623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,192000,172296763,1117,1117,1117,1117,6484
|
|
20230710,191900,172296763,1117,1117,1117,1117,0
|
|
20230710,191800,172296763,1117,1117,1117,1117,0
|
|
20230710,191700,172296763,1117,1117,1117,1117,0
|
|
20230710,191600,172296763,1117,1117,1117,1117,0
|
|
20230710,191500,172296763,1117,1117,1117,1117,0
|
|
20230710,191400,172296763,1117,1117,1117,1117,0
|
|
20230710,191300,172296763,1117,1117,1117,1117,0
|
|
20230710,191200,172296763,1117,1117,1117,1117,0
|
|
20230710,191100,172296763,1117,1117,1117,1117,0
|
|
20230710,191000,172296763,1117,1117,1117,1117,0
|
|
20230710,190900,172296763,1117,1117,1117,1117,0
|
|
20230710,190800,172296763,1117,1117,1117,1117,0
|
|
20230710,190700,172296763,1117,1117,1117,1117,0
|
|
20230710,190600,172296763,1117,1117,1117,1117,0
|
|
20230710,190500,172296763,1117,1117,1117,1117,0
|
|
20230710,190400,172296763,1117,1117,1117,1117,0
|
|
20230710,190300,172296763,1117,1117,1117,1117,0
|
|
20230710,190200,172296763,1117,1117,1117,1117,0
|
|
20230710,190100,172296763,1117,1117,1117,1117,0
|
|
20230710,190000,172296763,1117,1117,1117,1117,0
|
|
20230710,185900,172296763,1117,1117,1117,1117,0
|
|
20230710,185800,172296763,1117,1117,1117,1117,0
|
|
20230710,185700,172296763,1117,1117,1117,1117,0
|
|
20230710,185600,172296763,1117,1117,1117,1117,0
|
|
20230710,185500,172296763,1117,1117,1117,1117,0
|
|
20230710,185400,172296763,1117,1117,1117,1117,0
|
|
20230710,185300,172296763,1117,1117,1117,1117,0
|
|
20230710,185200,172296763,1117,1117,1117,1117,0
|
|
20230710,185100,172296763,1117,1117,1117,1117,0
|
|
20230710,185000,172296763,1117,1117,1117,1117,6484
|
|
20230710,184900,172296763,1117,1117,1117,1117,0
|
|
20230710,184800,172296763,1117,1117,1117,1117,0
|
|
20230710,184700,172296763,1117,1117,1117,1117,0
|
|
20230710,184600,172296763,1117,1117,1117,1117,0
|
|
20230710,184500,172296763,1117,1117,1117,1117,0
|
|
20230710,184400,172296763,1117,1117,1117,1117,0
|
|
20230710,184300,172296763,1117,1117,1117,1117,0
|
|
20230710,184200,172296763,1117,1117,1117,1117,0
|
|
20230710,184100,172296763,1117,1117,1117,1117,0
|
|
20230710,184000,172296763,1117,1117,1117,1117,0
|
|
20230710,183900,172296763,1117,1117,1117,1117,0
|
|
20230710,183800,172296763,1117,1117,1117,1117,0
|
|
20230710,183700,172296763,1117,1117,1117,1117,0
|
|
20230710,183600,172296763,1117,1117,1117,1117,0
|
|
20230710,183500,172296763,1117,1117,1117,1117,0
|
|
20230710,183400,172296763,1117,1117,1117,1117,0
|
|
20230710,183300,172296763,1117,1117,1117,1117,0
|
|
20230710,183200,172296763,1117,1117,1117,1117,0
|
|
20230710,183100,172296763,1117,1117,1117,1117,0
|
|
20230710,183000,172296763,1117,1117,1117,1117,0
|
|
20230710,182900,172296763,1117,1117,1117,1117,0
|
|
20230710,182800,172296763,1117,1117,1117,1117,0
|
|
20230710,182700,172296763,1117,1117,1117,1117,0
|
|
20230710,182600,172296763,1117,1117,1117,1117,0
|
|
20230710,182500,172296763,1117,1117,1117,1117,0
|
|
20230710,182400,172296763,1117,1117,1117,1117,0
|
|
20230710,182300,172296763,1117,1117,1117,1117,0
|
|
20230710,182200,172296763,1117,1117,1117,1117,0
|
|
20230710,182100,172296763,1117,1117,1117,1117,0
|
|
20230710,182000,172296763,1117,1117,1117,1117,6484
|
|
20230710,181900,172296763,1117,1117,1117,1117,0
|
|
20230710,181800,172296763,1117,1117,1117,1117,0
|
|
20230710,181700,172296763,1117,1117,1117,1117,0
|
|
20230710,181600,172296763,1117,1117,1117,1117,0
|
|
20230710,181500,172296763,1117,1117,1117,1117,0
|
|
20230710,181400,172296763,1117,1117,1117,1117,0
|
|
20230710,181300,172296763,1117,1117,1117,1117,0
|
|
20230710,181200,172296763,1117,1117,1117,1117,0
|
|
20230710,181100,172296763,1117,1117,1117,1117,0
|
|
20230710,181000,172296763,1117,1117,1117,1117,0
|
|
20230710,180900,172296763,1117,1117,1117,1117,0
|
|
20230710,180800,172296763,1117,1117,1117,1117,0
|
|
20230710,180700,172296763,1117,1117,1117,1117,0
|
|
20230710,180600,172296763,1117,1117,1117,1117,0
|
|
20230710,180500,172296763,1117,1117,1117,1117,0
|
|
