591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,184800,243838928,1604,1604,1604,1604,692
|
|
20230721,184700,243838928,1604,1604,1604,1604,0
|
|
20230721,184600,243838928,1604,1604,1604,1604,0
|
|
20230721,184500,243838928,1604,1604,1604,1604,0
|
|
20230721,184400,243838928,1604,1604,1604,1604,0
|
|
20230721,184300,243838928,1604,1604,1604,1604,0
|
|
20230721,184200,243838928,1604,1604,1604,1604,0
|
|
20230721,184100,243838928,1604,1604,1604,1604,0
|
|
20230721,184000,243838928,1604,1604,1604,1604,0
|
|
20230721,183900,243838928,1604,1604,1604,1604,0
|
|
20230721,183800,243838928,1604,1604,1604,1604,0
|
|
20230721,183700,243838928,1604,1604,1604,1604,0
|
|
20230721,183600,243838928,1604,1604,1604,1604,0
|
|
20230721,183500,243838928,1604,1604,1604,1604,0
|
|
20230721,183400,243838928,1604,1604,1604,1604,0
|
|
20230721,183300,243838928,1604,1604,1604,1604,0
|
|
20230721,183200,243838928,1604,1604,1604,1604,0
|
|
20230721,183100,243838928,1604,1604,1604,1604,0
|
|
20230721,183000,243838928,1604,1604,1604,1604,0
|
|
20230721,182900,243838928,1604,1604,1604,1604,0
|
|
20230721,182800,243838928,1604,1604,1604,1604,0
|
|
20230721,182700,243838928,1604,1604,1604,1604,0
|
|
20230721,182600,243838928,1604,1604,1604,1604,0
|
|
20230721,182500,243838928,1604,1604,1604,1604,0
|
|
20230721,182400,243838928,1604,1604,1604,1604,0
|
|
20230721,182300,243838928,1604,1604,1604,1604,0
|
|
20230721,182200,243838928,1604,1604,1604,1604,0
|
|
20230721,182100,243838928,1604,1604,1604,1604,0
|
|
20230721,182000,243838928,1604,1604,1604,1604,0
|
|
20230721,181900,243838928,1604,1604,1604,1604,0
|
|
20230721,181800,243838928,1604,1604,1604,1604,692
|
|
20230721,181700,243838928,1604,1604,1604,1604,0
|
|
20230721,181600,243838928,1604,1604,1604,1604,0
|
|
20230721,181500,243838928,1604,1604,1604,1604,0
|
|
20230721,181400,243838928,1604,1604,1604,1604,0
|
|
20230721,181300,243838928,1604,1604,1604,1604,0
|
|
20230721,181200,243838928,1604,1604,1604,1604,0
|
|
20230721,181100,243838928,1604,1604,1604,1604,0
|
|
20230721,181000,243838928,1604,1604,1604,1604,0
|
|
20230721,180900,243838928,1604,1604,1604,1604,0
|
|
20230721,180800,243838928,1604,1604,1604,1604,0
|
|
20230721,180700,243838928,1604,1604,1604,1604,0
|
|
20230721,180600,243838928,1604,1604,1604,1604,0
|
|
20230721,180500,243838928,1604,1604,1604,1604,0
|
|
20230721,180400,243838928,1604,1604,1604,1604,0
|
|
20230721,180300,243838928,1604,1604,1604,1604,0
|
|
20230721,180200,243838928,1604,1604,1604,1604,0
|
|
20230721,180100,243838928,1604,1604,1604,1604,0
|
|
20230721,180000,243838928,1604,1604,1604,1604,0
|
|
20230721,175900,243838928,1604,1604,1604,1604,0
|
|
20230721,175800,243838928,1604,1604,1604,1604,0
|
|
20230721,175700,243838928,1604,1604,1604,1604,0
|
|
20230721,175600,243838928,1604,1604,1604,1604,0
|
|
20230721,175500,243838928,1604,1604,1604,1604,0
|
|
20230721,175400,243838928,1604,1604,1604,1604,0
|
|
20230721,175300,243838928,1604,1604,1604,1604,0
|
|
20230721,175200,243838928,1604,1604,1604,1604,0
|
|
20230721,175100,243838928,1604,1604,1604,1604,0
|
|
20230721,175000,243838928,1604,1604,1604,1604,0
|
|
20230721,174900,243838928,1604,1604,1604,1604,0
|
|
20230721,174800,243838928,1604,1604,1604,1604,692
|
|
20230721,174700,243838928,1604,1604,1604,1604,0
|
|
20230721,174600,243838928,1604,1604,1604,1604,0
|
|
20230721,174500,243838928,1604,1604,1604,1604,0
|
|
20230721,174400,243838928,1604,1604,1604,1604,0
|
|
20230721,174300,243838928,1604,1604,1604,1604,0
|
|
20230721,174200,243838928,1604,1604,1604,1604,0
|
|
20230721,174100,243838928,1604,1604,1604,1604,0
|
|
20230721,174000,243838928,1604,1604,1604,1604,0
|
|
20230721,173900,243838928,1604,1604,1604,1604,0
|
|
20230721,173800,243838928,1604,1604,1604,1604,0
|
|
20230721,173700,243838928,1604,1604,1604,1604,0
|
|
20230721,173600,243838928,1604,1604,1604,1604,0
|
|
