143480974,1233,1233,1233,1233,0
|
|
20230720,134900,143480974,1233,1233,1233,1233,9
|
|
20230720,134800,143469877,1234,1234,1234,1234,0
|
|
20230720,134700,143469877,1234,1234,1234,1234,0
|
|
20230720,134600,143469877,1234,1234,1234,1234,0
|
|
20230720,134500,143469877,1234,1234,1234,1234,1
|
|
20230720,134400,143468643,1230,1230,1230,1230,0
|
|
20230720,134300,143468643,1230,1230,1230,1230,0
|
|
20230720,134200,143468643,1230,1230,1230,1230,2471
|
|
20230720,134100,140429313,1230,1230,1230,1230,4666
|
|
20230720,134000,134690133,1235,1235,1235,1235,0
|
|
20230720,133900,134690133,1235,1235,1235,1235,50
|
|
20230720,133800,134628383,1235,1235,1235,1235,0
|
|
20230720,133700,134628383,1235,1235,1235,1235,0
|
|
20230720,133600,134628383,1235,1229,1235,1228,216
|
|
20230720,133500,134363127,1227,1230,1230,1227,1260
|
|
20230720,133400,132815930,1236,1236,1236,1236,0
|
|
20230720,133300,132815930,1236,1230,1236,1230,46
|
|
20230720,133200,132759290,1236,1236,1236,1236,10
|
|
20230720,133100,132746930,1232,1232,1232,1232,0
|
|
20230720,133000,132746930,1232,1232,1232,1232,3
|
|
20230720,132900,132743234,1233,1233,1233,1233,67
|
|
20230720,132800,132660623,1233,1234,1235,1233,35
|
|
20230720,132700,132617462,1235,1235,1235,1235,0
|
|
20230720,132600,132617462,1235,1235,1235,1235,15
|
|
20230720,132500,132598937,1235,1235,1235,1234,112
|
|
20230720,132400,132460620,1237,1237,1237,1237,0
|
|
20230720,132300,132460620,1237,1234,1237,1226,15009
|
|
20230720,132200,114018094,1237,1237,1237,1237,5
|
|
20230720,132100,114011909,1238,1238,1238,1238,0
|
|
20230720,132000,114011909,1238,1238,1238,1238,0
|
|
20230720,131900,114011909,1238,1238,1238,1238,0
|
|
20230720,131800,114011909,1238,1237,1238,1237,2
|
|
20230720,131700,114009434,1238,1236,1238,1236,400
|
|
20230720,131600,113514630,1234,1234,1234,1234,14
|
|
20230720,131500,113497354,1237,1237,1237,1237,404
|
|
20230720,131400,112997606,1237,1237,1237,1237,0
|
|
20230720,131300,112997606,1237,1237,1237,1237,250
|
|
20230720,131200,112688356,1237,1237,1237,1237,0
|
|
20230720,131100,112688356,1237,1237,1237,1237,0
|
|
20230720,131000,112688356,1237,1237,1237,1237,0
|
|
20230720,130900,112688356,1237,1237,1237,1237,0
|
|
20230720,130800,112688356,1237,1237,1237,1237,0
|
|
20230720,130700,112688356,1237,1237,1237,1237,0
|
|
20230720,130600,112688356,1237,1237,1237,1237,0
|
|
20230720,130500,112688356,1237,1237,1237,1237,0
|
|
20230720,130400,112688356,1237,1237,1237,1237,402
|
|
20230720,130300,112191082,1237,1237,1237,1237,53
|
|
20230720,130200,112125521,1237,1237,1237,1237,0
|
|
20230720,130100,112125521,1237,1237,1237,1237,1036
|
|
20230720,130000,110843989,1236,1236,1236,1236,238
|
|
20230720,125900,110549821,1235,1235,1235,1235,0
|
|
20230720,125800,110549821,1235,1235,1235,1235,506
|
|
20230720,125700,109924911,1234,1234,1234,1234,0
|
|
20230720,125600,109924911,1234,1234,1234,1234,0
|
|
20230720,125500,109924911,1234,1234,1234,1234,0
|
|
20230720,125400,109924911,1234,1234,1234,1234,0
|
|
20230720,125300,109924911,1234,1234,1234,1234,0