20230710,180400,172296763,1117,1117,1117,1117,0
|
|
20230710,180300,172296763,1117,1117,1117,1117,0
|
|
20230710,180200,172296763,1117,1117,1117,1117,0
|
|
20230710,180100,172296763,1117,1117,1117,1117,0
|
|
20230710,180000,172296763,1117,1117,1117,1117,0
|
|
20230710,175900,172296763,1117,1117,1117,1117,0
|
|
20230710,175800,172296763,1117,1117,1117,1117,0
|
|
20230710,175700,172296763,1117,1117,1117,1117,0
|
|
20230710,175600,172296763,1117,1117,1117,1117,0
|
|
20230710,175500,172296763,1117,1117,1117,1117,0
|
|
20230710,175400,172296763,1117,1117,1117,1117,0
|
|
20230710,175300,172296763,1117,1117,1117,1117,0
|
|
20230710,175200,172296763,1117,1117,1117,1117,0
|
|
20230710,175100,172296763,1117,1117,1117,1117,0
|
|
20230710,175000,172296763,1117,1117,1117,1117,6484
|
|
20230710,174900,172296763,1117,1117,1117,1117,0
|
|
20230710,174800,172296763,1117,1117,1117,1117,0
|
|
20230710,174700,172296763,1117,1117,1117,1117,0
|
|
20230710,174600,172296763,1117,1117,1117,1117,0
|
|
20230710,174500,172296763,1117,1117,1117,1117,0
|
|
20230710,174400,172296763,1117,1117,1117,1117,0
|
|
20230710,174300,172296763,1117,1117,1117,1117,0
|
|
20230710,174200,172296763,1117,1117,1117,1117,0
|
|
20230710,174100,172296763,1117,1117,1117,1117,0
|
|
20230710,174000,172296763,1117,1117,1117,1117,0
|
|
20230710,173900,172296763,1117,1117,1117,1117,0
|
|
20230710,173800,172296763,1117,1117,1117,1117,0
|
|
20230710,173700,172296763,1117,1117,1117,1117,0
|
|
20230710,173600,172296763,1117,1117,1117,1117,0
|
|
20230710,173500,172296763,1117,1117,1117,1117,0
|
|
20230710,173400,172296763,1117,1117,1117,1117,0
|
|
20230710,173300,172296763,1117,1117,1117,1117,0
|
|
20230710,173200,172296763,1117,1117,1117,1117,0
|
|
20230710,173100,172296763,1117,1117,1117,1117,0
|
|
20230710,173000,172296763,1117,1117,1117,1117,0
|
|
20230710,172900,172296763,1117,1117,1117,1117,0
|
|
20230710,172800,172296763,1117,1117,1117,1117,0
|
|
20230710,172700,172296763,1117,1117,1117,1117,0
|
|
20230710,172600,172296763,1117,1117,1117,1117,0
|
|
20230710,172500,172296763,1117,1117,1117,1117,0
|
|
20230710,172400,172296763,1117,1117,1117,1117,0
|
|
20230710,172300,172296763,1117,1117,1117,1117,0
|
|
20230710,172200,172296763,1117,1117,1117,1117,0
|
|
20230710,172100,172296763,1117,1117,1117,1117,0
|
|
20230710,172000,172296763,1117,1117,1117,1117,6484
|
|
20230710,171900,172296763,1117,1117,1117,1117,0
|
|
20230710,171800,172296763,1117,1117,1117,1117,0
|
|
20230710,171700,172296763,1117,1117,1117,1117,0
|
|
20230710,171600,172296763,1117,1117,1117,1117,0
|
|
20230710,171500,172296763,1117,1117,1117,1117,0
|
|
20230710,171400,172296763,1117,1117,1117,1117,0
|
|
20230710,171300,172296763,1117,1117,1117,1117,0
|
|
20230710,171200,172296763,1117,1117,1117,1117,0
|
|
20230710,171100,172296763,1117,1117,1117,1117,0
|
|
20230710,171000,172296763,1117,1117,1117,1117,0
|
|
20230710,170900,172296763,1117,1117,1117,1117,0
|
|
20230710,170800,172296763,1117,1117,1117,1117,0
|
|
20230710,170700,172296763,1117,1117,1117,1117,0
|
|
20230710,170600,172296763,1117,1117,1117,1117,0
|
|
20230710,170500,172296763,1117,1117,1117,1117,0
|
|
20230710,170400,172296763,1117,1117,1117,1117,0
|
|
20230710,170300,172296763,1117,1117,1117,1117,0
|
|
20230710,170200,172296763,1117,1117,1117,1117,0
|
|
20230710,170100,172296763,1117,1117,1117,1117,0
|
|
20230710,170000,172296763,1117,1117,1117,1117,0
|
|
20230710,165900,172296763,1117,1117,1117,1117,0
|
|
20230710,165800,172296763,1117,1117,1117,1117,0
|
|
20230710,165700,172296763,1117,1117,1117,1117,0
|
|
20230710,165600,172296763,1117,1117,1117,1117,0
|
|
20230710,165500,172296763,1117,1117,1117,1117,0
|
|
20230710,165400,172296763,1117,1117,1117,1117,0
|
|
20230710,165300,172296763,1117,1117,1117,1117,0
|
|
20230710,165200,172296763,1117,1117,1117,1117,0
|
|
20230710,165100,172296763,1117,1117,1117,1117,0
|
|
20230710,165000,172296763,1117,1117,1117,1117,6484
|
|
20230710,164900,172296763,1117,1117,1117,1117,0
|
|
20230710,164800,172296763,1117,1117,1117,1117,0
|
|
20230710,164700,172296763,1117,1117,1117,1117,0