20230721,173500,243838928,1604,1604,1604,1604,0
|
|
20230721,173400,243838928,1604,1604,1604,1604,0
|
|
20230721,173300,243838928,1604,1604,1604,1604,0
|
|
20230721,173200,243838928,1604,1604,1604,1604,0
|
|
20230721,173100,243838928,1604,1604,1604,1604,0
|
|
20230721,173000,243838928,1604,1604,1604,1604,0
|
|
20230721,172900,243838928,1604,1604,1604,1604,0
|
|
20230721,172800,243838928,1604,1604,1604,1604,0
|
|
20230721,172700,243838928,1604,1604,1604,1604,0
|
|
20230721,172600,243838928,1604,1604,1604,1604,0
|
|
20230721,172500,243838928,1604,1604,1604,1604,0
|
|
20230721,172400,243838928,1604,1604,1604,1604,0
|
|
20230721,172300,243838928,1604,1604,1604,1604,0
|
|
20230721,172200,243838928,1604,1604,1604,1604,0
|
|
20230721,172100,243838928,1604,1604,1604,1604,0
|
|
20230721,172000,243838928,1604,1604,1604,1604,0
|
|
20230721,171900,243838928,1604,1604,1604,1604,0
|
|
20230721,171800,243838928,1604,1604,1604,1604,692
|
|
20230721,171700,243838928,1604,1604,1604,1604,0
|
|
20230721,171600,243838928,1604,1604,1604,1604,0
|
|
20230721,171500,243838928,1604,1604,1604,1604,0
|
|
20230721,171400,243838928,1604,1604,1604,1604,0
|
|
20230721,171300,243838928,1604,1604,1604,1604,0
|
|
20230721,171200,243838928,1604,1604,1604,1604,0
|
|
20230721,171100,243838928,1604,1604,1604,1604,0
|
|
20230721,171000,243838928,1604,1604,1604,1604,0
|
|
20230721,170900,243838928,1604,1604,1604,1604,0
|
|
20230721,170800,243838928,1604,1604,1604,1604,0
|
|
20230721,170700,243838928,1604,1604,1604,1604,0
|
|
20230721,170600,243838928,1604,1604,1604,1604,0
|
|
20230721,170500,243838928,1604,1604,1604,1604,0
|
|
20230721,170400,243838928,1604,1604,1604,1604,0
|
|
20230721,170300,243838928,1604,1604,1604,1604,0
|
|
20230721,170200,243838928,1604,1604,1604,1604,0
|
|
20230721,170100,243838928,1604,1604,1604,1604,0
|
|
20230721,170000,243838928,1604,1604,1604,1604,0
|
|
20230721,165900,243838928,1604,1604,1604,1604,0
|
|
20230721,165800,243838928,1604,1604,1604,1604,0
|
|
20230721,165700,243838928,1604,1604,1604,1604,0
|
|
20230721,165600,243838928,1604,1604,1604,1604,0
|
|
20230721,165500,243838928,1604,1604,1604,1604,0
|
|
20230721,165400,243838928,1604,1604,1604,1604,0
|
|
20230721,165300,243838928,1604,1604,1604,1604,0
|
|
20230721,165200,243838928,1604,1604,1604,1604,0
|
|
20230721,165100,243838928,1604,1604,1604,1604,0
|
|
20230721,165000,243838928,1604,1604,1604,1604,0
|
|
20230721,164900,243838928,1604,1604,1604,1604,0
|
|
20230721,164800,243838928,1604,1604,1604,1604,692
|
|
20230721,164700,243838928,1604,1604,1604,1604,0
|
|
20230721,164600,243838928,1604,1604,1604,1604,0
|
|
20230721,164500,243838928,1604,1604,1604,1604,0
|
|
20230721,164400,243838928,1604,1604,1604,1604,0
|
|
20230721,164300,243838928,1604,1604,1604,1604,0
|
|
20230721,164200,243838928,1604,1604,1604,1604,0
|
|
20230721,164100,243838928,1604,1604,1604,1604,0
|
|
20230721,164000,243838928,1604,1604,1604,1604,0
|
|
20230721,163900,243838928,1604,1604,1604,1604,0
|
|
20230721,163800,243838928,1604,1604,1604,1604,0
|
|
20230721,163700,243838928,1604,1604,1604,1604,0
|
|
20230721,163600,243838928,1604,1604,1604,1604,0
|
|
20230721,163500,243838928,1604,1604,1604,1604,0
|
|
20230721,163400,243838928,1604,1604,1604,1604,0
|
|
20230721,163300,243838928,1604,1604,1604,1604,0
|
|
20230721,163200,243838928,1604,1604,1604,1604,0
|
|
20230721,163100,243838928,1604,1604,1604,1604,0
|
|
20230721,163000,243838928,1604,1604,1604,1604,0
|
|
20230721,162900,243838928,1604,1604,1604,1604,0
|
|
20230721,162800,243838928,1604,1604,1604,1604,0
|
|
20230721,162700,243838928,1604,1604,1604,1604,0
|
|
20230721,162600,243838928,1604,1604,1604,1604,0
|
|
20230721,162500,243838928,1604,1604,1604,1604,0
|
|
20230721,162400,243838928,1604,1604,1604,1604,0
|
|
20230721,162300,243838928,1604,1604,1604,1604,0
|
|
20230721,162200,243838928,1604,1604,1604,1604,0
|
|
20230721,162100,243838928,1604,1604,1604,1604,0