|
|
20230720,125200,109924911,1234,1234,1234,1234,0
|
|
20230720,125100,109924911,1234,1234,1234,1234,4
|
|
20230720,125000,109919975,1235,1235,1235,1235,1
|
|
20230720,124900,109918740,1230,1230,1230,1230,0
|
|
20230720,124800,109918740,1230,1230,1230,1230,0
|
|
20230720,124700,109918740,1230,1230,1230,1230,0
|
|
20230720,124600,109918740,1230,1230,1230,1230,0
|
|
20230720,124500,109918740,1230,1230,1230,1230,0
|
|
20230720,124400,109918740,1230,1230,1230,1230,0
|
|
20230720,124300,109918740,1230,1235,1235,1230,1116
|
|
20230720,124200,108545252,1236,1236,1236,1236,1
|
|
20230720,124100,108544016,1235,1234,1235,1234,2121
|
|
20230720,124000,105925439,1235,1235,1235,1235,0
|
|
20230720,123900,105925439,1235,1235,1235,1235,0
|
|
20230720,123800,105925439,1235,1235,1235,1235,0
|
|
20230720,123700,105925439,1235,1235,1235,1235,0
|
|
20230720,123600,105925439,1235,1234,1235,1234,5
|
|
20230720,123500,105919267,1234,1233,1234,1233,7
|
|
20230720,123400,105910630,1235,1235,1235,1235,30
|
|
20230720,123300,105873580,1235,1233,1235,1233,255
|
|
20230720,123200,105559059,1233,1233,1233,1233,2
|
|
20230720,123100,105556593,1233,1233,1233,1233,1
|
|
20230720,123000,105555360,1232,1232,1232,1232,1117
|
|
20230720,122900,104179216,1232,1232,1232,1232,0
|
|
20230720,122800,104179216,1232,1232,1232,1232,97
|
|
20230720,122700,104059712,1232,1232,1232,1232,0
|
|
20230720,122600,104059712,1232,1232,1232,1232,100
|
|
20230720,122500,103936512,1229,1229,1229,1229,10
|
|
20230720,122400,103924222,1232,1232,1232,1232,1
|
|
20230720,122300,103922990,1229,1229,1229,1229,0
|
|
20230720,122200,103922990,1229,1229,1229,1229,0
|
|
20230720,122100,103922990,1229,1229,1229,1229,0
|
|
20230720,122000,103922990,1229,1229,1229,1229,14
|
|
20230720,121900,103905784,1228,1228,1228,1228,0
|
|
20230720,121800,103905784,1228,1228,1228,1228,0
|
|
20230720,121700,103905784,1228,1228,1228,1228,0
|
|
20230720,121600,103905784,1228,1228,1228,1228,60
|
|
20230720,121500,103832104,1232,1232,1232,1232,1
|
|
20230720,121400,103830872,1228,1228,1228,1228,0
|
|
20230720,121300,103830872,1228,1230,1230,1228,4127
|
|
20230720,121200,98760238,1230,1230,1230,1230,0
|
|
20230720,121100,98760238,1230,1230,1230,1230,0
|
|
20230720,121000,98760238,1230,1230,1230,1230,0
|
|
20230720,120900,98760238,1230,1230,1230,1230,1
|
|
20230720,120800,98759008,1229,1229,1229,1229,0
|
|
20230720,120700,98759008,1229,1229,1229,1229,44
|
|
20230720,120600,98704932,1233,1233,1233,1233,0
|
|
20230720,120500,98704932,1233,1233,1233,1233,0
|
|
20230720,120400,98704932,1233,1233,1233,1233,0
|
|
20230720,120300,98704932,1233,1233,1233,1233,0
|
|
20230720,120200,98704932,1233,1233,1233,1233,1
|
|
20230720,120100,98703699,1229,1229,1229,1229,0
|
|
20230720,120000,98703699,1229,1229,1229,1229,0
|
|
20230720,115900,98703699,1229,1229,1229,1229,0
|
|
20230720,115800,98703699,1229,1229,1229,1229,0
|
|
20230720,115700,98703699,1229,1229,1229,1229,1
|
|
20230720,115600,98702470,1233,1232,1233,1232,7
|
|
20230720,115500,98693845,1229,1229,1229,1229,0
|