|
|
20230710,164600,172296763,1117,1117,1117,1117,0
|
|
20230710,164500,172296763,1117,1117,1117,1117,0
|
|
20230710,164400,172296763,1117,1117,1117,1117,0
|
|
20230710,164300,172296763,1117,1117,1117,1117,0
|
|
20230710,164200,172296763,1117,1117,1117,1117,0
|
|
20230710,164100,172296763,1117,1117,1117,1117,0
|
|
20230710,164000,172296763,1117,1117,1117,1117,0
|
|
20230710,163900,172296763,1117,1117,1117,1117,0
|
|
20230710,163800,172296763,1117,1117,1117,1117,0
|
|
20230710,163700,172296763,1117,1117,1117,1117,0
|
|
20230710,163600,172296763,1117,1117,1117,1117,0
|
|
20230710,163500,172296763,1117,1117,1117,1117,0
|
|
20230710,163400,172296763,1117,1117,1117,1117,0
|
|
20230710,163300,172296763,1117,1117,1117,1117,0
|
|
20230710,163200,172296763,1117,1117,1117,1117,0
|
|
20230710,163100,172296763,1117,1117,1117,1117,0
|
|
20230710,163000,172296763,1117,1117,1117,1117,0
|
|
20230710,162900,172296763,1117,1117,1117,1117,0
|
|
20230710,162800,172296763,1117,1117,1117,1117,0
|
|
20230710,162700,172296763,1117,1117,1117,1117,0
|
|
20230710,162600,172296763,1117,1117,1117,1117,0
|
|
20230710,162500,172296763,1117,1117,1117,1117,0
|
|
20230710,162400,172296763,1117,1117,1117,1117,0
|
|
20230710,162300,172296763,1117,1117,1117,1117,0
|
|
20230710,162200,172296763,1117,1117,1117,1117,0
|
|
20230710,162100,172296763,1117,1117,1117,1117,0
|
|
20230710,162000,172296763,1117,1117,1117,1117,6484
|
|
20230710,161900,172296763,1117,1117,1117,1117,0
|
|
20230710,161800,172296763,1117,1117,1117,1117,0
|
|
20230710,161700,172296763,1117,1117,1117,1117,0
|
|
20230710,161600,172296763,1117,1117,1117,1117,0
|
|
20230710,161500,172296763,1117,1117,1117,1117,0
|
|
20230710,161400,172296763,1117,1117,1117,1117,0
|
|
20230710,161300,172296763,1117,1117,1117,1117,0
|
|
20230710,161200,172296763,1117,1117,1117,1117,0
|
|
20230710,161100,172296763,1117,1117,1117,1117,0
|
|
20230710,161000,172296763,1117,1117,1117,1117,0
|
|
20230710,160900,172296763,1117,1117,1117,1117,0
|
|
20230710,160800,172296763,1117,1117,1117,1117,0
|
|
20230710,160700,172296763,1117,1117,1117,1117,0
|
|
20230710,160600,172296763,1117,1117,1117,1117,0
|
|
20230710,160500,172296763,1117,1117,1117,1117,0
|
|
20230710,160400,172296763,1117,1117,1117,1117,0
|
|
20230710,160300,172296763,1117,1117,1117,1117,0
|
|
20230710,160200,172296763,1117,1117,1117,1117,0
|
|
20230710,160100,172296763,1117,1117,1117,1117,0
|
|
20230710,160000,172296763,1117,1117,1117,1117,0
|
|
20230710,155900,172296763,1117,1117,1117,1117,0
|
|
20230710,155800,172296763,1117,1117,1117,1117,0
|
|
20230710,155700,172296763,1117,1117,1117,1117,0
|
|
20230710,155600,172296763,1117,1117,1117,1117,0
|
|
20230710,155500,172296763,1117,1117,1117,1117,0
|
|
20230710,155400,172296763,1117,1117,1117,1117,0
|
|
20230710,155300,172296763,1117,1117,1117,1117,0
|
|
20230710,155200,172296763,1117,1117,1117,1117,0
|
|
20230710,155100,172296763,1117,1117,1117,1117,0
|
|
20230710,155000,172296763,1117,1117,1117,1117,6484
|
|
20230710,154900,172296763,1117,1117,1117,1117,0
|
|
20230710,154800,172296763,1117,1117,1117,1117,0
|
|
20230710,154700,172296763,1117,1117,1117,1117,0
|
|
20230710,154600,172296763,1117,1117,1117,1117,0
|
|
20230710,154500,172296763,1117,1117,1117,1117,0
|
|
20230710,154400,172296763,1117,1117,1117,1117,0
|
|
20230710,154300,172296763,1117,1117,1117,1117,0
|
|
20230710,154200,172296763,1117,1117,1117,1117,0
|
|
20230710,154100,172296763,1117,1117,1117,1117,0
|
|
20230710,154000,172296763,1117,1117,1117,1117,0
|
|
20230710,153900,172296763,1117,1117,1117,1117,0
|
|
20230710,153800,172296763,1117,1117,1117,1117,0
|
|
20230710,153700,172296763,1117,1117,1117,1117,0
|
|
20230710,153600,172296763,1117,1117,1117,1117,0
|
|
20230710,153500,172296763,1117,1117,1117,1117,0
|
|
20230710,153400,172296763,1117,1117,1117,1117,0
|
|
20230710,153300,172296763,1117,1117,1117,1117,0
|
|
20230710,153200,172296763,1117,1117,1117,1117,0
|
|
20230710,153100,172296763,1117,1117,1117,1117,0
|
|
20230710,153000,172296763,1117,1117,1117,1117,6484