|
|
20230721,162000,243838928,1604,1604,1604,1604,0
|
|
20230721,161900,243838928,1604,1604,1604,1604,0
|
|
20230721,161800,243838928,1604,1604,1604,1604,692
|
|
20230721,161700,243838928,1604,1604,1604,1604,0
|
|
20230721,161600,243838928,1604,1604,1604,1604,0
|
|
20230721,161500,243838928,1604,1604,1604,1604,0
|
|
20230721,161400,243838928,1604,1604,1604,1604,0
|
|
20230721,161300,243838928,1604,1604,1604,1604,0
|
|
20230721,161200,243838928,1604,1604,1604,1604,0
|
|
20230721,161100,243838928,1604,1604,1604,1604,0
|
|
20230721,161000,243838928,1604,1604,1604,1604,0
|
|
20230721,160900,243838928,1604,1604,1604,1604,0
|
|
20230721,160800,243838928,1604,1604,1604,1604,0
|
|
20230721,160700,243838928,1604,1604,1604,1604,0
|
|
20230721,160600,243838928,1604,1604,1604,1604,0
|
|
20230721,160500,243838928,1604,1604,1604,1604,0
|
|
20230721,160400,243838928,1604,1604,1604,1604,0
|
|
20230721,160300,243838928,1604,1604,1604,1604,0
|
|
20230721,160200,243838928,1604,1604,1604,1604,0
|
|
20230721,160100,243838928,1604,1604,1604,1604,0
|
|
20230721,160000,243838928,1604,1604,1604,1604,0
|
|
20230721,155900,243838928,1604,1604,1604,1604,0
|
|
20230721,155800,243838928,1604,1604,1604,1604,0
|
|
20230721,155700,243838928,1604,1604,1604,1604,0
|
|
20230721,155600,243838928,1604,1604,1604,1604,0
|
|
20230721,155500,243838928,1604,1604,1604,1604,0
|
|
20230721,155400,243838928,1604,1604,1604,1604,0
|
|
20230721,155300,243838928,1604,1604,1604,1604,0
|
|
20230721,155200,243838928,1604,1604,1604,1604,0
|
|
20230721,155100,243838928,1604,1604,1604,1604,0
|
|
20230721,155000,243838928,1604,1604,1604,1604,0
|
|
20230721,154900,243838928,1604,1604,1604,1604,0
|
|
20230721,154800,243838928,1604,1604,1604,1604,692
|
|
20230721,154700,243838928,1604,1604,1604,1604,0
|
|
20230721,154600,243838928,1604,1604,1604,1604,0
|
|
20230721,154500,243838928,1604,1604,1604,1604,0
|
|
20230721,154400,243838928,1604,1604,1604,1604,0
|
|
20230721,154300,243838928,1604,1604,1604,1604,0
|
|
20230721,154200,243838928,1604,1604,1604,1604,0
|
|
20230721,154100,243838928,1604,1604,1604,1604,0
|
|
20230721,154000,243838928,1604,1604,1604,1604,0
|
|
20230721,153900,243838928,1604,1604,1604,1604,0
|
|
20230721,153800,243838928,1604,1604,1604,1604,0
|
|
20230721,153700,243838928,1604,1604,1604,1604,0
|
|
20230721,153600,243838928,1604,1604,1604,1604,0
|
|
20230721,153500,243838928,1604,1604,1604,1604,0
|
|
20230721,153400,243838928,1604,1604,1604,1604,0
|
|
20230721,153300,243838928,1604,1604,1604,1604,0
|
|
20230721,153200,243838928,1604,1604,1604,1604,0
|
|
20230721,153100,243838928,1604,1604,1604,1604,0
|
|
20230721,153000,243838928,1604,1604,1604,1604,692
|
|
20230721,152900,242728960,1600,1600,1600,1600,0
|
|
20230721,152800,242728960,1600,1600,1600,1600,0
|
|
20230721,152700,242728960,1600,1600,1600,1600,0
|
|
20230721,152600,242728960,1600,1600,1600,1600,0
|
|
20230721,152500,242728960,1600,1600,1600,1600,0
|
|
20230721,152400,242728960,1600,1600,1600,1600,0
|
|
20230721,152300,242728960,1600,1600,1600,1600,0
|
|
20230721,152200,242728960,1600,1600,1600,1600,0
|
|
20230721,152100,242728960,1600,1600,1600,1600,0
|
|
20230721,152000,242728960,1600,1600,1600,1600,0
|
|
20230721,151900,242728960,1600,1603,1603,1600,138
|
|
20230721,151800,242508157,1600,1600,1600,1600,411
|
|
20230721,151700,241850557,1600,1601,1601,1600,588
|
|
20230721,151600,240909610,1601,1601,1601,1601,711
|
|
20230721,151500,239771299,1602,1602,1602,1602,63
|
|
20230721,151400,239670373,1602,1603,1603,1602,271
|
|
20230721,151300,239236047,1604,1604,1604,1604,10
|
|
20230721,151200,239220007,1603,1603,1603,1603,3
|
|
20230721,151100,239215198,1603,1603,1603,1603,22
|
|
20230721,151000,239179932,1604,1604,1604,1604,0
|
|
20230721,150900,239179932,1604,1604,1604,1604,7
|
|
20230721,150800,239168704,1603,1603,1603,1603,65
|
|
20230721,150700,239064509,1604,1603,1604,1601,1312
