591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230720,184800,184105270,1614,1614,1614,1614,4928
|
|
20230720,184700,184105270,1614,1614,1614,1614,0
|
|
20230720,184600,184105270,1614,1614,1614,1614,0
|
|
20230720,184500,184105270,1614,1614,1614,1614,0
|
|
20230720,184400,184105270,1614,1614,1614,1614,0
|
|
20230720,184300,184105270,1614,1614,1614,1614,0
|
|
20230720,184200,184105270,1614,1614,1614,1614,0
|
|
20230720,184100,184105270,1614,1614,1614,1614,0
|
|
20230720,184000,184105270,1614,1614,1614,1614,0
|
|
20230720,183900,184105270,1614,1614,1614,1614,0
|
|
20230720,183800,184105270,1614,1614,1614,1614,0
|
|
20230720,183700,184105270,1614,1614,1614,1614,0
|
|
20230720,183600,184105270,1614,1614,1614,1614,0
|
|
20230720,183500,184105270,1614,1614,1614,1614,0
|
|
20230720,183400,184105270,1614,1614,1614,1614,0
|
|
20230720,183300,184105270,1614,1614,1614,1614,0
|
|
20230720,183200,184105270,1614,1614,1614,1614,0
|
|
20230720,183100,184105270,1614,1614,1614,1614,0
|
|
20230720,183000,184105270,1614,1614,1614,1614,0
|
|
20230720,182900,184105270,1614,1614,1614,1614,0
|
|
20230720,182800,184105270,1614,1614,1614,1614,0
|
|
20230720,182700,184105270,1614,1614,1614,1614,0
|
|
20230720,182600,184105270,1614,1614,1614,1614,0
|
|
20230720,182500,184105270,1614,1614,1614,1614,0
|
|
20230720,182400,184105270,1614,1614,1614,1614,0
|
|
20230720,182300,184105270,1614,1614,1614,1614,0
|
|
20230720,182200,184105270,1614,1614,1614,1614,0
|
|
20230720,182100,184105270,1614,1614,1614,1614,0
|
|
20230720,182000,184105270,1614,1614,1614,1614,0
|
|
20230720,181900,184105270,1614,1614,1614,1614,0
|
|
20230720,181800,184105270,1614,1614,1614,1614,4928
|
|
20230720,181700,184105270,1614,1614,1614,1614,0
|
|
20230720,181600,184105270,1614,1614,1614,1614,0
|
|
20230720,181500,184105270,1614,1614,1614,1614,0
|
|
20230720,181400,184105270,1614,1614,1614,1614,0
|
|
20230720,181300,184105270,1614,1614,1614,1614,0
|
|
20230720,181200,184105270,1614,1614,1614,1614,0
|
|
20230720,181100,184105270,1614,1614,1614,1614,0
|
|
20230720,181000,184105270,1614,1614,1614,1614,0
|
|
20230720,180900,184105270,1614,1614,1614,1614,0
|
|
20230720,180800,184105270,1614,1614,1614,1614,0
|
|
20230720,180700,184105270,1614,1614,1614,1614,0
|
|
20230720,180600,184105270,1614,1614,1614,1614,0
|
|
20230720,180500,184105270,1614,1614,1614,1614,0
|
|
20230720,180400,184105270,1614,1614,1614,1614,0
|
|
20230720,180300,184105270,1614,1614,1614,1614,0
|
|
20230720,180200,184105270,1614,1614,1614,1614,0
|
|
20230720,180100,184105270,1614,1614,1614,1614,0
|
|
20230720,180000,184105270,1614,1614,1614,1614,0
|
|
20230720,175900,184105270,1614,1614,1614,1614,0
|
|
20230720,175800,184105270,1614,1614,1614,1614,0
|
|
20230720,175700,184105270,1614,1614,1614,1614,0
|
|
20230720,175600,184105270,1614,1614,1614,1614,0
|
|
20230720,175500,184105270,1614,1614,1614,1614,0
|
|
20230720,175400,184105270,1614,1614,1614,1614,0
|
|
20230720,175300,184105270,1614,1614,1614,1614,0
|
|
20230720,175200,184105270,1614,1614,1614,1614,0
|
|
20230720,175100,184105270,1614,1614,1614,1614,0
|
|
20230720,175000,184105270,1614,1614,1614,1614,0
|
|
20230720,174900,184105270,1614,1614,1614,1614,0
|
|
20230720,174800,184105270,1614,1614,1614,1614,4928
|
|
20230720,174700,184105270,1614,1614,1614,1614,0
|
|
20230720,174600,184105270,1614,1614,1614,1614,0
|
|
20230720,174500,184105270,1614,1614,1614,1614,0
|
|
20230720,174400,184105270,1614,1614,1614,1614,0
|
|
20230720,174300,184105270,1614,1614,1614,1614,0
|
|
20230720,174200,184105270,1614,1614,1614,1614,0
|
|
20230720,174100,184105270,1614,1614,1614,1614,0
|
|
20230720,174000,184105270,1614,1614,1614,1614,0
|
|
20230720,173900,184105270,1614,1614,1614,1614,0
|
|
20230720,173800,184105270,1614,1614,1614,1614,0
|
|
20230720,173700,184105270,1614,1614,1614,1614,0
|
|
20230720,173600,184105270,1614,1614,1614,1614,0
