622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,191900,87878531,1091,1091,1091,1091,5538
|
|
20230711,191800,87878531,1091,1091,1091,1091,0
|
|
20230711,191700,87878531,1091,1091,1091,1091,0
|
|
20230711,191600,87878531,1091,1091,1091,1091,0
|
|
20230711,191500,87878531,1091,1091,1091,1091,0
|
|
20230711,191400,87878531,1091,1091,1091,1091,0
|
|
20230711,191300,87878531,1091,1091,1091,1091,0
|
|
20230711,191200,87878531,1091,1091,1091,1091,0
|
|
20230711,191100,87878531,1091,1091,1091,1091,0
|
|
20230711,191000,87878531,1091,1091,1091,1091,0
|
|
20230711,190900,87878531,1091,1091,1091,1091,0
|
|
20230711,190800,87878531,1091,1091,1091,1091,0
|
|
20230711,190700,87878531,1091,1091,1091,1091,0
|
|
20230711,190600,87878531,1091,1091,1091,1091,0
|
|
20230711,190500,87878531,1091,1091,1091,1091,0
|
|
20230711,190400,87878531,1091,1091,1091,1091,0
|
|
20230711,190300,87878531,1091,1091,1091,1091,0
|
|
20230711,190200,87878531,1091,1091,1091,1091,0
|
|
20230711,190100,87878531,1091,1091,1091,1091,0
|
|
20230711,190000,87878531,1091,1091,1091,1091,0
|
|
20230711,185900,87878531,1091,1091,1091,1091,0
|
|
20230711,185800,87878531,1091,1091,1091,1091,0
|
|
20230711,185700,87878531,1091,1091,1091,1091,0
|
|
20230711,185600,87878531,1091,1091,1091,1091,0
|
|
20230711,185500,87878531,1091,1091,1091,1091,0
|
|
20230711,185400,87878531,1091,1091,1091,1091,0
|
|
20230711,185300,87878531,1091,1091,1091,1091,0
|
|
20230711,185200,87878531,1091,1091,1091,1091,0
|
|
20230711,185100,87878531,1091,1091,1091,1091,0
|
|
20230711,185000,87878531,1091,1091,1091,1091,0
|
|
20230711,184900,87878531,1091,1091,1091,1091,5538
|
|
20230711,184800,87878531,1091,1091,1091,1091,0
|
|
20230711,184700,87878531,1091,1091,1091,1091,0
|
|
20230711,184600,87878531,1091,1091,1091,1091,0
|
|
20230711,184500,87878531,1091,1091,1091,1091,0
|
|
20230711,184400,87878531,1091,1091,1091,1091,0
|
|
20230711,184300,87878531,1091,1091,1091,1091,0
|
|
20230711,184200,87878531,1091,1091,1091,1091,0
|
|
20230711,184100,87878531,1091,1091,1091,1091,0
|
|
20230711,184000,87878531,1091,1091,1091,1091,0
|
|
20230711,183900,87878531,1091,1091,1091,1091,0
|
|
20230711,183800,87878531,1091,1091,1091,1091,0
|
|
20230711,183700,87878531,1091,1091,1091,1091,0
|
|
20230711,183600,87878531,1091,1091,1091,1091,0
|
|
20230711,183500,87878531,1091,1091,1091,1091,0
|
|
20230711,183400,87878531,1091,1091,1091,1091,0
|
|
20230711,183300,87878531,1091,1091,1091,1091,0
|
|
20230711,183200,87878531,1091,1091,1091,1091,0
|
|
20230711,183100,87878531,1091,1091,1091,1091,0
|
|
20230711,183000,87878531,1091,1091,1091,1091,0
|
|
20230711,182900,87878531,1091,1091,1091,1091,0
|
|
20230711,182800,87878531,1091,1091,1091,1091,0
|
|
20230711,182700,87878531,1091,1091,1091,1091,0
|
|
20230711,182600,87878531,1091,1091,1091,1091,0