|
|
20230721,150600,236963511,1604,1604,1604,1604,0
|
|
20230721,150500,236963511,1604,1604,1604,1604,5
|
|
20230721,150400,236955491,1604,1604,1604,1603,210
|
|
20230721,150300,236618717,1604,1604,1604,1604,63
|
|
20230721,150200,236517665,1605,1605,1605,1605,132
|
|
20230721,150100,236305805,1605,1605,1605,1605,147
|
|
20230721,150000,236069870,1600,1600,1600,1600,0
|
|
20230721,145900,236069870,1600,1602,1603,1600,1680
|
|
20230721,145800,233379634,1602,1603,1603,1602,2171
|
|
20230721,145700,229901165,1603,1603,1603,1603,0
|
|
20230721,145600,229901165,1603,1603,1603,1603,1100
|
|
20230721,145500,228137865,1604,1604,1604,1604,109
|
|
20230721,145400,227963029,1604,1604,1604,1604,0
|
|
20230721,145300,227963029,1604,1604,1604,1604,0
|
|
20230721,145200,227963029,1604,1604,1604,1604,0
|
|
20230721,145100,227963029,1604,1604,1604,1604,494
|
|
20230721,145000,227170653,1607,1607,1607,1607,5
|
|
20230721,144900,227162618,1604,1604,1604,1604,0
|
|
20230721,144800,227162618,1604,1604,1604,1604,1000
|
|
20230721,144700,225558618,1607,1607,1607,1607,993
|
|
20230721,144600,223962867,1608,1608,1608,1608,0
|
|
20230721,144500,223962867,1608,1608,1608,1608,0
|
|
20230721,144400,223962867,1608,1608,1608,1608,5
|
|
20230721,144300,223954827,1608,1608,1608,1608,0
|
|
20230721,144200,223954827,1608,1608,1608,1608,2
|
|
20230721,144100,223951611,1608,1608,1608,1608,7
|
|
20230721,144000,223940355,1603,1603,1603,1603,0
|
|
20230721,143900,223940355,1603,1603,1603,1603,0
|
|
20230721,143800,223940355,1603,1603,1603,1603,0
|
|
20230721,143700,223940355,1603,1603,1603,1603,0
|
|
20230721,143600,223940355,1603,1603,1603,1603,0
|
|
20230721,143500,223940355,1603,1603,1603,1603,0
|
|
20230721,143400,223940355,1603,1603,1603,1603,0
|
|
20230721,143300,223940355,1603,1603,1603,1603,0
|
|
20230721,143200,223940355,1603,1604,1604,1603,58
|
|
20230721,143100,223847371,1603,1603,1603,1603,0
|
|
20230721,143000,223847371,1603,1603,1603,1603,0
|
|
20230721,142900,223847371,1603,1603,1603,1603,0
|
|
20230721,142800,223847371,1603,1603,1603,1603,0
|
|
20230721,142700,223847371,1603,1603,1603,1603,0
|
|
20230721,142600,223847371,1603,1603,1603,1603,0
|
|
20230721,142500,223847371,1603,1603,1603,1603,0
|
|
20230721,142400,223847371,1603,1603,1603,1603,0
|
|
20230721,142300,223847371,1603,1603,1603,1603,0
|
|
20230721,142200,223847371,1603,1604,1604,1603,571
|
|
20230721,142100,222931870,1611,1611,1611,1611,0
|
|
20230721,142000,222931870,1611,1611,1611,1611,0
|
|
20230721,141900,222931870,1611,1611,1611,1611,601
|
|
20230721,141800,221963659,1611,1611,1611,1611,51
|
|
20230721,141700,221881498,1611,1611,1611,1611,3
|
|
20230721,141600,221876665,1611,1611,1611,1611,0
|
|
20230721,141500,221876665,1611,1611,1611,1611,0
|
|
20230721,141400,221876665,1611,1611,1611,1611,0
|
|
20230721,141300,221876665,1611,1611,1611,1611,0
|
|
20230721,141200,221876665,1611,1611,1611,1611,0
|
|
20230721,141100,221876665,1611,1611,1611,1611,0
|
|
20230721,141000,221876665,1611,1611,1611,1611,627
|
|
20230721,140900,220866568,1603,1603,1603,1603,0
|
|
20230721,140800,220866568,1603,1603,1603,1603,0
|
|
20230721,140700,220866568,1603,1603,1603,1603,793
|
|
20230721,140600,219595389,1604,1606,1606,1604,350
|
|
20230721,140500,219033939,1613,1613,1613,1613,0
|
|
20230721,140400,219033939,1613,1613,1613,1613,3
|
|
20230721,140300,219029100,1602,1602,1602,1602,0
|
|
20230721,140200,219029100,1602,1602,1602,1602,0
|
|
20230721,140100,219029100,1602,1602,1602,1602,0
|
|
20230721,140000,219029100,1602,1602,1602,1602,0
|
|
20230721,135900,219029100,1602,1600,1602,1600,3424
|
|
20230721,135800,213548234,1599,1599,1599,1599,4
|
|
20230721,135700,213541838,1599,1600,1600,1599,90
|
|
20230721,135600,213397858,1599,1599,1599,1599,1657
|
|
20230721,135500,210748315,1599,1599,1599,1599,0
|
|
20230721,135400,210748315,1599,1599,1599,1599,10
|
|