|
|
20230720,173500,184105270,1614,1614,1614,1614,0
|
|
20230720,173400,184105270,1614,1614,1614,1614,0
|
|
20230720,173300,184105270,1614,1614,1614,1614,0
|
|
20230720,173200,184105270,1614,1614,1614,1614,0
|
|
20230720,173100,184105270,1614,1614,1614,1614,0
|
|
20230720,173000,184105270,1614,1614,1614,1614,0
|
|
20230720,172900,184105270,1614,1614,1614,1614,0
|
|
20230720,172800,184105270,1614,1614,1614,1614,0
|
|
20230720,172700,184105270,1614,1614,1614,1614,0
|
|
20230720,172600,184105270,1614,1614,1614,1614,0
|
|
20230720,172500,184105270,1614,1614,1614,1614,0
|
|
20230720,172400,184105270,1614,1614,1614,1614,0
|
|
20230720,172300,184105270,1614,1614,1614,1614,0
|
|
20230720,172200,184105270,1614,1614,1614,1614,0
|
|
20230720,172100,184105270,1614,1614,1614,1614,0
|
|
20230720,172000,184105270,1614,1614,1614,1614,0
|
|
20230720,171900,184105270,1614,1614,1614,1614,0
|
|
20230720,171800,184105270,1614,1614,1614,1614,4928
|
|
20230720,171700,184105270,1614,1614,1614,1614,0
|
|
20230720,171600,184105270,1614,1614,1614,1614,0
|
|
20230720,171500,184105270,1614,1614,1614,1614,0
|
|
20230720,171400,184105270,1614,1614,1614,1614,0
|
|
20230720,171300,184105270,1614,1614,1614,1614,0
|
|
20230720,171200,184105270,1614,1614,1614,1614,0
|
|
20230720,171100,184105270,1614,1614,1614,1614,0
|
|
20230720,171000,184105270,1614,1614,1614,1614,0
|
|
20230720,170900,184105270,1614,1614,1614,1614,0
|
|
20230720,170800,184105270,1614,1614,1614,1614,0
|
|
20230720,170700,184105270,1614,1614,1614,1614,0
|
|
20230720,170600,184105270,1614,1614,1614,1614,0
|
|
20230720,170500,184105270,1614,1614,1614,1614,0
|
|
20230720,170400,184105270,1614,1614,1614,1614,0
|
|
20230720,170300,184105270,1614,1614,1614,1614,0
|
|
20230720,170200,184105270,1614,1614,1614,1614,0
|
|
20230720,170100,184105270,1614,1614,1614,1614,0
|
|
20230720,170000,184105270,1614,1614,1614,1614,0
|
|
20230720,165900,184105270,1614,1614,1614,1614,0
|
|
20230720,165800,184105270,1614,1614,1614,1614,0
|
|
20230720,165700,184105270,1614,1614,1614,1614,0
|
|
20230720,165600,184105270,1614,1614,1614,1614,0
|
|
20230720,165500,184105270,1614,1614,1614,1614,0
|
|
20230720,165400,184105270,1614,1614,1614,1614,0
|
|
20230720,165300,184105270,1614,1614,1614,1614,0
|
|
20230720,165200,184105270,1614,1614,1614,1614,0
|
|
20230720,165100,184105270,1614,1614,1614,1614,0
|
|
20230720,165000,184105270,1614,1614,1614,1614,0
|
|
20230720,164900,184105270,1614,1614,1614,1614,0
|
|
20230720,164800,184105270,1614,1614,1614,1614,4928
|
|
20230720,164700,184105270,1614,1614,1614,1614,0
|
|
20230720,164600,184105270,1614,1614,1614,1614,0
|
|
20230720,164500,184105270,1614,1614,1614,1614,0
|
|
20230720,164400,184105270,1614,1614,1614,1614,0
|
|
20230720,164300,184105270,1614,1614,1614,1614,0
|
|
20230720,164200,184105270,1614,1614,1614,1614,0
|
|
20230720,164100,184105270,1614,1614,1614,1614,0
|
|
20230720,164000,184105270,1614,1614,1614,1614,0
|
|
20230720,163900,184105270,1614,1614,1614,1614,0
|
|
20230720,163800,184105270,1614,1614,1614,1614,0
|
|
20230720,163700,184105270,1614,1614,1614,1614,0
|
|
20230720,163600,184105270,1614,1614,1614,1614,0
|
|
20230720,163500,184105270,1614,1614,1614,1614,0
|
|
20230720,163400,184105270,1614,1614,1614,1614,0
|
|
20230720,163300,184105270,1614,1614,1614,1614,0
|
|
20230720,163200,184105270,1614,1614,1614,1614,0
|
|
20230720,163100,184105270,1614,1614,1614,1614,0
|
|
20230720,163000,184105270,1614,1614,1614,1614,0
|
|
20230720,162900,184105270,1614,1614,1614,1614,0
|
|
20230720,162800,184105270,1614,1614,1614,1614,0
|
|
20230720,162700,184105270,1614,1614,1614,1614,0
|
|
20230720,162600,184105270,1614,1614,1614,1614,0
|
|
20230720,162500,184105270,1614,1614,1614,1614,0
|
|
20230720,162400,184105270,1614,1614,1614,1614,0
|
|
20230720,162300,184105270,1614,1614,1614,1614,0
|
|
20230720,162200,184105270,1614,1614,1614,1614,0