|
20230720,115400,98693845,1229,1229,1229,1229,0
|
|
20230720,115300,98693845,1229,1229,1229,1229,0
|
|
20230720,115200,98693845,1229,1229,1229,1229,0
|
|
20230720,115100,98693845,1229,1229,1229,1229,300
|
|
20230720,115000,98325145,1229,1233,1233,1229,271
|
|
20230720,114900,97991108,1235,1235,1235,1235,0
|
|
20230720,114800,97991108,1235,1235,1235,1235,0
|
|
20230720,114700,97991108,1235,1235,1235,1235,0
|
|
20230720,114600,97991108,1235,1235,1235,1235,0
|
|
20230720,114500,97991108,1235,1235,1235,1235,0
|
|
20230720,114400,97991108,1235,1235,1235,1235,0
|
|
20230720,114300,97991108,1235,1235,1235,1235,0
|
|
20230720,114200,97991108,1235,1235,1235,1235,3
|
|
20230720,114100,97987403,1235,1235,1235,1235,160
|
|
20230720,114000,97789803,1235,1228,1235,1228,1444
|
|
20230720,113900,96016564,1228,1229,1229,1228,10565
|
|
20230720,113800,83039573,1232,1234,1234,1232,541
|
|
20230720,113700,82373001,1232,1232,1232,1232,0
|
|
20230720,113600,82373001,1232,1232,1232,1232,0
|
|
20230720,113500,82373001,1232,1232,1232,1232,0
|
|
20230720,113400,82373001,1232,1232,1232,1232,0
|
|
20230720,113300,82373001,1232,1232,1232,1232,0
|
|
20230720,113200,82373001,1232,1232,1232,1232,0
|
|
20230720,113100,82373001,1232,1232,1232,1232,0
|
|
20230720,113000,82373001,1232,1232,1232,1232,0
|
|
20230720,112900,82373001,1232,1232,1232,1232,0
|
|
20230720,112800,82373001,1232,1232,1232,1232,0
|
|
20230720,112700,82373001,1232,1232,1232,1232,0
|
|
20230720,112600,82373001,1232,1232,1235,1232,2760
|
|
20230720,112500,78966346,1232,1232,1232,1232,339
|
|
20230720,112400,78548698,1232,1229,1232,1229,139
|
|
20230720,112300,78377597,1232,1232,1232,1232,0
|
|
20230720,112200,78377597,1232,1232,1232,1232,0
|
|
20230720,112100,78377597,1232,1232,1232,1232,0
|
|
20230720,112000,78377597,1232,1232,1232,1232,0
|
|
20230720,111900,78377597,1232,1232,1232,1232,0
|
|
20230720,111800,78377597,1232,1232,1232,1232,0
|
|
20230720,111700,78377597,1232,1232,1232,1232,0
|
|
20230720,111600,78377597,1232,1232,1232,1232,0
|
|
20230720,111500,78377597,1232,1232,1232,1232,0
|
|
20230720,111400,78377597,1232,1232,1232,1232,0
|
|
20230720,111300,78377597,1232,1232,1232,1232,100
|
|
20230720,111200,78254397,1232,1231,1232,1231,100
|
|
20230720,111100,78131198,1232,1232,1232,1232,1
|
|
20230720,111000,78129966,1229,1229,1229,1229,0
|
|
20230720,110900,78129966,1229,1229,1229,1229,0
|
|
20230720,110800,78129966,1229,1229,1229,1229,0
|
|
20230720,110700,78129966,1229,1229,1229,1229,1
|
|
20230720,110600,78128737,1229,1229,1229,1229,1088
|
|
20230720,110500,76791585,1232,1232,1232,1232,0
|
|
20230720,110400,76791585,1232,1232,1232,1232,0
|
|
20230720,110300,76791585,1232,1232,1232,1232,0
|
|
20230720,110200,76791585,1232,1232,1232,1232,1
|
|
20230720,110100,76790353,1228,1228,1228,1228,0
|
|
20230720,110000,76790353,1228,1229,1229,1228,1500
|
|
20230720,105900,74947902,1232,1232,1232,1232,0
|
|
20230720,105800,74947902,1232,1232,1232,1232,0
|
|
20230720,105700,74947902,1232,1229,1232,1229,4
|
|
20230720,105600,74942983,1231,1229,1231,1229,85