20230721,135300,210732325,1600,1600,1600,1600,0
|
|
20230721,135200,210732325,1600,1600,1600,1600,0
|
|
20230721,135100,210732325,1600,1600,1600,1600,0
|
|
20230721,135000,210732325,1600,1600,1600,1600,0
|
|
20230721,134900,210732325,1600,1600,1600,1600,100
|
|
20230721,134800,210572325,1600,1600,1600,1600,120
|
|
20230721,134700,210380325,1600,1600,1600,1600,193
|
|
20230721,134600,210071525,1600,1600,1600,1600,200
|
|
20230721,134500,209751525,1600,1600,1600,1600,16
|
|
20230721,134400,209725925,1600,1600,1600,1600,5
|
|
20230721,134300,209717925,1600,1599,1600,1599,513
|
|
20230721,134200,208897138,1600,1600,1600,1600,1445
|
|
20230721,134100,206585138,1600,1600,1600,1600,101
|
|
20230721,134000,206423538,1600,1600,1600,1600,2028
|
|
20230721,133900,203178738,1600,1602,1602,1600,90
|
|
20230721,133800,203034728,1602,1602,1602,1602,50
|
|
20230721,133700,202954628,1602,1602,1602,1602,0
|
|
20230721,133600,202954628,1602,1602,1602,1602,0
|
|
20230721,133500,202954628,1602,1602,1602,1602,801
|
|
20230721,133400,201671426,1602,1602,1602,1602,50
|
|
20230721,133300,201591326,1602,1600,1602,1600,1070
|
|
20230721,133200,199877718,1601,1601,1601,1601,0
|
|
20230721,133100,199877718,1601,1602,1602,1601,617
|
|
20230721,133000,198889896,1602,1601,1602,1601,30
|
|
20230721,132900,198841856,1600,1600,1600,1600,0
|
|
20230721,132800,198841856,1600,1600,1600,1600,0
|
|
20230721,132700,198841856,1600,1600,1600,1600,0
|
|
20230721,132600,198841856,1600,1600,1600,1600,180
|
|
20230721,132500,198553856,1601,1601,1601,1601,2949
|
|
20230721,132400,193832507,1602,1603,1603,1602,186
|
|
20230721,132300,193534434,1603,1606,1606,1603,15404
|
|
20230721,132200,168810725,1606,1606,1606,1606,0
|
|
20230721,132100,168810725,1606,1606,1606,1606,43
|
|
20230721,132000,168741667,1606,1606,1606,1606,0
|
|
20230721,131900,168741667,1606,1606,1606,1606,62
|
|
20230721,131800,168642095,1606,1606,1606,1606,253
|
|
20230721,131700,168235777,1606,1606,1606,1606,0
|
|
20230721,131600,168235777,1606,1606,1606,1606,0
|
|
20230721,131500,168235777,1606,1606,1606,1606,0
|
|
20230721,131400,168235777,1606,1606,1606,1606,202
|
|
20230721,131300,167911365,1606,1606,1606,1606,100
|
|
20230721,131200,167750765,1606,1606,1606,1606,100
|
|
20230721,131100,167590165,1606,1606,1606,1606,300
|
|
20230721,131000,167108365,1606,1606,1606,1606,243
|
|
20230721,130900,166718107,1606,1606,1606,1606,200
|
|
20230721,130800,166396907,1606,1606,1606,1605,221
|
|
20230721,130700,166042001,1605,1606,1606,1605,354
|
|
20230721,130600,165473489,1606,1606,1606,1606,7
|
|
20230721,130500,165462247,1606,1606,1606,1606,0
|
|
20230721,130400,165462247,1606,1606,1606,1606,0
|
|
20230721,130300,165462247,1606,1606,1606,1606,13
|
|
20230721,130200,165441369,1606,1606,1606,1606,0
|
|
20230721,130100,165441369,1606,1606,1606,1606,0
|
|
20230721,130000,165441369,1606,1606,1606,1606,0
|
|
20230721,125900,165441369,1606,1606,1606,1606,10
|
|
20230721,125800,165425309,1606,1606,1606,1606,0
|
|
20230721,125700,165425309,1606,1606,1606,1606,101
|
|
20230721,125600,165263103,1613,1613,1613,1613,0
|
|
20230721,125500,165263103,1613,1613,1613,1613,0
|
|
20230721,125400,165263103,1613,1613,1613,1613,0
|
|
20230721,125300,165263103,1613,1613,1613,1613,0
|
|
20230721,125200,165263103,1613,1613,1613,1613,0
|
|
20230721,125100,165263103,1613,1613,1613,1613,0
|
|
20230721,125000,165263103,1613,1613,1613,1613,0
|
|
20230721,124900,165263103,1613,1613,1613,1613,0
|
|
20230721,124800,165263103,1613,1613,1613,1613,0
|
|
20230721,124700,165263103,1613,1613,1613,1613,0
|
|
20230721,124600,165263103,1613,1613,1613,1613,0
|
|
20230721,124500,165263103,1613,1613,1613,1613,0
|
|
20230721,124400,165263103,1613,1613,1613,1613,16
|
|
20230721,124300,165237295,1613,1613,1613,1613,16
|
|
20230721,124200,165211487,1613,1613,1613,1613,0
|
|
20230721,124100,165211487,1613,1612,1614,1612,3233
|
|