|
|
20230711,182500,87878531,1091,1091,1091,1091,0
|
|
20230711,182400,87878531,1091,1091,1091,1091,0
|
|
20230711,182300,87878531,1091,1091,1091,1091,0
|
|
20230711,182200,87878531,1091,1091,1091,1091,0
|
|
20230711,182100,87878531,1091,1091,1091,1091,0
|
|
20230711,182000,87878531,1091,1091,1091,1091,0
|
|
20230711,181900,87878531,1091,1091,1091,1091,5538
|
|
20230711,181800,87878531,1091,1091,1091,1091,0
|
|
20230711,181700,87878531,1091,1091,1091,1091,0
|
|
20230711,181600,87878531,1091,1091,1091,1091,0
|
|
20230711,181500,87878531,1091,1091,1091,1091,0
|
|
20230711,181400,87878531,1091,1091,1091,1091,0
|
|
20230711,181300,87878531,1091,1091,1091,1091,0
|
|
20230711,181200,87878531,1091,1091,1091,1091,0
|
|
20230711,181100,87878531,1091,1091,1091,1091,0
|
|
20230711,181000,87878531,1091,1091,1091,1091,0
|
|
20230711,180900,87878531,1091,1091,1091,1091,0
|
|
20230711,180800,87878531,1091,1091,1091,1091,0
|
|
20230711,180700,87878531,1091,1091,1091,1091,0
|
|
20230711,180600,87878531,1091,1091,1091,1091,0
|
|
20230711,180500,87878531,1091,1091,1091,1091,0
|
|
20230711,180400,87878531,1091,1091,1091,1091,0
|
|
20230711,180300,87878531,1091,1091,1091,1091,0
|
|
20230711,180200,87878531,1091,1091,1091,1091,0
|
|
20230711,180100,87878531,1091,1091,1091,1091,0
|
|
20230711,180000,87878531,1091,1091,1091,1091,0
|
|
20230711,175900,87878531,1091,1091,1091,1091,0
|
|
20230711,175800,87878531,1091,1091,1091,1091,0
|
|
20230711,175700,87878531,1091,1091,1091,1091,0
|
|
20230711,175600,87878531,1091,1091,1091,1091,0
|
|
20230711,175500,87878531,1091,1091,1091,1091,0
|
|
20230711,175400,87878531,1091,1091,1091,1091,0
|
|
20230711,175300,87878531,1091,1091,1091,1091,0
|
|
20230711,175200,87878531,1091,1091,1091,1091,0
|
|
20230711,175100,87878531,1091,1091,1091,1091,0
|
|
20230711,175000,87878531,1091,1091,1091,1091,0
|
|
20230711,174900,87878531,1091,1091,1091,1091,5538
|
|
20230711,174800,87878531,1091,1091,1091,1091,0
|
|
20230711,174700,87878531,1091,1091,1091,1091,0
|
|
20230711,174600,87878531,1091,1091,1091,1091,0
|
|
20230711,174500,87878531,1091,1091,1091,1091,0
|
|
20230711,174400,87878531,1091,1091,1091,1091,0
|
|
20230711,174300,87878531,1091,1091,1091,1091,0
|
|
20230711,174200,87878531,1091,1091,1091,1091,0
|
|
20230711,174100,87878531,1091,1091,1091,1091,0
|
|
20230711,174000,87878531,1091,1091,1091,1091,0
|
|
20230711,173900,87878531,1091,1091,1091,1091,0
|
|
20230711,173800,87878531,1091,1091,1091,1091,0
|
|
20230711,173700,87878531,1091,1091,1091,1091,0
|
|
20230711,173600,87878531,1091,1091,1091,1091,0
|
|
20230711,173500,87878531,1091,1091,1091,1091,0
|
|
20230711,173400,87878531,1091,1091,1091,1091,0
|
|
20230711,173300,87878531,1091,1091,1091,1091,0
|
|
20230711,173200,87878531,1091,1091,1091,1091,0
|
|