|
|
20230710,152900,165054135,1129,1129,1129,1129,0
|
|
20230710,152800,165054135,1129,1129,1129,1129,0
|
|
20230710,152700,165054135,1129,1129,1129,1129,0
|
|
20230710,152600,165054135,1129,1129,1129,1129,0
|
|
20230710,152500,165054135,1129,1129,1129,1129,0
|
|
20230710,152400,165054135,1129,1129,1129,1129,0
|
|
20230710,152300,165054135,1129,1129,1129,1129,0
|
|
20230710,152200,165054135,1129,1129,1129,1129,0
|
|
20230710,152100,165054135,1129,1129,1129,1129,0
|
|
20230710,152000,165054135,1129,1129,1129,1129,0
|
|
20230710,151900,165054135,1129,1129,1129,1129,0
|
|
20230710,151800,165054135,1129,1128,1129,1128,472
|
|
20230710,151700,164521707,1123,1128,1128,1123,502
|
|
20230710,151600,163955461,1128,1128,1128,1128,13
|
|
20230710,151500,163940797,1128,1128,1128,1128,38
|
|
20230710,151400,163897933,1129,1129,1129,1129,0
|
|
20230710,151300,163897933,1129,1128,1129,1128,164
|
|
20230710,151200,163712909,1129,1127,1129,1127,780
|
|
20230710,151100,162833285,1128,1128,1128,1128,0
|
|
20230710,151000,162833285,1128,1128,1128,1128,0
|
|
20230710,150900,162833285,1128,1128,1128,1128,0
|
|
20230710,150800,162833285,1128,1123,1128,1123,217
|
|
20230710,150700,162588714,1123,1128,1128,1123,594
|
|
20230710,150600,161919927,1129,1128,1129,1128,28
|
|
20230710,150500,161888321,1128,1128,1128,1128,181
|
|
20230710,150400,161684153,1128,1128,1128,1128,0
|
|
20230710,150300,161684153,1128,1128,1128,1128,0
|
|
20230710,150200,161684153,1128,1128,1128,1128,0
|
|
20230710,150100,161684153,1128,1128,1129,1128,12
|
|
20230710,150000,161670607,1129,1128,1129,1128,11
|
|
20230710,145900,161658189,1129,1128,1129,1128,40
|
|
20230710,145800,161613055,1129,1129,1129,1129,0
|
|
20230710,145700,161613055,1129,1129,1129,1129,1
|
|
20230710,145600,161611926,1129,1125,1129,1125,800
|
|
20230710,145500,160711026,1125,1125,1125,1125,0
|
|
20230710,145400,160711026,1125,1125,1125,1125,0
|
|
20230710,145300,160711026,1125,1123,1125,1123,11
|
|
20230710,145200,160698653,1123,1123,1123,1123,0
|
|
20230710,145100,160698653,1123,1123,1123,1123,30
|
|
20230710,145000,160664963,1123,1123,1123,1123,66
|
|
20230710,144900,160590845,1123,1123,1123,1123,40
|
|
20230710,144800,160545925,1120,1120,1120,1116,1054
|
|
20230710,144700,159365560,1116,1123,1123,1116,303
|
|
20230710,144600,159025931,1128,1129,1129,1128,249
|
|
20230710,144500,158744998,1129,1111,1129,1100,7738
|
|
20230710,144400,150169015,1111,1121,1121,1111,182
|
|
20230710,144300,149966613,1129,1129,1129,1129,0
|
|
20230710,144200,149966613,1129,1129,1129,1129,0
|
|
20230710,144100,149966613,1129,1129,1129,1129,0
|
|
20230710,144000,149966613,1129,1129,1129,1129,0
|
|
20230710,143900,149966613,1129,1108,1129,1108,3919
|
|
20230710,143800,145609740,1108,1104,1108,1104,1060
|
|
20230710,143700,144436500,1105,1127,1127,1100,20284
|
|
20230710,143600,122040926,1130,1130,1130,1130,0
|
|
20230710,143500,122040926,1130,1130,1130,1130,0
|
|
20230710,143400,122040926,1130,1130,1130,1130,0
|
|
20230710,143300,122040926,1130,1130,1130,1130,7
|
|
20230710,143200,122033016,1130,1130,1130,1130,0
|
|
20230710,143100,122033016,1130,1124,1130,1124,1100
|
|
20230710,143000,120791755,1111,1122,1122,1111,100
|
|
20230710,142900,120680362,1129,1129,1129,1129,0
|
|
20230710,142800,120680362,1129,1122,1129,1122,1283
|
|
20230710,142700,119240348,1110,1121,1121,1110,5081
|
|
20230710,142600,113597082,1121,1121,1121,1121,1
|
|
20230710,142500,113595961,1122,1122,1122,1122,0
|
|
20230710,142400,113595961,1122,1122,1122,1122,0
|
|
20230710,142300,113595961,1122,1122,1122,1122,0
|
|
20230710,142200,113595961,1122,1122,1122,1122,0
|
|
20230710,142100,113595961,1122,1121,1122,1121,100
|
|
20230710,142000,113483764,1122,1122,1122,1122,0
|
|
20230710,141900,113483764,1122,1122,1122,1122,0
|
|
20230710,141800,113483764,1122,1122,1122,1121,104
|
|
20230710,141700,113367079,1110,1110,1110,1110,0
|
|
20230710,141600,113367079,1110,1110,1110,1110,0
|
|
20230710,141500,113367079,1110,1110,1110,1110,0
|
|
20230710,141400,113367079,1110,1118,1118,1110,5000
|