20230721,124000,159997899,1602,1607,1612,1602,4050
|
|
20230721,123900,153476444,1607,1607,1607,1607,1000
|
|
20230721,123800,151869444,1602,1602,1602,1602,0
|
|
20230721,123700,151869444,1602,1602,1602,1602,0
|
|
20230721,123600,151869444,1602,1602,1602,1602,0
|
|
20230721,123500,151869444,1602,1602,1602,1602,0
|
|
20230721,123400,151869444,1602,1602,1602,1602,0
|
|
20230721,123300,151869444,1602,1602,1602,1602,3867
|
|
20230721,123200,145674510,1601,1601,1601,1601,1516
|
|
20230721,123100,143247394,1601,1602,1602,1601,370
|
|
20230721,123000,142654689,1602,1602,1602,1602,3
|
|
20230721,122900,142649883,1602,1602,1602,1602,954
|
|
20230721,122800,141121575,1602,1602,1602,1602,0
|
|
20230721,122700,141121575,1602,1602,1602,1602,4
|
|
20230721,122600,141115167,1609,1609,1609,1609,5
|
|
20230721,122500,141107122,1602,1602,1602,1602,0
|
|
20230721,122400,141107122,1602,1603,1603,1602,10
|
|
20230721,122300,141091093,1603,1603,1603,1603,300
|
|
20230721,122200,140610193,1603,1603,1603,1603,14
|
|
20230721,122100,140587751,1609,1609,1609,1609,0
|
|
20230721,122000,140587751,1609,1609,1609,1609,0
|
|
20230721,121900,140587751,1609,1609,1609,1609,25
|
|
20230721,121800,140547526,1603,1603,1603,1603,35
|
|
20230721,121700,140491421,1603,1603,1603,1603,0
|
|
20230721,121600,140491421,1603,1603,1603,1603,0
|
|
20230721,121500,140491421,1603,1603,1603,1603,0
|
|
20230721,121400,140491421,1603,1603,1603,1603,0
|
|
20230721,121300,140491421,1603,1603,1603,1603,0
|
|
20230721,121200,140491421,1603,1603,1603,1603,0
|
|
20230721,121100,140491421,1603,1603,1603,1603,0
|
|
20230721,121000,140491421,1603,1603,1603,1603,0
|
|
20230721,120900,140491421,1603,1603,1603,1603,0
|
|
20230721,120800,140491421,1603,1608,1608,1603,2409
|
|
20230721,120700,136623498,1609,1609,1609,1609,1481
|
|
20230721,120600,134240569,1612,1612,1612,1612,0
|
|
20230721,120500,134240569,1612,1612,1612,1612,0
|
|
20230721,120400,134240569,1612,1612,1612,1612,0
|
|
20230721,120300,134240569,1612,1612,1612,1612,0
|
|
20230721,120200,134240569,1612,1612,1612,1612,0
|
|
20230721,120100,134240569,1612,1612,1612,1612,0
|
|
20230721,120000,134240569,1612,1612,1612,1612,0
|
|
20230721,115900,134240569,1612,1612,1612,1612,0
|
|
20230721,115800,134240569,1612,1612,1612,1612,0
|
|
20230721,115700,134240569,1612,1612,1612,1612,10
|
|
20230721,115600,134224449,1612,1612,1612,1612,1
|
|
20230721,115500,134222837,1613,1613,1613,1613,0
|
|
20230721,115400,134222837,1613,1613,1613,1613,0
|
|
20230721,115300,134222837,1613,1613,1613,1613,0
|
|
20230721,115200,134222837,1613,1613,1613,1613,0
|
|
20230721,115100,134222837,1613,1613,1613,1613,0
|
|
20230721,115000,134222837,1613,1613,1613,1613,0
|
|
20230721,114900,134222837,1613,1613,1613,1613,0
|
|
20230721,114800,134222837,1613,1613,1613,1613,0
|
|
20230721,114700,134222837,1613,1613,1613,1613,50
|
|
20230721,114600,134142187,1613,1613,1613,1613,0
|
|
20230721,114500,134142187,1613,1613,1613,1613,3
|
|
20230721,114400,134137348,1609,1611,1611,1609,1100
|
|
20230721,114300,132365740,1611,1612,1612,1611,113
|
|
20230721,114200,132183585,1613,1614,1614,1613,762
|
|
20230721,114100,130954078,1614,1614,1614,1614,14
|
|
20230721,114000,130931482,1614,1614,1618,1614,62
|
|
20230721,113900,130831410,1619,1619,1619,1619,0
|
|
20230721,113800,130831410,1619,1615,1619,1615,73
|
|
20230721,113700,130713235,1615,1615,1615,1615,300
|
|
20230721,113600,130228735,1615,1615,1615,1615,748
|
|
20230721,113500,129020715,1615,1616,1616,1615,2520
|
|
20230721,113400,124948505,1617,1617,1617,1617,492
|
|
20230721,113300,124152941,1617,1617,1617,1617,411
|
|
20230721,113200,123488354,1623,1623,1623,1623,0
|
|
20230721,113100,123488354,1623,1623,1623,1623,0
|
|
20230721,113000,123488354,1623,1623,1623,1623,0
|
|
20230721,112900,123488354,1623,1623,1623,1623,0
|
|
20230721,112800,123488354,1623,1623,1623,1623,0
|
|
20230721,112700,123488354,1623,1623,1623,1623,0