|
|
20230720,162100,184105270,1614,1614,1614,1614,0
|
|
20230720,162000,184105270,1614,1614,1614,1614,0
|
|
20230720,161900,184105270,1614,1614,1614,1614,0
|
|
20230720,161800,184105270,1614,1614,1614,1614,4928
|
|
20230720,161700,184105270,1614,1614,1614,1614,0
|
|
20230720,161600,184105270,1614,1614,1614,1614,0
|
|
20230720,161500,184105270,1614,1614,1614,1614,0
|
|
20230720,161400,184105270,1614,1614,1614,1614,0
|
|
20230720,161300,184105270,1614,1614,1614,1614,0
|
|
20230720,161200,184105270,1614,1614,1614,1614,0
|
|
20230720,161100,184105270,1614,1614,1614,1614,0
|
|
20230720,161000,184105270,1614,1614,1614,1614,0
|
|
20230720,160900,184105270,1614,1614,1614,1614,0
|
|
20230720,160800,184105270,1614,1614,1614,1614,0
|
|
20230720,160700,184105270,1614,1614,1614,1614,0
|
|
20230720,160600,184105270,1614,1614,1614,1614,0
|
|
20230720,160500,184105270,1614,1614,1614,1614,0
|
|
20230720,160400,184105270,1614,1614,1614,1614,0
|
|
20230720,160300,184105270,1614,1614,1614,1614,0
|
|
20230720,160200,184105270,1614,1614,1614,1614,0
|
|
20230720,160100,184105270,1614,1614,1614,1614,0
|
|
20230720,160000,184105270,1614,1614,1614,1614,0
|
|
20230720,155900,184105270,1614,1614,1614,1614,0
|
|
20230720,155800,184105270,1614,1614,1614,1614,0
|
|
20230720,155700,184105270,1614,1614,1614,1614,0
|
|
20230720,155600,184105270,1614,1614,1614,1614,0
|
|
20230720,155500,184105270,1614,1614,1614,1614,0
|
|
20230720,155400,184105270,1614,1614,1614,1614,0
|
|
20230720,155300,184105270,1614,1614,1614,1614,0
|
|
20230720,155200,184105270,1614,1614,1614,1614,0
|
|
20230720,155100,184105270,1614,1614,1614,1614,0
|
|
20230720,155000,184105270,1614,1614,1614,1614,0
|
|
20230720,154900,184105270,1614,1614,1614,1614,0
|
|
20230720,154800,184105270,1614,1614,1614,1614,4928
|
|
20230720,154700,184105270,1614,1614,1614,1614,0
|
|
20230720,154600,184105270,1614,1614,1614,1614,0
|
|
20230720,154500,184105270,1614,1614,1614,1614,0
|
|
20230720,154400,184105270,1614,1614,1614,1614,0
|
|
20230720,154300,184105270,1614,1614,1614,1614,0
|
|
20230720,154200,184105270,1614,1614,1614,1614,0
|
|
20230720,154100,184105270,1614,1614,1614,1614,0
|
|
20230720,154000,184105270,1614,1614,1614,1614,0
|
|
20230720,153900,184105270,1614,1614,1614,1614,0
|
|
20230720,153800,184105270,1614,1614,1614,1614,0
|
|
20230720,153700,184105270,1614,1614,1614,1614,0
|
|
20230720,153600,184105270,1614,1614,1614,1614,0
|
|
20230720,153500,184105270,1614,1614,1614,1614,0
|
|
20230720,153400,184105270,1614,1614,1614,1614,0
|
|
20230720,153300,184105270,1614,1614,1614,1614,0
|
|
20230720,153200,184105270,1614,1614,1614,1614,0
|
|
20230720,153100,184105270,1614,1614,1614,1614,0
|
|
20230720,153000,184105270,1614,1614,1614,1614,4928
|
|
20230720,152900,176151478,1611,1611,1611,1611,0
|
|
20230720,152800,176151478,1611,1611,1611,1611,0
|
|
20230720,152700,176151478,1611,1611,1611,1611,0
|
|
20230720,152600,176151478,1611,1611,1611,1611,0
|
|
20230720,152500,176151478,1611,1611,1611,1611,0
|
|
20230720,152400,176151478,1611,1611,1611,1611,0
|
|
20230720,152300,176151478,1611,1611,1611,1611,0
|
|
20230720,152200,176151478,1611,1611,1611,1611,0
|
|
20230720,152100,176151478,1611,1611,1611,1611,0
|
|
20230720,152000,176151478,1611,1611,1611,1611,0
|
|
20230720,151900,176151478,1611,1611,1611,1611,128
|
|
20230720,151800,175945270,1611,1611,1611,1611,107
|
|
20230720,151700,175772893,1611,1611,1611,1611,0
|
|
20230720,151600,175772893,1611,1611,1611,1611,512
|
|
20230720,151500,174948061,1611,1611,1611,1611,27
|
|
20230720,151400,174904564,1611,1611,1611,1611,0
|
|
20230720,151300,174904564,1611,1611,1611,1611,0
|
|
20230720,151200,174904564,1611,1614,1614,1611,312
|
|
20230720,151100,174401896,1614,1614,1614,1614,35
|
|
20230720,151000,174345406,1615,1615,1615,1615,70
|
|
20230720,150900,174232356,1615,1611,1615,1611,395
|
|