|
|
20230720,105500,74838514,1229,1229,1229,1229,0
|
|
20230720,105400,74838514,1229,1229,1229,1229,0
|
|
20230720,105300,74838514,1229,1229,1229,1229,0
|
|
20230720,105200,74838514,1229,1229,1229,1229,0
|
|
20230720,105100,74838514,1229,1229,1229,1229,0
|
|
20230720,105000,74838514,1229,1229,1229,1229,0
|
|
20230720,104900,74838514,1229,1229,1229,1229,0
|
|
20230720,104800,74838514,1229,1229,1229,1229,16
|
|
20230720,104700,74818850,1229,1229,1229,1229,16
|
|
20230720,104600,74799186,1229,1229,1229,1229,437
|
|
20230720,104500,74262113,1230,1230,1230,1230,0
|
|
20230720,104400,74262113,1230,1230,1230,1230,0
|
|
20230720,104300,74262113,1230,1230,1230,1230,0
|
|
20230720,104200,74262113,1230,1230,1230,1230,700
|
|
20230720,104100,73401113,1229,1229,1229,1229,1026
|
|
20230720,104000,72140159,1228,1228,1228,1228,0
|
|
20230720,103900,72140159,1228,1228,1228,1228,1000
|
|
20230720,103800,70912159,1227,1227,1227,1227,0
|
|
20230720,103700,70912159,1227,1227,1227,1227,0
|
|
20230720,103600,70912159,1227,1227,1227,1227,192
|
|
20230720,103500,70676575,1227,1227,1229,1227,5241
|
|
20230720,103400,64236610,1227,1227,1227,1227,0
|
|
20230720,103300,64236610,1227,1228,1228,1227,176
|
|
20230720,103200,64020500,1228,1228,1228,1228,12
|
|
20230720,103100,64005764,1228,1228,1228,1228,330
|
|
20230720,103000,63600524,1227,1227,1227,1227,4
|
|
20230720,102900,63595616,1227,1227,1227,1227,3
|
|
20230720,102800,63591935,1227,1227,1227,1227,80
|
|
20230720,102700,63493775,1227,1227,1227,1227,22
|
|
20230720,102600,63466781,1227,1227,1227,1227,19
|
|
20230720,102500,63443468,1227,1227,1227,1227,37
|
|
20230720,102400,63398069,1227,1226,1227,1226,506
|
|
20230720,102300,62777226,1226,1227,1227,1226,520
|
|
20230720,102200,62139206,1227,1226,1227,1226,11
|
|
20230720,102100,62125712,1226,1226,1227,1226,61
|
|
20230720,102000,62050903,1226,1226,1226,1226,36
|
|
20230720,101900,62006767,1227,1227,1227,1227,1000
|
|
20230720,101800,60779767,1227,1227,1227,1227,0
|
|
20230720,101700,60779767,1227,1227,1227,1227,0
|
|
20230720,101600,60779767,1227,1227,1227,1227,4
|
|
20230720,101500,60774859,1227,1227,1227,1227,4
|
|
20230720,101400,60769951,1227,1227,1227,1227,108
|
|
20230720,101300,60637435,1227,1227,1227,1227,7
|
|
20230720,101200,60628846,1226,1226,1226,1226,207
|
|
20230720,101100,60375064,1226,1226,1226,1226,1
|
|
20230720,101000,60373838,1226,1226,1226,1226,0
|
|
20230720,100900,60373838,1226,1226,1226,1226,0
|
|
20230720,100800,60373838,1226,1226,1226,1226,42
|
|
20230720,100700,60322346,1226,1226,1226,1226,1080
|
|
20230720,100600,58998266,1226,1226,1226,1226,78
|
|
20230720,100500,58902638,1226,1226,1226,1226,1078
|
|
20230720,100400,57581010,1226,1226,1226,1226,1070
|
|
20230720,100300,56269190,1226,1226,1226,1226,15
|
|
20230720,100200,56250800,1226,1228,1228,1226,203
|
|
20230720,100100,56001536,1228,1228,1228,1228,10
|
|
20230720,100000,55989256,1228,1228,1228,1228,16
|
|
20230720,095900,55969608,1228,1228,1229,1228,273
|
|
20230720,095800,55634114,1228,1228,1228,1228,21