20230711,173100,87878531,1091,1091,1091,1091,0
|
|
20230711,173000,87878531,1091,1091,1091,1091,0
|
|
20230711,172900,87878531,1091,1091,1091,1091,0
|
|
20230711,172800,87878531,1091,1091,1091,1091,0
|
|
20230711,172700,87878531,1091,1091,1091,1091,0
|
|
20230711,172600,87878531,1091,1091,1091,1091,0
|
|
20230711,172500,87878531,1091,1091,1091,1091,0
|
|
20230711,172400,87878531,1091,1091,1091,1091,0
|
|
20230711,172300,87878531,1091,1091,1091,1091,0
|
|
20230711,172200,87878531,1091,1091,1091,1091,0
|
|
20230711,172100,87878531,1091,1091,1091,1091,0
|
|
20230711,172000,87878531,1091,1091,1091,1091,0
|
|
20230711,171900,87878531,1091,1091,1091,1091,5538
|
|
20230711,171800,87878531,1091,1091,1091,1091,0
|
|
20230711,171700,87878531,1091,1091,1091,1091,0
|
|
20230711,171600,87878531,1091,1091,1091,1091,0
|
|
20230711,171500,87878531,1091,1091,1091,1091,0
|
|
20230711,171400,87878531,1091,1091,1091,1091,0
|
|
20230711,171300,87878531,1091,1091,1091,1091,0
|
|
20230711,171200,87878531,1091,1091,1091,1091,0
|
|
20230711,171100,87878531,1091,1091,1091,1091,0
|
|
20230711,171000,87878531,1091,1091,1091,1091,0
|
|
20230711,170900,87878531,1091,1091,1091,1091,0
|
|
20230711,170800,87878531,1091,1091,1091,1091,0
|
|
20230711,170700,87878531,1091,1091,1091,1091,0
|
|
20230711,170600,87878531,1091,1091,1091,1091,0
|
|
20230711,170500,87878531,1091,1091,1091,1091,0
|
|
20230711,170400,87878531,1091,1091,1091,1091,0
|
|
20230711,170300,87878531,1091,1091,1091,1091,0
|
|
20230711,170200,87878531,1091,1091,1091,1091,0
|
|
20230711,170100,87878531,1091,1091,1091,1091,0
|
|
20230711,170000,87878531,1091,1091,1091,1091,0
|
|
20230711,165900,87878531,1091,1091,1091,1091,0
|
|
20230711,165800,87878531,1091,1091,1091,1091,0
|
|
20230711,165700,87878531,1091,1091,1091,1091,0
|
|
20230711,165600,87878531,1091,1091,1091,1091,0
|
|
20230711,165500,87878531,1091,1091,1091,1091,0
|
|
20230711,165400,87878531,1091,1091,1091,1091,0
|
|
20230711,165300,87878531,1091,1091,1091,1091,0
|
|
20230711,165200,87878531,1091,1091,1091,1091,0
|
|
20230711,165100,87878531,1091,1091,1091,1091,0
|
|
20230711,165000,87878531,1091,1091,1091,1091,0
|
|
20230711,164900,87878531,1091,1091,1091,1091,5538
|
|
20230711,164800,87878531,1091,1091,1091,1091,0
|
|
20230711,164700,87878531,1091,1091,1091,1091,0
|
|
20230711,164600,87878531,1091,1091,1091,1091,0
|
|
20230711,164500,87878531,1091,1091,1091,1091,0
|
|
20230711,164400,87878531,1091,1091,1091,1091,0
|
|
20230711,164300,87878531,1091,1091,1091,1091,0
|
|
20230711,164200,87878531,1091,1091,1091,1091,0
|
|
20230711,164100,87878531,1091,1091,1091,1091,0
|
|
20230711,164000,87878531,1091,1091,1091,1091,0
|
|
20230711,163900,87878531,1091,1091,1091,1091,0
|
|
20230711,163800,87878531,1091,1091,1091,1091,0
|
|