|
20230710,141300,107807692,1116,1116,1116,1116,0
|
|
20230710,141200,107807692,1116,1116,1116,1116,0
|
|
20230710,141100,107807692,1116,1115,1116,1115,5879
|
|
20230710,141000,101250981,1115,1115,1115,1115,18
|
|
20230710,140900,101230911,1115,1115,1115,1115,18
|
|
20230710,140800,101210841,1115,1115,1115,1115,918
|
|
20230710,140700,100187271,1115,1115,1115,1115,18
|
|
20230710,140600,100167201,1115,1115,1115,1115,0
|
|
20230710,140500,100167201,1115,1115,1115,1115,0
|
|
20230710,140400,100167201,1115,1115,1115,1115,36
|
|
20230710,140300,100127061,1115,1115,1115,1115,10
|
|
20230710,140200,100115911,1115,1114,1115,1114,23
|
|
20230710,140100,100090270,1115,1115,1115,1115,4
|
|
20230710,140000,100085810,1115,1114,1115,1114,515
|
|
20230710,135900,99512088,1115,1115,1115,1115,69
|
|
20230710,135800,99435153,1115,1115,1115,1115,99
|
|
20230710,135700,99324768,1116,1117,1117,1116,3374
|
|
20230710,135600,95557310,1117,1117,1117,1117,0
|
|
20230710,135500,95557310,1117,1131,1131,1117,20001
|
|
20230710,135400,73206474,1120,1120,1120,1120,3779
|
|
20230710,135300,68973994,1120,1123,1123,1120,1221
|
|
20230710,135200,67604606,1132,1132,1132,1132,0
|
|
20230710,135100,67604606,1132,1132,1132,1132,0
|
|
20230710,135000,67604606,1132,1132,1132,1132,0
|
|
20230710,134900,67604606,1132,1132,1132,1132,0
|
|
20230710,134800,67604606,1132,1132,1132,1132,0
|
|
20230710,134700,67604606,1132,1131,1132,1131,885
|
|
20230710,134600,66602929,1131,1131,1131,1131,0
|
|
20230710,134500,66602929,1131,1131,1131,1131,0
|
|
20230710,134400,66602929,1131,1131,1131,1131,0
|
|
20230710,134300,66602929,1131,1131,1131,1131,0
|
|
20230710,134200,66602929,1131,1131,1131,1131,1
|
|
20230710,134100,66601798,1121,1121,1121,1121,0
|
|
20230710,134000,66601798,1121,1121,1121,1121,97
|
|
20230710,133900,66493061,1131,1131,1131,1131,0
|
|
20230710,133800,66493061,1131,1131,1131,1131,0
|
|
20230710,133700,66493061,1131,1131,1131,1131,0
|
|
20230710,133600,66493061,1131,1131,1131,1131,0
|
|
20230710,133500,66493061,1131,1131,1131,1131,0
|
|
20230710,133400,66493061,1131,1131,1131,1131,0
|
|
20230710,133300,66493061,1131,1131,1131,1131,0
|
|
20230710,133200,66493061,1131,1131,1131,1131,0
|
|
20230710,133100,66493061,1131,1131,1131,1131,0
|
|
20230710,133000,66493061,1131,1131,1131,1131,0
|
|
20230710,132900,66493061,1131,1131,1131,1131,0
|
|
20230710,132800,66493061,1131,1131,1131,1131,1
|
|
20230710,132700,66491930,1120,1120,1120,1120,0
|
|
20230710,132600,66491930,1120,1120,1120,1120,0
|
|
20230710,132500,66491930,1120,1120,1120,1120,69
|
|
20230710,132400,66414650,1120,1120,1120,1120,166
|
|
20230710,132300,66228730,1120,1120,1120,1120,4665
|
|
20230710,132200,61003930,1119,1119,1119,1119,0
|
|
20230710,132100,61003930,1119,1119,1119,1119,0
|
|
20230710,132000,61003930,1119,1119,1119,1119,0
|
|
20230710,131900,61003930,1119,1119,1119,1119,100
|
|
20230710,131800,60892030,1119,1119,1119,1119,0
|
|
20230710,131700,60892030,1119,1119,1119,1119,0
|
|
20230710,131600,60892030,1119,1119,1119,1119,50
|
|
20230710,131500,60836080,1119,1119,1119,1119,0
|
|
20230710,131400,60836080,1119,1119,1119,1119,0
|
|
20230710,131300,60836080,1119,1119,1119,1119,0
|
|
20230710,131200,60836080,1119,1119,1119,1119,0
|
|
20230710,131100,60836080,1119,1119,1119,1119,1
|
|
20230710,131000,60834961,1120,1120,1120,1120,0
|
|
20230710,130900,60834961,1120,1120,1120,1120,100
|
|
20230710,130800,60722961,1120,1120,1120,1120,0
|
|
20230710,130700,60722961,1120,1126,1126,1120,5000
|
|
20230710,130600,55118786,1134,1134,1134,1134,0
|
|
20230710,130500,55118786,1134,1134,1134,1134,0
|
|
20230710,130400,55118786,1134,1134,1134,1134,0
|
|
20230710,130300,55118786,1134,1134,1134,1134,0
|
|
20230710,130200,55118786,1134,1134,1134,1134,0
|
|
20230710,130100,55118786,1134,1134,1134,1134,0
|
|
20230710,130000,55118786,1134,1134,1134,1134,0
|
|
20230710,125900,55118786,1134,1134,1134,1134,0
|
|
20230710,125800,55118786,1134,1134,1134,1134,0
|
|
20230710,125700,55118786,1134,1134,1134,1134,0
|
|
20230710,125600,55118786,1134,1134,1134,1134,0