|
|
20230720,095700,55608326,1228,1228,1228,1228,350
|
|
20230720,095600,55178526,1229,1229,1229,1229,0
|
|
20230720,095500,55178526,1229,1229,1229,1229,0
|
|
20230720,095400,55178526,1229,1229,1229,1229,0
|
|
20230720,095300,55178526,1229,1229,1229,1229,1
|
|
20230720,095200,55177297,1232,1232,1232,1232,0
|
|
20230720,095100,55177297,1232,1232,1232,1232,1
|
|
20230720,095000,55176065,1230,1230,1230,1230,10002
|
|
20230720,094900,42873605,1225,1225,1225,1225,0
|
|
20230720,094800,42873605,1225,1225,1225,1225,0
|
|
20230720,094700,42873605,1225,1225,1225,1225,0
|
|
20230720,094600,42873605,1225,1228,1228,1225,4314
|
|
20230720,094500,37580936,1229,1229,1229,1229,1029
|
|
20230720,094400,36316295,1230,1230,1230,1230,0
|
|
20230720,094300,36316295,1230,1230,1230,1230,0
|
|
20230720,094200,36316295,1230,1233,1233,1230,1387
|
|
20230720,094100,34609785,1232,1232,1232,1232,4
|
|
20230720,094000,34604857,1231,1231,1231,1231,6
|
|
20230720,093900,34597471,1233,1233,1233,1233,5
|
|
20230720,093800,34591306,1234,1234,1234,1234,164
|
|
20230720,093700,34388930,1234,1234,1234,1234,1
|
|
20230720,093600,34387696,1234,1234,1234,1234,1
|
|
20230720,093500,34386462,1234,1232,1235,1232,251
|
|
20230720,093400,34076568,1231,1231,1231,1231,5
|
|
20230720,093300,34070413,1231,1231,1231,1231,0
|
|
20230720,093200,34070413,1231,1231,1231,1231,1
|
|
20230720,093100,34069182,1230,1230,1230,1230,0
|
|
20230720,093000,34069182,1230,1231,1231,1230,199
|
|
20230720,092900,33824270,1231,1231,1231,1231,58
|
|
20230720,092800,33752872,1231,1231,1231,1231,0
|
|
20230720,092700,33752872,1231,1229,1231,1228,584
|
|
20230720,092600,33035363,1231,1232,1232,1231,2027
|
|
20230720,092500,30538106,1232,1231,1232,1231,2010
|
|
20230720,092400,28061875,1229,1229,1229,1229,0
|
|
20230720,092300,28061875,1229,1229,1229,1229,445
|
|
20230720,092200,27514970,1229,1229,1229,1229,0
|
|
20230720,092100,27514970,1229,1229,1229,1229,780
|
|
20230720,092000,26556350,1229,1226,1229,1226,284
|
|
20230720,091900,26207407,1226,1227,1228,1226,1062
|
|
20230720,091800,24904873,1227,1227,1227,1227,1250
|
|
20230720,091700,23371123,1227,1227,1227,1227,0
|
|
20230720,091600,23371123,1227,1230,1231,1227,52
|
|
20230720,091500,23307120,1227,1229,1229,1227,1932
|
|
20230720,091400,20935118,1231,1231,1231,1231,6
|
|
20230720,091300,20927732,1232,1232,1232,1232,0
|
|
20230720,091200,20927732,1232,1230,1232,1230,44
|
|
20230720,091100,20873526,1228,1228,1228,1228,0
|
|
20230720,091000,20873526,1228,1228,1228,1228,1000
|
|
20230720,090900,19645526,1228,1228,1228,1228,20
|
|
20230720,090800,19620966,1228,1228,1228,1228,0
|
|
20230720,090700,19620966,1228,1228,1228,1228,154
|
|
20230720,090600,19431854,1229,1231,1231,1229,5920
|
|
20230720,090500,12153223,1231,1231,1231,1231,1345
|
|
20230720,090400,10497528,1231,1232,1232,1231,2077
|
|
20230720,090300,7939630,1233,1233,1233,1233,3002
|
|
20230720,090200,4238164,1235,1236,1236,1235,1166
|
|
20230720,090100,2797801,1236,1241,1241,1236,1105
|
|
20230720,090000,1430960,1240,1240,1240,1240,1154
|