20230720,150800,173596003,1613,1615,1615,1613,1711
|
|
20230720,150700,170835950,1615,1615,1615,1615,4
|
|
20230720,150600,170829490,1615,1614,1615,1614,20
|
|
20230720,150500,170797207,1615,1615,1615,1615,940
|
|
20230720,150400,169279107,1614,1614,1614,1614,634
|
|
20230720,150300,168255831,1613,1613,1613,1613,0
|
|
20230720,150200,168255831,1613,1613,1613,1613,0
|
|
20230720,150100,168255831,1613,1613,1613,1613,13
|
|
20230720,150000,168234862,1613,1613,1613,1613,29
|
|
20230720,145900,168188085,1614,1614,1614,1614,0
|
|
20230720,145800,168188085,1614,1614,1614,1614,31
|
|
20230720,145700,168138051,1614,1614,1614,1614,31
|
|
20230720,145600,168088017,1614,1614,1614,1614,1195
|
|
20230720,145500,166159287,1614,1611,1614,1611,788
|
|
20230720,145400,164889504,1611,1611,1611,1611,0
|
|
20230720,145300,164889504,1611,1611,1611,1611,0
|
|
20230720,145200,164889504,1611,1611,1611,1611,0
|
|
20230720,145100,164889504,1611,1611,1611,1611,0
|
|
20230720,145000,164889504,1611,1611,1611,1611,0
|
|
20230720,144900,164889504,1611,1611,1611,1611,1075
|
|
20230720,144800,163157679,1612,1612,1612,1612,0
|
|
20230720,144700,163157679,1612,1612,1612,1612,0
|
|
20230720,144600,163157679,1612,1612,1612,1612,1
|
|
20230720,144500,163156067,1612,1612,1612,1612,0
|
|
20230720,144400,163156067,1612,1612,1612,1612,0
|
|
20230720,144300,163156067,1612,1612,1612,1612,15
|
|
20230720,144200,163131887,1613,1613,1613,1613,10
|
|
20230720,144100,163115757,1613,1611,1613,1611,810
|
|
20230720,144000,161810827,1611,1611,1611,1611,413
|
|
20230720,143900,161145484,1614,1614,1614,1614,0
|
|
20230720,143800,161145484,1614,1614,1614,1614,28
|
|
20230720,143700,161100292,1614,1614,1614,1614,0
|
|
20230720,143600,161100292,1614,1614,1614,1614,0
|
|
20230720,143500,161100292,1614,1614,1614,1614,0
|
|
20230720,143400,161100292,1614,1614,1614,1614,10
|
|
20230720,143300,161084152,1610,1610,1610,1610,0
|
|
20230720,143200,161084152,1610,1610,1610,1610,0
|
|
20230720,143100,161084152,1610,1612,1612,1610,4350
|
|
20230720,143000,154079502,1612,1612,1612,1612,0
|
|
20230720,142900,154079502,1612,1611,1612,1611,121
|
|
20230720,142800,153884509,1610,1610,1610,1610,0
|
|
20230720,142700,153884509,1610,1610,1610,1610,359
|
|
20230720,142600,153306519,1615,1615,1615,1615,0
|
|
20230720,142500,153306519,1615,1615,1615,1615,0
|
|
20230720,142400,153306519,1615,1615,1615,1615,299
|
|
20230720,142300,152823634,1610,1610,1610,1610,48
|
|
20230720,142200,152746354,1610,1610,1610,1610,14
|
|
20230720,142100,152723814,1610,1610,1610,1610,0
|
|
20230720,142000,152723814,1610,1610,1610,1610,3000
|
|
20230720,141900,147893814,1610,1610,1610,1610,0
|
|
20230720,141800,147893814,1610,1611,1611,1610,590
|
|
20230720,141700,146943894,1610,1610,1610,1610,0
|
|
20230720,141600,146943894,1610,1610,1610,1610,2
|
|
20230720,141500,146940674,1612,1612,1612,1612,0
|
|
20230720,141400,146940674,1612,1612,1612,1612,0
|
|
20230720,141300,146940674,1612,1612,1612,1612,0
|
|
20230720,141200,146940674,1612,1611,1612,1611,2263
|
|
20230720,141100,143294176,1612,1612,1612,1612,1
|
|
20230720,141000,143292564,1612,1612,1612,1612,0
|
|
20230720,140900,143292564,1612,1612,1612,1612,0
|
|
20230720,140800,143292564,1612,1613,1613,1612,2369
|
|
20230720,140700,139472764,1615,1613,1615,1613,101
|
|
20230720,140600,139309849,1613,1613,1613,1613,0
|
|
20230720,140500,139309849,1613,1613,1613,1613,300
|
|
20230720,140400,138825949,1613,1613,1613,1613,0
|
|
20230720,140300,138825949,1613,1613,1613,1613,100
|
|
20230720,140200,138664649,1614,1614,1614,1614,686
|
|
20230720,140100,137557445,1614,1614,1614,1614,26
|
|
20230720,140000,137515481,1614,1614,1614,1614,0
|
|
20230720,135900,137515481,1614,1614,1614,1614,0
|
|
20230720,135800,137515481,1614,1615,1615,1614,1002
|
|
20230720,135700,135897253,1614,1614,1614,1614,473
|
|
20230720,135600,135133831,1615,1615,1615,1615,32
|