|
|
20230710,125500,55118786,1134,1134,1134,1134,0
|
|
20230710,125400,55118786,1134,1134,1134,1134,0
|
|
20230710,125300,55118786,1134,1134,1134,1134,0
|
|
20230710,125200,55118786,1134,1134,1134,1134,0
|
|
20230710,125100,55118786,1134,1134,1134,1134,0
|
|
20230710,125000,55118786,1134,1134,1134,1134,0
|
|
20230710,124900,55118786,1134,1134,1134,1134,0
|
|
20230710,124800,55118786,1134,1134,1134,1134,0
|
|
20230710,124700,55118786,1134,1134,1134,1134,10
|
|
20230710,124600,55107446,1134,1134,1134,1134,0
|
|
20230710,124500,55107446,1134,1134,1134,1134,0
|
|
20230710,124400,55107446,1134,1134,1134,1134,50
|
|
20230710,124300,55050746,1134,1134,1134,1134,0
|
|
20230710,124200,55050746,1134,1134,1134,1134,0
|
|
20230710,124100,55050746,1134,1134,1134,1134,0
|
|
20230710,124000,55050746,1134,1134,1134,1134,0
|
|
20230710,123900,55050746,1134,1134,1134,1134,0
|
|
20230710,123800,55050746,1134,1134,1134,1134,0
|
|
20230710,123700,55050746,1134,1134,1134,1134,0
|
|
20230710,123600,55050746,1134,1134,1134,1134,0
|
|
20230710,123500,55050746,1134,1133,1134,1133,2
|
|
20230710,123400,55048479,1123,1123,1123,1123,0
|
|
20230710,123300,55048479,1123,1123,1123,1123,0
|
|
20230710,123200,55048479,1123,1131,1131,1123,2990
|
|
20230710,123100,51681933,1130,1130,1130,1130,0
|
|
20230710,123000,51681933,1130,1130,1130,1130,0
|
|
20230710,122900,51681933,1130,1128,1130,1128,1377
|
|
20230710,122800,50126423,1128,1128,1128,1128,0
|
|
20230710,122700,50126423,1128,1128,1128,1128,0
|
|
20230710,122600,50126423,1128,1128,1128,1128,0
|
|
20230710,122500,50126423,1128,1128,1128,1128,0
|
|
20230710,122400,50126423,1128,1128,1128,1128,0
|
|
20230710,122300,50126423,1128,1128,1128,1128,0
|
|
20230710,122200,50126423,1128,1128,1128,1128,0
|
|
20230710,122100,50126423,1128,1128,1128,1128,100
|
|
20230710,122000,50013623,1128,1128,1128,1128,0
|
|
20230710,121900,50013623,1128,1128,1128,1128,0
|
|
20230710,121800,50013623,1128,1128,1128,1128,0
|
|
20230710,121700,50013623,1128,1128,1128,1128,0
|
|
20230710,121600,50013623,1128,1128,1128,1128,0
|
|
20230710,121500,50013623,1128,1128,1128,1128,0
|
|
20230710,121400,50013623,1128,1128,1128,1128,0
|
|
20230710,121300,50013623,1128,1128,1128,1128,0
|
|
20230710,121200,50013623,1128,1128,1128,1128,0
|
|
20230710,121100,50013623,1128,1128,1128,1128,0
|
|
20230710,121000,50013623,1128,1128,1128,1128,0
|
|
20230710,120900,50013623,1128,1128,1128,1128,0
|
|
20230710,120800,50013623,1128,1128,1128,1128,0
|
|
20230710,120700,50013623,1128,1128,1128,1128,0
|
|
20230710,120600,50013623,1128,1128,1128,1128,0
|
|
20230710,120500,50013623,1128,1128,1128,1128,0
|
|
20230710,120400,50013623,1128,1128,1128,1128,0
|
|
20230710,120300,50013623,1128,1128,1128,1128,0
|
|
20230710,120200,50013623,1128,1128,1128,1128,0
|
|
20230710,120100,50013623,1128,1128,1128,1128,0
|
|
20230710,120000,50013623,1128,1128,1128,1128,0
|
|
20230710,115900,50013623,1128,1128,1128,1128,0
|
|
20230710,115800,50013623,1128,1128,1128,1128,0
|
|
20230710,115700,50013623,1128,1128,1128,1128,0
|
|
20230710,115600,50013623,1128,1128,1128,1128,0
|
|
20230710,115500,50013623,1128,1128,1128,1128,0
|
|
20230710,115400,50013623,1128,1128,1128,1128,0
|
|
20230710,115300,50013623,1128,1128,1128,1128,0
|
|
20230710,115200,50013623,1128,1128,1128,1128,0
|
|
20230710,115100,50013623,1128,1128,1128,1128,0
|
|
20230710,115000,50013623,1128,1128,1128,1128,100
|
|
20230710,114900,49900823,1128,1128,1128,1128,0
|
|
20230710,114800,49900823,1128,1128,1128,1128,0
|
|
20230710,114700,49900823,1128,1128,1128,1128,0
|
|
20230710,114600,49900823,1128,1128,1128,1128,0
|
|
20230710,114500,49900823,1128,1128,1128,1128,0
|
|
20230710,114400,49900823,1128,1128,1128,1128,0
|
|
20230710,114300,49900823,1128,1128,1128,1128,0
|
|
20230710,114200,49900823,1128,1128,1128,1128,0
|
|
20230710,114100,49900823,1128,1128,1128,1128,0
|
|
20230710,114000,49900823,1128,1128,1128,1128,1
|
|
20230710,113900,49899695,1121,1121,1121,1121,211
|
|
20230710,113800,49663164,1121,1121,1121,1121,0
|
|