20230711,163700,87878531,1091,1091,1091,1091,0
|
|
20230711,163600,87878531,1091,1091,1091,1091,0
|
|
20230711,163500,87878531,1091,1091,1091,1091,0
|
|
20230711,163400,87878531,1091,1091,1091,1091,0
|
|
20230711,163300,87878531,1091,1091,1091,1091,0
|
|
20230711,163200,87878531,1091,1091,1091,1091,0
|
|
20230711,163100,87878531,1091,1091,1091,1091,0
|
|
20230711,163000,87878531,1091,1091,1091,1091,0
|
|
20230711,162900,87878531,1091,1091,1091,1091,0
|
|
20230711,162800,87878531,1091,1091,1091,1091,0
|
|
20230711,162700,87878531,1091,1091,1091,1091,0
|
|
20230711,162600,87878531,1091,1091,1091,1091,0
|
|
20230711,162500,87878531,1091,1091,1091,1091,0
|
|
20230711,162400,87878531,1091,1091,1091,1091,0
|
|
20230711,162300,87878531,1091,1091,1091,1091,0
|
|
20230711,162200,87878531,1091,1091,1091,1091,0
|
|
20230711,162100,87878531,1091,1091,1091,1091,0
|
|
20230711,162000,87878531,1091,1091,1091,1091,0
|
|
20230711,161900,87878531,1091,1091,1091,1091,5538
|
|
20230711,161800,87878531,1091,1091,1091,1091,0
|
|
20230711,161700,87878531,1091,1091,1091,1091,0
|
|
20230711,161600,87878531,1091,1091,1091,1091,0
|
|
20230711,161500,87878531,1091,1091,1091,1091,0
|
|
20230711,161400,87878531,1091,1091,1091,1091,0
|
|
20230711,161300,87878531,1091,1091,1091,1091,0
|
|
20230711,161200,87878531,1091,1091,1091,1091,0
|
|
20230711,161100,87878531,1091,1091,1091,1091,0
|
|
20230711,161000,87878531,1091,1091,1091,1091,0
|
|
20230711,160900,87878531,1091,1091,1091,1091,0
|
|
20230711,160800,87878531,1091,1091,1091,1091,0
|
|
20230711,160700,87878531,1091,1091,1091,1091,0
|
|
20230711,160600,87878531,1091,1091,1091,1091,0
|
|
20230711,160500,87878531,1091,1091,1091,1091,0
|
|
20230711,160400,87878531,1091,1091,1091,1091,0
|
|
20230711,160300,87878531,1091,1091,1091,1091,0
|
|
20230711,160200,87878531,1091,1091,1091,1091,0
|
|
20230711,160100,87878531,1091,1091,1091,1091,0
|
|
20230711,160000,87878531,1091,1091,1091,1091,0
|
|
20230711,155900,87878531,1091,1091,1091,1091,0
|
|
20230711,155800,87878531,1091,1091,1091,1091,0
|
|
20230711,155700,87878531,1091,1091,1091,1091,0
|
|
20230711,155600,87878531,1091,1091,1091,1091,0
|
|
20230711,155500,87878531,1091,1091,1091,1091,0
|
|
20230711,155400,87878531,1091,1091,1091,1091,0
|
|
20230711,155300,87878531,1091,1091,1091,1091,0
|
|
20230711,155200,87878531,1091,1091,1091,1091,0
|
|
20230711,155100,87878531,1091,1091,1091,1091,0
|
|
20230711,155000,87878531,1091,1091,1091,1091,0
|
|
20230711,154900,87878531,1091,1091,1091,1091,5538
|
|
20230711,154800,87878531,1091,1091,1091,1091,0
|
|
20230711,154700,87878531,1091,1091,1091,1091,0
|
|
20230711,154600,87878531,1091,1091,1091,1091,0
|
|
20230711,154500,87878531,1091,1091,1091,1091,0
|
|
20230711,154400,87878531,1091,1091,1091,1091,0
|
|
20230711,154300,87878531,1091,1091,1091,1091,0