|
20230720,135500,135082151,1615,1615,1615,1615,0
|
|
20230720,135400,135082151,1615,1615,1615,1615,0
|
|
20230720,135300,135082151,1615,1615,1615,1615,27
|
|
20230720,135200,135038546,1615,1615,1615,1615,104
|
|
20230720,135100,134870586,1614,1614,1614,1614,73
|
|
20230720,135000,134752764,1614,1614,1614,1614,59
|
|
20230720,134900,134657538,1614,1614,1614,1614,120
|
|
20230720,134800,134463858,1614,1615,1615,1614,975
|
|
20230720,134700,132890203,1615,1616,1616,1615,1818
|
|
20230720,134600,129953637,1616,1616,1616,1616,0
|
|
20230720,134500,129953637,1616,1616,1616,1616,0
|
|
20230720,134400,129953637,1616,1616,1616,1616,0
|
|
20230720,134300,129953637,1616,1616,1616,1616,0
|
|
20230720,134200,129953637,1616,1616,1616,1616,14
|
|
20230720,134100,129931013,1617,1617,1617,1617,0
|
|
20230720,134000,129931013,1617,1617,1617,1617,0
|
|
20230720,133900,129931013,1617,1617,1617,1617,21
|
|
20230720,133800,129897056,1617,1617,1617,1617,0
|
|
20230720,133700,129897056,1617,1617,1617,1617,0
|
|
20230720,133600,129897056,1617,1617,1617,1617,0
|
|
20230720,133500,129897056,1617,1617,1617,1617,2
|
|
20230720,133400,129893822,1615,1615,1615,1615,1117
|
|
20230720,133300,128089867,1618,1618,1618,1618,0
|
|
20230720,133200,128089867,1618,1618,1618,1618,0
|
|
20230720,133100,128089867,1618,1618,1618,1618,0
|
|
20230720,133000,128089867,1618,1618,1618,1618,0
|
|
20230720,132900,128089867,1618,1618,1618,1618,15
|
|
20230720,132800,128065597,1618,1618,1618,1618,0
|
|
20230720,132700,128065597,1618,1618,1618,1618,0
|
|
20230720,132600,128065597,1618,1615,1618,1615,3
|
|
20230720,132500,128060749,1615,1615,1615,1615,36
|
|
20230720,132400,128002609,1615,1615,1615,1615,35
|
|
20230720,132300,127946084,1615,1615,1615,1615,960
|
|
20230720,132200,126395684,1619,1619,1619,1619,0
|
|
20230720,132100,126395684,1619,1619,1619,1619,0
|
|
20230720,132000,126395684,1619,1619,1619,1619,0
|
|
20230720,131900,126395684,1619,1619,1619,1619,0
|
|
20230720,131800,126395684,1619,1619,1619,1619,0
|
|
20230720,131700,126395684,1619,1619,1619,1619,0
|
|
20230720,131600,126395684,1619,1619,1619,1619,0
|
|
20230720,131500,126395684,1619,1619,1619,1619,0
|
|
20230720,131400,126395684,1619,1619,1619,1619,0
|
|
20230720,131300,126395684,1619,1619,1619,1619,4
|
|
20230720,131200,126389208,1619,1619,1619,1619,0
|
|
20230720,131100,126389208,1619,1619,1619,1619,21
|
|
20230720,131000,126355209,1615,1615,1615,1615,20
|
|
20230720,130900,126322909,1619,1619,1619,1619,1
|
|
20230720,130800,126321290,1619,1619,1619,1619,0
|
|
20230720,130700,126321290,1619,1619,1619,1619,0
|
|
20230720,130600,126321290,1619,1619,1619,1619,20
|
|
20230720,130500,126288910,1615,1615,1615,1615,0
|
|
20230720,130400,126288910,1615,1615,1615,1615,0
|
|
20230720,130300,126288910,1615,1615,1615,1615,519
|
|
20230720,130200,125450725,1615,1616,1616,1615,5000
|
|
20230720,130100,117375712,1615,1616,1616,1615,114
|
|
20230720,130000,117191495,1616,1616,1616,1616,100
|
|
20230720,125900,117029895,1616,1616,1616,1616,0
|
|
20230720,125800,117029895,1616,1616,1616,1616,0
|
|
20230720,125700,117029895,1616,1616,1616,1616,700
|
|
20230720,125600,115898695,1616,1617,1617,1616,5000
|
|
20230720,125500,107818687,1616,1616,1616,1616,0
|
|
20230720,125400,107818687,1616,1616,1616,1616,0
|
|
20230720,125300,107818687,1616,1620,1620,1616,240
|
|
20230720,125200,107430807,1620,1621,1621,1620,307
|
|
20230720,125100,106933360,1620,1620,1620,1620,0
|
|
20230720,125000,106933360,1620,1620,1620,1620,288
|
|
20230720,124900,106466800,1619,1619,1619,1619,2292
|
|
20230720,124800,102756052,1615,1615,1615,1615,0
|
|
20230720,124700,102756052,1615,1615,1615,1615,0
|
|
20230720,124600,102756052,1615,1615,1615,1615,0
|
|
20230720,124500,102756052,1615,1615,1615,1615,0
|
|
20230720,124400,102756052,1615,1615,1615,1615,0
|
|
20230720,124300,102756052,1615,1615,1615,1615,500
|