20230710,113700,49663164,1121,1121,1121,1121,10
|
|
20230710,113600,49651954,1121,1121,1121,1121,0
|
|
20230710,113500,49651954,1121,1121,1121,1121,0
|
|
20230710,113400,49651954,1121,1121,1121,1121,0
|
|
20230710,113300,49651954,1121,1121,1121,1121,0
|
|
20230710,113200,49651954,1121,1121,1121,1121,0
|
|
20230710,113100,49651954,1121,1121,1121,1121,0
|
|
20230710,113000,49651954,1121,1121,1121,1121,170
|
|
20230710,112900,49461384,1120,1120,1120,1120,0
|
|
20230710,112800,49461384,1120,1125,1125,1120,5000
|
|
20230710,112700,43858215,1128,1128,1128,1128,0
|
|
20230710,112600,43858215,1128,1128,1128,1128,0
|
|
20230710,112500,43858215,1128,1128,1128,1128,0
|
|
20230710,112400,43858215,1128,1128,1128,1128,0
|
|
20230710,112300,43858215,1128,1128,1128,1128,0
|
|
20230710,112200,43858215,1128,1128,1128,1128,0
|
|
20230710,112100,43858215,1128,1128,1128,1128,0
|
|
20230710,112000,43858215,1128,1128,1128,1128,500
|
|
20230710,111900,43294215,1122,1122,1122,1122,0
|
|
20230710,111800,43294215,1122,1122,1122,1122,0
|
|
20230710,111700,43294215,1122,1122,1122,1122,0
|
|
20230710,111600,43294215,1122,1122,1122,1122,0
|
|
20230710,111500,43294215,1122,1122,1122,1122,1
|
|
20230710,111400,43293093,1128,1128,1128,1128,0
|
|
20230710,111300,43293093,1128,1128,1128,1128,0
|
|
20230710,111200,43293093,1128,1128,1128,1128,0
|
|
20230710,111100,43293093,1128,1128,1128,1128,0
|
|
20230710,111000,43293093,1128,1128,1128,1128,0
|
|
20230710,110900,43293093,1128,1128,1128,1128,0
|
|
20230710,110800,43293093,1128,1128,1128,1128,0
|
|
20230710,110700,43293093,1128,1128,1128,1128,0
|
|
20230710,110600,43293093,1128,1128,1128,1128,0
|
|
20230710,110500,43293093,1128,1128,1128,1128,1
|
|
20230710,110400,43291965,1120,1120,1120,1120,0
|
|
20230710,110300,43291965,1120,1120,1120,1120,0
|
|
20230710,110200,43291965,1120,1120,1120,1120,0
|
|
20230710,110100,43291965,1120,1121,1121,1120,439
|
|
20230710,110000,42799973,1120,1120,1120,1120,161
|
|
20230710,105900,42619653,1120,1125,1125,1120,4839
|
|
20230710,105800,37192654,1124,1124,1124,1124,0
|
|
20230710,105700,37192654,1124,1126,1126,1124,203
|
|
20230710,105600,36964336,1124,1124,1124,1124,0
|
|
20230710,105500,36964336,1124,1125,1125,1124,2000
|
|
20230710,105400,34714822,1128,1128,1128,1128,10
|
|
20230710,105300,34703542,1128,1128,1128,1128,3
|
|
20230710,105200,34700158,1123,1123,1123,1123,0
|
|
20230710,105100,34700158,1123,1128,1128,1123,3161
|
|
20230710,105000,31143506,1128,1128,1128,1128,164
|
|
20230710,104900,30958514,1128,1133,1134,1128,4248
|
|
20230710,104800,26149009,1141,1141,1141,1141,0
|
|
20230710,104700,26149009,1141,1141,1141,1141,0
|
|
20230710,104600,26149009,1141,1141,1141,1141,0
|
|
20230710,104500,26149009,1141,1141,1141,1141,0
|
|
20230710,104400,26149009,1141,1141,1141,1141,0
|
|
20230710,104300,26149009,1141,1141,1141,1141,0
|
|
20230710,104200,26149009,1141,1141,1141,1141,0
|
|
20230710,104100,26149009,1141,1141,1141,1141,0
|
|
20230710,104000,26149009,1141,1141,1141,1141,2
|
|
20230710,103900,26146727,1141,1140,1141,1140,150
|
|
20230710,103800,25975587,1141,1141,1141,1141,0
|
|
20230710,103700,25975587,1141,1141,1141,1141,0
|
|
20230710,103600,25975587,1141,1141,1141,1141,0
|
|
20230710,103500,25975587,1141,1141,1141,1141,0
|
|
20230710,103400,25975587,1141,1141,1141,1141,0
|
|
20230710,103300,25975587,1141,1141,1141,1141,0
|
|
20230710,103200,25975587,1141,1141,1141,1141,0
|
|
20230710,103100,25975587,1141,1141,1141,1141,0
|
|
20230710,103000,25975587,1141,1141,1141,1141,0
|
|
20230710,102900,25975587,1141,1141,1141,1141,0
|
|
20230710,102800,25975587,1141,1141,1141,1141,0
|
|
20230710,102700,25975587,1141,1141,1141,1141,100
|
|
20230710,102600,25861487,1141,1141,1141,1141,300
|
|
20230710,102500,25519187,1140,1140,1140,1140,0
|
|
20230710,102400,25519187,1140,1140,1140,1140,0
|
|
20230710,102300,25519187,1140,1140,1140,1140,0
|
|
20230710,102200,25519187,1140,1139,1140,1139,823
|
|
20230710,102100,24580977,1140,1140,1140,1140,1
|
|
20230710,102000,24579837,1129,1136,1136,1129,5000
|
|
20230710,101900,18933866,1157,1157,1157,1157,0