|
|
20230711,154200,87878531,1091,1091,1091,1091,0
|
|
20230711,154100,87878531,1091,1091,1091,1091,0
|
|
20230711,154000,87878531,1091,1091,1091,1091,0
|
|
20230711,153900,87878531,1091,1091,1091,1091,0
|
|
20230711,153800,87878531,1091,1091,1091,1091,0
|
|
20230711,153700,87878531,1091,1091,1091,1091,0
|
|
20230711,153600,87878531,1091,1091,1091,1091,0
|
|
20230711,153500,87878531,1091,1091,1091,1091,0
|
|
20230711,153400,87878531,1091,1091,1091,1091,0
|
|
20230711,153300,87878531,1091,1091,1091,1091,0
|
|
20230711,153200,87878531,1091,1091,1091,1091,0
|
|
20230711,153100,87878531,1091,1091,1091,1091,0
|
|
20230711,153000,87878531,1091,1091,1091,1091,5538
|
|
20230711,152900,81836573,1105,1105,1105,1105,0
|
|
20230711,152800,81836573,1105,1105,1105,1105,0
|
|
20230711,152700,81836573,1105,1105,1105,1105,0
|
|
20230711,152600,81836573,1105,1105,1105,1105,0
|
|
20230711,152500,81836573,1105,1105,1105,1105,0
|
|
20230711,152400,81836573,1105,1105,1105,1105,0
|
|
20230711,152300,81836573,1105,1105,1105,1105,0
|
|
20230711,152200,81836573,1105,1105,1105,1105,0
|
|
20230711,152100,81836573,1105,1105,1105,1105,0
|
|
20230711,152000,81836573,1105,1105,1105,1105,0
|
|
20230711,151900,81836573,1105,1111,1111,1105,343
|
|
20230711,151800,81456958,1111,1111,1111,1111,0
|
|
20230711,151700,81456958,1111,1111,1111,1111,0
|
|
20230711,151600,81456958,1111,1111,1111,1111,48
|
|
20230711,151500,81403630,1103,1103,1103,1103,1
|
|
20230711,151400,81402527,1111,1111,1111,1111,200
|
|
20230711,151300,81180327,1111,1111,1111,1111,0
|
|
20230711,151200,81180327,1111,1111,1111,1111,10
|
|
20230711,151100,81169217,1111,1111,1111,1111,0
|
|
20230711,151000,81169217,1111,1111,1111,1111,0
|
|
20230711,150900,81169217,1111,1111,1111,1111,312
|
|
20230711,150800,80822585,1111,1111,1111,1111,300
|
|
20230711,150700,80489285,1111,1111,1111,1111,0
|
|
20230711,150600,80489285,1111,1111,1111,1111,0
|
|
20230711,150500,80489285,1111,1111,1111,1111,0
|
|
20230711,150400,80489285,1111,1111,1111,1111,288
|
|
20230711,150300,80169317,1111,1111,1111,1111,0
|
|
20230711,150200,80169317,1111,1111,1111,1111,20
|
|
20230711,150100,80147097,1111,1111,1111,1111,1
|
|
20230711,150000,80145986,1111,1111,1111,1111,0
|
|
20230711,145900,80145986,1111,1111,1111,1111,2
|
|
20230711,145800,80143764,1111,1109,1111,1109,2111
|
|
20230711,145700,77802645,1108,1108,1108,1108,528
|
|
20230711,145600,77217621,1109,1109,1109,1109,0
|
|
20230711,145500,77217621,1109,1108,1109,1108,224
|
|
20230711,145400,76969293,1108,1108,1108,1108,0
|
|
20230711,145300,76969293,1108,1108,1108,1108,0
|
|
20230711,145200,76969293,1108,1108,1108,1108,0
|
|
20230711,145100,76969293,1108,1108,1108,1108,4
|
|
20230711,145000,76964861,1109,1109,1109,1109,0
|
|
20230711,144900,76964861,1109,1109,1109,1109,0
|
|