|
20230720,124200,101948552,1615,1615,1615,1615,0
|
|
20230720,124100,101948552,1615,1615,1615,1615,0
|
|
20230720,124000,101948552,1615,1615,1615,1615,0
|
|
20230720,123900,101948552,1615,1615,1615,1615,0
|
|
20230720,123800,101948552,1615,1615,1615,1615,0
|
|
20230720,123700,101948552,1615,1615,1615,1615,1
|
|
20230720,123600,101946937,1614,1614,1614,1614,0
|
|
20230720,123500,101946937,1614,1614,1614,1614,0
|
|
20230720,123400,101946937,1614,1614,1614,1614,0
|
|
20230720,123300,101946937,1614,1614,1614,1614,0
|
|
20230720,123200,101946937,1614,1614,1614,1614,0
|
|
20230720,123100,101946937,1614,1614,1614,1614,0
|
|
20230720,123000,101946937,1614,1614,1614,1614,1
|
|
20230720,122900,101945323,1614,1614,1614,1614,0
|
|
20230720,122800,101945323,1614,1614,1614,1614,0
|
|
20230720,122700,101945323,1614,1614,1614,1614,0
|
|
20230720,122600,101945323,1614,1614,1614,1614,0
|
|
20230720,122500,101945323,1614,1614,1614,1614,0
|
|
20230720,122400,101945323,1614,1617,1617,1614,1000
|
|
20230720,122300,100330746,1616,1616,1616,1616,0
|
|
20230720,122200,100330746,1616,1616,1616,1616,83
|
|
20230720,122100,100196618,1616,1616,1616,1616,14
|
|
20230720,122000,100173994,1618,1618,1618,1618,0
|
|
20230720,121900,100173994,1618,1618,1618,1618,0
|
|
20230720,121800,100173994,1618,1618,1618,1618,5
|
|
20230720,121700,100165904,1618,1618,1618,1618,2500
|
|
20230720,121600,96120904,1618,1618,1618,1618,0
|
|
20230720,121500,96120904,1618,1618,1618,1618,0
|
|
20230720,121400,96120904,1618,1618,1618,1618,5
|
|
20230720,121300,96112814,1618,1618,1618,1618,100
|
|
20230720,121200,95951014,1618,1618,1618,1618,0
|
|
20230720,121100,95951014,1618,1618,1618,1618,0
|
|
20230720,121000,95951014,1618,1618,1618,1618,0
|
|
20230720,120900,95951014,1618,1618,1618,1618,0
|
|
20230720,120800,95951014,1618,1617,1618,1617,2000
|
|
20230720,120700,92715739,1615,1615,1615,1615,0
|
|
20230720,120600,92715739,1615,1615,1615,1615,0
|
|
20230720,120500,92715739,1615,1615,1615,1615,0
|
|
20230720,120400,92715739,1615,1615,1615,1615,1122
|
|
20230720,120300,90903709,1618,1618,1618,1618,6
|
|
20230720,120200,90894001,1615,1615,1615,1615,0
|
|
20230720,120100,90894001,1615,1615,1615,1615,0
|
|
20230720,120000,90894001,1615,1615,1615,1615,0
|
|
20230720,115900,90894001,1615,1615,1615,1615,0
|
|
20230720,115800,90894001,1615,1615,1615,1615,0
|
|
20230720,115700,90894001,1615,1615,1615,1615,0
|
|
20230720,115600,90894001,1615,1615,1615,1615,0
|
|
20230720,115500,90894001,1615,1615,1615,1615,0
|
|
20230720,115400,90894001,1615,1615,1615,1615,298
|
|
20230720,115300,90412731,1618,1618,1618,1618,0
|
|
20230720,115200,90412731,1618,1618,1618,1618,20
|
|
20230720,115100,90380371,1614,1614,1614,1614,0
|
|
20230720,115000,90380371,1614,1614,1614,1614,0
|
|
20230720,114900,90380371,1614,1614,1614,1614,0
|
|
20230720,114800,90380371,1614,1614,1614,1614,48
|
|
20230720,114700,90302899,1613,1613,1613,1613,0
|
|
20230720,114600,90302899,1613,1613,1613,1613,0
|
|
20230720,114500,90302899,1613,1613,1613,1613,0
|
|
20230720,114400,90302899,1613,1613,1613,1613,0
|
|
20230720,114300,90302899,1613,1613,1613,1613,0
|
|
20230720,114200,90302899,1613,1613,1613,1613,300
|
|
20230720,114100,89818999,1613,1613,1613,1613,398
|
|
20230720,114000,89177025,1614,1617,1618,1614,401
|
|
20230720,113900,88529129,1616,1616,1616,1616,0
|
|
20230720,113800,88529129,1616,1616,1616,1616,0
|
|
20230720,113700,88529129,1616,1616,1616,1616,622
|
|
20230720,113600,87523977,1615,1615,1615,1615,0
|
|
20230720,113500,87523977,1615,1615,1615,1615,0
|
|
20230720,113400,87523977,1615,1615,1615,1615,0
|
|
20230720,113300,87523977,1615,1615,1615,1615,0
|
|
20230720,113200,87523977,1615,1615,1615,1615,0
|
|
20230720,113100,87523977,1615,1615,1615,1615,0
|
|
20230720,113000,87523977,1615,1615,1615,1615,0
|
|
20230720,112900,87523977,1615,1615,1615,1615,0
|
|