|
|
20230710,101800,18933866,1157,1157,1157,1157,0
|
|
20230710,101700,18933866,1157,1157,1157,1157,0
|
|
20230710,101600,18933866,1157,1157,1157,1157,0
|
|
20230710,101500,18933866,1157,1148,1157,1148,526
|
|
20230710,101400,18327851,1154,1144,1154,1144,300
|
|
20230710,101300,17984321,1145,1145,1145,1145,0
|
|
20230710,101200,17984321,1145,1145,1145,1145,170
|
|
20230710,101100,17789671,1147,1136,1147,1128,6725
|
|
20230710,101000,10187529,1135,1135,1135,1135,0
|
|
20230710,100900,10187529,1135,1135,1135,1135,0
|
|
20230710,100800,10187529,1135,1135,1135,1135,0
|
|
20230710,100700,10187529,1135,1136,1138,1135,115
|
|
20230710,100600,10056819,1136,1137,1138,1136,151
|
|
20230710,100500,9885151,1134,1134,1134,1134,0
|
|
20230710,100400,9885151,1134,1134,1134,1134,0
|
|
20230710,100300,9885151,1134,1134,1134,1134,0
|
|
20230710,100200,9885151,1134,1134,1134,1134,0
|
|
20230710,100100,9885151,1134,1136,1136,1134,49
|
|
20230710,100000,9829580,1142,1142,1142,1142,0
|
|
20230710,095900,9829580,1142,1142,1142,1142,0
|
|
20230710,095800,9829580,1142,1142,1142,1142,0
|
|
20230710,095700,9829580,1142,1142,1142,1142,71
|
|
20230710,095600,9748498,1144,1144,1144,1144,0
|
|
20230710,095500,9748498,1144,1144,1144,1144,0
|
|
20230710,095400,9748498,1144,1144,1144,1144,0
|
|
20230710,095300,9748498,1144,1144,1144,1144,0
|
|
20230710,095200,9748498,1144,1144,1144,1144,0
|
|
20230710,095100,9748498,1144,1144,1144,1144,0
|
|
20230710,095000,9748498,1144,1143,1144,1143,100
|
|
20230710,094900,9634112,1147,1140,1147,1140,222
|
|
20230710,094800,9380230,1133,1133,1133,1133,0
|
|
20230710,094700,9380230,1133,1132,1133,1132,73
|
|
20230710,094600,9297554,1131,1131,1131,1131,0
|
|
20230710,094500,9297554,1131,1131,1131,1131,0
|
|
20230710,094400,9297554,1131,1131,1131,1131,0
|
|
20230710,094300,9297554,1131,1131,1131,1131,0
|
|
20230710,094200,9297554,1131,1130,1131,1130,61
|
|
20230710,094100,9228611,1131,1131,1131,1131,85
|
|
20230710,094000,9132476,1131,1131,1131,1131,0
|
|
20230710,093900,9132476,1131,1131,1131,1131,1
|
|
20230710,093800,9131345,1131,1131,1131,1131,34
|
|
20230710,093700,9092891,1131,1131,1131,1131,2
|
|
20230710,093600,9090629,1130,1130,1130,1130,1799
|
|
20230710,093500,7057759,1130,1130,1130,1130,0
|
|
20230710,093400,7057759,1130,1130,1130,1130,7
|
|
20230710,093300,7049849,1130,1130,1130,1130,4
|
|
20230710,093200,7045329,1130,1130,1130,1130,0
|
|
20230710,093100,7045329,1130,1130,1130,1130,0
|
|
20230710,093000,7045329,1130,1130,1130,1130,0
|
|
20230710,092900,7045329,1130,1130,1130,1130,0
|
|
20230710,092800,7045329,1130,1130,1130,1130,0
|
|
20230710,092700,7045329,1130,1130,1130,1130,3
|
|
20230710,092600,7041939,1130,1130,1130,1130,0
|
|
20230710,092500,7041939,1130,1130,1130,1130,3
|
|
20230710,092400,7038549,1130,1130,1130,1130,30
|
|
20230710,092300,7004649,1130,1130,1130,1130,0
|
|
20230710,092200,7004649,1130,1130,1130,1130,431
|
|
20230710,092100,6517619,1130,1130,1130,1130,310
|
|
20230710,092000,6167319,1130,1130,1130,1130,49
|
|
20230710,091900,6111949,1132,1132,1132,1132,0
|
|
20230710,091800,6111949,1132,1132,1132,1132,500
|
|
20230710,091700,5545949,1130,1130,1130,1130,17
|
|
20230710,091600,5526739,1130,1130,1130,1130,500
|
|
20230710,091500,4961739,1133,1133,1133,1133,0
|
|
20230710,091400,4961739,1133,1133,1133,1133,0
|
|
20230710,091300,4961739,1133,1133,1133,1133,0
|
|
20230710,091200,4961739,1133,1133,1133,1133,0
|
|
20230710,091100,4961739,1133,1133,1133,1133,1569
|
|
20230710,091000,3184062,1167,1167,1167,1167,0
|
|
20230710,090900,3184062,1167,1167,1167,1167,11
|
|
20230710,090800,3171225,1176,1176,1176,1176,1
|
|
20230710,090700,3170049,1178,1128,1178,1128,1787
|
|
20230710,090600,1092779,1128,1128,1128,1128,0
|
|
20230710,090500,1092779,1128,1130,1130,1128,326
|
|
20230710,090400,724451,1130,1130,1130,1130,0
|
|
20230710,090300,724451,1130,1130,1130,1130,0
|
|
20230710,090200,724451,1130,1130,1130,1130,0
|
|
20230710,090100,724451,1130,1131,1131,1130,602
|
|
20230710,090000,44109,1131,1131,1131,1131,39
|