|
|
20230721,112600,123488354,1623,1623,1623,1623,0
|
|
20230721,112500,123488354,1623,1623,1623,1623,0
|
|
20230721,112400,123488354,1623,1623,1623,1623,312
|
|
20230721,112300,122981978,1623,1623,1623,1623,0
|
|
20230721,112200,122981978,1623,1623,1623,1623,0
|
|
20230721,112100,122981978,1623,1623,1623,1623,2
|
|
20230721,112000,122978732,1623,1623,1623,1623,136
|
|
20230721,111900,122758004,1624,1624,1624,1624,0
|
|
20230721,111800,122758004,1624,1624,1624,1624,0
|
|
20230721,111700,122758004,1624,1624,1624,1624,0
|
|
20230721,111600,122758004,1624,1621,1624,1621,505
|
|
20230721,111500,121938889,1621,1621,1621,1621,1200
|
|
20230721,111400,119993689,1621,1621,1621,1621,0
|
|
20230721,111300,119993689,1621,1621,1621,1621,0
|
|
20230721,111200,119993689,1621,1621,1621,1621,50
|
|
20230721,111100,119912639,1621,1621,1621,1621,0
|
|
20230721,111000,119912639,1621,1621,1621,1621,0
|
|
20230721,110900,119912639,1621,1621,1621,1621,0
|
|
20230721,110800,119912639,1621,1621,1621,1621,1000
|
|
20230721,110700,118291639,1621,1621,1621,1621,4
|
|
20230721,110600,118285155,1621,1621,1621,1621,0
|
|
20230721,110500,118285155,1621,1621,1621,1621,0
|
|
20230721,110400,118285155,1621,1621,1621,1621,0
|
|
20230721,110300,118285155,1621,1621,1621,1621,0
|
|
20230721,110200,118285155,1621,1621,1621,1621,0
|
|
20230721,110100,118285155,1621,1621,1621,1621,700
|
|
20230721,110000,117150455,1621,1621,1621,1621,0
|
|
20230721,105900,117150455,1621,1621,1621,1621,0
|
|
20230721,105800,117150455,1621,1621,1621,1621,0
|
|
20230721,105700,117150455,1621,1621,1621,1621,0
|
|
20230721,105600,117150455,1621,1621,1621,1621,0
|
|
20230721,105500,117150455,1621,1617,1621,1617,80
|
|
20230721,105400,117021091,1622,1622,1622,1622,0
|
|
20230721,105300,117021091,1622,1622,1622,1622,0
|
|
20230721,105200,117021091,1622,1622,1622,1622,0
|
|
20230721,105100,117021091,1622,1622,1622,1622,0
|
|
20230721,105000,117021091,1622,1622,1622,1622,0
|
|
20230721,104900,117021091,1622,1622,1622,1622,0
|
|
20230721,104800,117021091,1622,1620,1622,1620,309
|
|
20230721,104700,116520509,1620,1620,1620,1620,0
|
|
20230721,104600,116520509,1620,1621,1621,1620,237
|
|
20230721,104500,116136352,1627,1627,1627,1627,0
|
|
20230721,104400,116136352,1627,1627,1627,1627,30
|
|
20230721,104300,116087542,1627,1627,1627,1627,21
|
|
20230721,104200,116053375,1620,1620,1620,1620,0
|
|
20230721,104100,116053375,1620,1618,1620,1618,532
|
|
20230721,104000,115191537,1617,1617,1617,1617,0
|
|
20230721,103900,115191537,1617,1617,1617,1617,40
|
|
20230721,103800,115126857,1617,1617,1617,1617,0
|
|
20230721,103700,115126857,1617,1617,1617,1617,0
|
|
20230721,103600,115126857,1617,1614,1617,1614,3300
|
|
20230721,103500,109793640,1614,1614,1614,1614,0
|
|
20230721,103400,109793640,1614,1614,1614,1614,0
|
|
20230721,103300,109793640,1614,1614,1614,1614,0
|
|
20230721,103200,109793640,1614,1613,1614,1613,609
|
|
20230721,103100,108810890,1613,1613,1613,1613,100
|
|
20230721,103000,108649590,1610,1610,1610,1610,0
|
|
20230721,102900,108649590,1610,1610,1610,1610,1119
|
|
20230721,102800,106848000,1614,1614,1614,1614,0
|
|
20230721,102700,106848000,1614,1614,1614,1614,0
|
|
20230721,102600,106848000,1614,1614,1614,1614,100
|
|
20230721,102500,106686600,1610,1610,1610,1610,500
|
|
20230721,102400,105881600,1610,1610,1610,1610,0
|
|
20230721,102300,105881600,1610,1614,1614,1610,110
|
|
20230721,102200,105704460,1614,1614,1614,1614,7
|
|
20230721,102100,105693162,1610,1610,1610,1610,14
|
|
20230721,102000,105670622,1614,1614,1614,1614,0
|
|
20230721,101900,105670622,1614,1614,1614,1614,555
|
|
20230721,101800,104774852,1615,1615,1615,1615,5
|
|
20230721,101700,104766777,1614,1614,1614,1614,0
|
|
20230721,101600,104766777,1614,1614,1614,1614,0
|
|
20230721,101500,104766777,1614,1614,1614,1614,105
|
|
20230721,101400,104597307,1614,1614,1614,1614,0
|
|