20230720,112800,87523977,1615,1615,1615,1615,0
|
|
20230720,112700,87523977,1615,1619,1619,1615,156
|
|
20230720,112600,87271633,1619,1619,1619,1619,0
|
|
20230720,112500,87271633,1619,1619,1619,1619,0
|
|
20230720,112400,87271633,1619,1619,1619,1619,0
|
|
20230720,112300,87271633,1619,1619,1619,1619,0
|
|
20230720,112200,87271633,1619,1619,1619,1619,0
|
|
20230720,112100,87271633,1619,1619,1619,1619,0
|
|
20230720,112000,87271633,1619,1619,1619,1619,0
|
|
20230720,111900,87271633,1619,1619,1619,1619,0
|
|
20230720,111800,87271633,1619,1619,1619,1619,0
|
|
20230720,111700,87271633,1619,1619,1619,1619,0
|
|
20230720,111600,87271633,1619,1619,1619,1619,0
|
|
20230720,111500,87271633,1619,1619,1619,1619,0
|
|
20230720,111400,87271633,1619,1619,1619,1619,0
|
|
20230720,111300,87271633,1619,1619,1619,1619,10
|
|
20230720,111200,87255443,1619,1619,1619,1619,0
|
|
20230720,111100,87255443,1619,1619,1619,1619,211
|
|
20230720,111000,86913834,1619,1619,1619,1619,469
|
|
20230720,110900,86154523,1619,1619,1619,1619,10
|
|
20230720,110800,86138333,1619,1619,1619,1619,0
|
|
20230720,110700,86138333,1619,1619,1619,1619,0
|
|
20230720,110600,86138333,1619,1619,1619,1619,120
|
|
20230720,110500,85944053,1615,1615,1615,1615,856
|
|
20230720,110400,84561613,1613,1613,1613,1613,1183
|
|
20230720,110300,82653434,1613,1613,1613,1613,1400
|
|
20230720,110200,80395234,1611,1611,1611,1611,0
|
|
20230720,110100,80395234,1611,1611,1611,1611,150
|
|
20230720,110000,80153584,1611,1611,1611,1611,514
|
|
20230720,105900,79325530,1611,1611,1611,1611,0
|
|
20230720,105800,79325530,1611,1611,1611,1611,0
|
|
20230720,105700,79325530,1611,1611,1611,1611,500
|
|
20230720,105600,78520030,1609,1609,1609,1609,0
|
|
20230720,105500,78520030,1609,1610,1610,1609,1546
|
|
20230720,105400,76031552,1610,1610,1610,1610,305
|
|
20230720,105300,75540502,1611,1611,1611,1610,214
|
|
20230720,105200,75195753,1612,1612,1612,1612,0
|
|
20230720,105100,75195753,1612,1612,1612,1612,18
|
|
20230720,105000,75166737,1613,1613,1613,1613,0
|
|
20230720,104900,75166737,1613,1613,1613,1613,0
|
|
20230720,104800,75166737,1613,1613,1613,1613,108
|
|
20230720,104700,74992533,1613,1613,1613,1613,0
|
|
20230720,104600,74992533,1613,1613,1613,1613,0
|
|
20230720,104500,74992533,1613,1613,1613,1613,104
|
|
20230720,104400,74824781,1613,1613,1613,1613,2
|
|
20230720,104300,74821555,1613,1613,1613,1613,131
|
|
20230720,104200,74610252,1613,1613,1613,1613,0
|
|
20230720,104100,74610252,1613,1613,1613,1613,0
|
|
20230720,104000,74610252,1613,1613,1613,1613,0
|
|
20230720,103900,74610252,1613,1613,1613,1613,60
|
|
20230720,103800,74513472,1613,1613,1613,1613,0
|
|
20230720,103700,74513472,1613,1613,1613,1613,0
|
|
20230720,103600,74513472,1613,1613,1613,1613,9
|
|
20230720,103500,74498955,1613,1613,1613,1613,1
|
|
20230720,103400,74497342,1613,1613,1613,1613,0
|
|
20230720,103300,74497342,1613,1613,1613,1613,0
|
|
20230720,103200,74497342,1613,1613,1613,1613,0
|
|
20230720,103100,74497342,1613,1613,1613,1613,0
|
|
20230720,103000,74497342,1613,1613,1613,1613,57
|
|
20230720,102900,74405401,1613,1613,1613,1613,4
|
|
20230720,102800,74398949,1613,1613,1613,1613,0
|
|
20230720,102700,74398949,1613,1613,1613,1613,0
|
|
20230720,102600,74398949,1613,1613,1613,1613,1641
|
|
20230720,102500,71752016,1609,1609,1609,1609,0
|
|
20230720,102400,71752016,1609,1613,1613,1609,1001
|
|
20230720,102300,70141403,1609,1609,1609,1609,0
|
|
20230720,102200,70141403,1609,1609,1609,1609,0
|
|
20230720,102100,70141403,1609,1609,1609,1609,202
|
|
20230720,102000,69816385,1609,1609,1609,1609,14
|
|
20230720,101900,69793859,1609,1613,1613,1609,591
|
|
20230720,101800,68841776,1613,1613,1613,1613,101
|
|
20230720,101700,68678863,1613,1613,1613,1613,0
|
|
20230720,101600,68678863,1613,1613,1613,1613,105
|
|
20230720,101500,68509498,1609,1609,1612,1609,581
|
|
20230720,101400,67573169,1612,1612,1612,1612,0
|
|
20230720,101300,67573169,1612,1612,1612,1612,10
|
|
20230720,101200,67557049,1609,1612,1612,1609,66
|
|
20230720,101100,67450837,1609,1609,1609,1609,229
|
|
20230720,101000,67082376,1611,1611,1611,1611,1600
|
|
20230720,100900,64504776,1611,1611,1611,1611,11
|
|
20230720,100800,64487055,1611,1609,1611,1609,809
|
|
20230720,100700,63185372,1608,1607,1608,1607,4989
|
|
20230720,100600,55163067,1607,1607,1607,1607,0
|
|
20230720,100500,55163067,1607,1608,1608,1607,20
|
|
20230720,100400,55130917,1608,1608,1608,1608,10
|
|
20230720,100300,55114837,1598,1598,1598,1598,180
|
|
20230720,100200,54827197,1598,1608,1608,1598,62
|
|
20230720,100100,54728024,1608,1608,1608,1608,1
|
|
20230720,100000,54726416,1598,1598,1598,1598,26
|
|
20230720,095900,54684868,1609,1609,1609,1609,0
|
|
20230720,095800,54684868,1609,1609,1609,1609,0
|
|
20230720,095700,54684868,1609,1609,1609,1609,7
|
|
20230720,095600,54673605,1598,1606,1606,1597,15020
|
|
20230720,095500,30636712,1607,1607,1607,1607,127
|
|
20230720,095400,30432623,1607,1607,1607,1607,0
|
|
20230720,095300,30432623,1607,1607,1607,1607,0
|
|
20230720,095200,30432623,1607,1607,1607,1607,130
|
|
20230720,095100,30223713,1611,1611,1611,1611,6
|
|
20230720,095000,30214047,1607,1606,1607,1606,99
|
|
20230720,094900,30054960,1607,1605,1607,1605,882
|
|
20230720,094800,28638350,1605,1607,1607,1605,5440
|
|
20230720,094700,19906615,1606,1606,1606,1605,223
|
|
20230720,094600,19548621,1612,1612,1612,1612,343
|
|
20230720,094500,18995705,1612,1612,1612,1612,101
|
|
20230720,094400,18832893,1613,1611,1613,1611,23
|
|
20230720,094300,18795824,1616,1616,1616,1616,0
|
|
20230720,094200,18795824,1616,1616,1616,1616,0
|
|
20230720,094100,18795824,1616,1609,1616,1605,1353
|
|
20230720,094000,16620675,1609,1609,1609,1609,13
|
|
20230720,093900,16599758,1618,1618,1618,1618,0
|
|
20230720,093800,16599758,1618,1618,1618,1618,105
|
|
20230720,093700,16429868,1618,1618,1618,1618,7
|
|
20230720,093600,16418542,1619,1619,1619,1619,0
|
|
20230720,093500,16418542,1619,1609,1619,1609,22
|
|
20230720,093400,16382944,1619,1619,1619,1619,2
|
|
20230720,093300,16379706,1619,1619,1619,1619,2
|
|
20230720,093200,16376468,1620,1620,1620,1620,0
|
|
20230720,093100,16376468,1620,1620,1620,1620,1
|
|
20230720,093000,16374848,1620,1620,1620,1620,0
|
|
20230720,092900,16374848,1620,1620,1620,1620,100
|
|
20230720,092800,16212848,1620,1620,1620,1620,7
|
|
20230720,092700,16201508,1609,1609,1609,1609,1
|
|
20230720,092600,16199899,1609,1611,1611,1609,3790
|
|
20230720,092500,10097097,1621,1621,1621,1621,0
|
|
20230720,092400,10097097,1621,1622,1622,1621,2
|
|
20230720,092300,10093854,1622,1611,1622,1611,2
|
|
20230720,092200,10090621,1624,1611,1624,1611,6
|
|
20230720,092100,10080891,1622,1622,1622,1622,213
|
|
20230720,092000,9735405,1622,1622,1622,1622,101
|
|
20230720,091900,9571583,1622,1622,1622,1622,0
|
|
20230720,091800,9571583,1622,1622,1622,1622,10
|
|
20230720,091700,9555363,1623,1623,1623,1623,0
|
|
20230720,091600,9555363,1623,1623,1623,1623,100
|
|
20230720,091500,9393063,1623,1623,1623,1623,8
|
|
20230720,091400,9380079,1623,1623,1623,1623,11
|
|
20230720,091300,9362226,1623,1611,1623,1610,922
|
|
20230720,091200,7877228,1624,1624,1624,1624,10
|
|
20230720,091100,7860988,1624,1624,1624,1624,2
|
|
20230720,091000,7857740,1624,1625,1625,1624,65
|
|
20230720,090900,7752158,1625,1625,1625,1625,761
|
|
20230720,090800,6515533,1625,1625,1625,1625,20
|
|
20230720,090700,6483033,1625,1625,1625,1625,45
|
|
20230720,090600,6409908,1626,1626,1626,1626,100
|
|
20230720,090500,6247308,1626,1607,1626,1602,244
|
|
20230720,090400,5851512,1626,1626,1626,1626,434
|
|
20230720,090300,5145828,1626,1610,1626,1610,219
|
|
20230720,090200,4790038,1626,1626,1626,1626,5
|
|
20230720,090100,4781908,1631,1631,1631,1631,130
|
|
20230720,090000,4569878,1632,1595,1646,1595,2850
|