20230721,101300,104597307,1614,1614,1614,1614,1
|
|
20230721,101200,104595693,1614,1614,1614,1614,0
|
|
20230721,101100,104595693,1614,1614,1614,1614,0
|
|
20230721,101000,104595693,1614,1614,1614,1614,0
|
|
20230721,100900,104595693,1614,1614,1614,1614,1
|
|
20230721,100800,104594079,1614,1614,1614,1614,0
|
|
20230721,100700,104594079,1614,1616,1616,1614,393
|
|
20230721,100600,103959731,1616,1615,1616,1615,64
|
|
20230721,100500,103856361,1614,1614,1614,1614,4
|
|
20230721,100400,103849905,1614,1614,1614,1614,0
|
|
20230721,100300,103849905,1614,1614,1614,1614,129
|
|
20230721,100200,103641699,1614,1614,1614,1614,100
|
|
20230721,100100,103480299,1608,1608,1608,1608,0
|
|
20230721,100000,103480299,1608,1608,1608,1608,0
|
|
20230721,095900,103480299,1608,1609,1609,1608,1004
|
|
20230721,095800,101865592,1608,1608,1608,1608,1
|
|
20230721,095700,101863984,1607,1604,1607,1604,13444
|
|
20230721,095600,80288881,1604,1604,1604,1604,3000
|
|
20230721,095500,75476881,1600,1600,1600,1600,243
|
|
20230721,095400,75088081,1604,1604,1604,1604,0
|
|
20230721,095300,75088081,1604,1604,1604,1604,3
|
|
20230721,095200,75083269,1600,1600,1600,1600,0
|
|
20230721,095100,75083269,1600,1600,1600,1600,5037
|
|
20230721,095000,67024069,1600,1600,1600,1600,19
|
|
20230721,094900,66993669,1598,1602,1602,1598,344
|
|
20230721,094800,66442863,1604,1604,1604,1604,104
|
|
20230721,094700,66276047,1604,1604,1604,1604,0
|
|
20230721,094600,66276047,1604,1604,1604,1604,3
|
|
20230721,094500,66271235,1604,1604,1604,1604,15
|
|
20230721,094400,66247175,1604,1604,1604,1604,0
|
|
20230721,094300,66247175,1604,1604,1604,1604,0
|
|
20230721,094200,66247175,1604,1604,1604,1604,41
|
|
20230721,094100,66181411,1604,1596,1604,1596,19
|
|
20230721,094000,66151055,1604,1604,1604,1604,16
|
|
20230721,093900,66125391,1604,1604,1604,1604,0
|
|
20230721,093800,66125391,1604,1604,1604,1604,2
|
|
20230721,093700,66122183,1604,1604,1604,1604,1
|
|
20230721,093600,66120579,1604,1604,1604,1604,30
|
|
20230721,093500,66072459,1604,1604,1604,1604,0
|
|
20230721,093400,66072459,1604,1604,1604,1604,79
|
|
20230721,093300,65945743,1595,1599,1604,1592,7055
|
|
20230721,093200,54667604,1599,1600,1600,1599,1070
|
|
20230721,093100,52955664,1599,1599,1599,1599,607
|
|
20230721,093000,51985071,1599,1599,1599,1599,5
|
|
20230721,092900,51977076,1596,1596,1596,1596,1
|
|
20230721,092800,51975480,1598,1598,1598,1598,35
|
|
20230721,092700,51919550,1598,1598,1598,1598,20
|
|
20230721,092600,51887590,1598,1598,1598,1598,3
|
|
20230721,092500,51882796,1595,1597,1597,1595,40
|
|
20230721,092400,51818934,1598,1598,1598,1598,1300
|
|
20230721,092300,49741534,1597,1597,1597,1597,5
|
|
20230721,092200,49733549,1598,1598,1598,1598,216
|
|
20230721,092100,49388381,1598,1598,1598,1591,176
|
|
20230721,092000,49107992,1591,1591,1591,1591,0
|
|
20230721,091900,49107992,1591,1591,1591,1591,0
|
|
20230721,091800,49107992,1591,1591,1591,1591,0
|
|
20230721,091700,49107992,1591,1593,1593,1591,1500
|
|
20230721,091600,46719976,1592,1595,1595,1592,5372
|
|
20230721,091500,38161384,1596,1601,1601,1596,3296
|
|
20230721,091400,32896061,1602,1602,1602,1602,24
|
|
20230721,091300,32857613,1602,1602,1602,1602,316
|
|
20230721,091200,32351381,1602,1602,1602,1602,888
|
|
20230721,091100,30928805,1600,1600,1600,1600,677
|
|
20230721,091000,29845605,1597,1597,1597,1597,0
|
|
20230721,090900,29845605,1597,1591,1597,1590,2306
|
|
20230721,090800,26174412,1591,1595,1596,1591,2965
|
|
20230721,090700,21449870,1596,1597,1597,1595,8052
|
|
20230721,090600,8605133,1597,1599,1599,1596,2184
|
|
20230721,090500,5116931,1608,1611,1611,1608,20
|
|
20230721,090400,5084719,1612,1612,1612,1612,4
|
|
20230721,090300,5078271,1598,1613,1613,1598,628
|
|
20230721,090200,4073620,1614,1614,1614,1614,71
|
|
20230721,090100,3959026,1617,1605,1617,1605,1391
|
|
20230721,090000,1724647,1617,1612,1618,1605,1070
|