20230711,144800,76964861,1109,1109,1109,1109,0
|
|
20230711,144700,76964861,1109,1109,1109,1109,0
|
|
20230711,144600,76964861,1109,1109,1109,1109,100
|
|
20230711,144500,76853961,1109,1109,1109,1109,0
|
|
20230711,144400,76853961,1109,1109,1109,1109,0
|
|
20230711,144300,76853961,1109,1109,1109,1109,0
|
|
20230711,144200,76853961,1109,1109,1109,1109,0
|
|
20230711,144100,76853961,1109,1109,1109,1109,29
|
|
20230711,144000,76821800,1110,1110,1110,1110,14
|
|
20230711,143900,76806260,1110,1110,1110,1110,34
|
|
20230711,143800,76768520,1110,1110,1110,1110,49
|
|
20230711,143700,76714130,1112,1112,1112,1112,48
|
|
20230711,143600,76660754,1112,1113,1113,1100,10474
|
|
20230711,143500,65125542,1123,1123,1123,1123,0
|
|
20230711,143400,65125542,1123,1123,1123,1123,0
|
|
20230711,143300,65125542,1123,1123,1123,1123,0
|
|
20230711,143200,65125542,1123,1123,1123,1123,0
|
|
20230711,143100,65125542,1123,1123,1123,1123,2
|
|
20230711,143000,65123296,1100,1112,1112,1100,938
|
|
20230711,142900,64085074,1125,1125,1125,1125,0
|
|
20230711,142800,64085074,1125,1125,1125,1125,0
|
|
20230711,142700,64085074,1125,1125,1125,1125,9
|
|
20230711,142600,64074949,1125,1125,1125,1125,0
|
|
20230711,142500,64074949,1125,1125,1125,1125,0
|
|
20230711,142400,64074949,1125,1125,1125,1125,0
|
|
20230711,142300,64074949,1125,1125,1125,1125,0
|
|
20230711,142200,64074949,1125,1125,1125,1125,0
|
|
20230711,142100,64074949,1125,1125,1125,1125,0
|
|
20230711,142000,64074949,1125,1125,1125,1125,0
|
|
20230711,141900,64074949,1125,1125,1125,1125,0
|
|
20230711,141800,64074949,1125,1125,1125,1125,10
|
|
20230711,141700,64063699,1127,1127,1127,1127,0
|
|
20230711,141600,64063699,1127,1127,1127,1127,0
|
|
20230711,141500,64063699,1127,1127,1127,1127,0
|
|
20230711,141400,64063699,1127,1127,1127,1127,0
|
|
20230711,141300,64063699,1127,1127,1127,1127,0
|
|
20230711,141200,64063699,1127,1127,1127,1127,0
|
|
20230711,141100,64063699,1127,1127,1127,1127,0
|
|
20230711,141000,64063699,1127,1127,1127,1127,0
|
|
20230711,140900,64063699,1127,1127,1127,1127,0
|
|
20230711,140800,64063699,1127,1127,1127,1127,0
|
|
20230711,140700,64063699,1127,1127,1127,1127,0
|
|
20230711,140600,64063699,1127,1127,1127,1127,0
|
|
20230711,140500,64063699,1127,1127,1127,1127,0
|
|
20230711,140400,64063699,1127,1121,1127,1110,3001
|
|
20230711,140300,60727658,1128,1118,1128,1118,10
|
|
20230711,140200,60716468,1118,1116,1118,1116,2943
|
|
20230711,140100,57429245,1116,1117,1117,1116,3
|
|
20230711,140000,57425895,1117,1117,1117,1117,0
|
|
20230711,135900,57425895,1117,1117,1117,1117,0
|
|
20230711,135800,57425895,1117,1117,1117,1117,0
|
|
20230711,135700,57425895,1117,1117,1117,1117,0
|
|
20230711,135600,57425895,1117,1117,1117,1117,0
|
|
20230711,135500,57425895,1117,1117,1117,1117,0
|
|
20230711,135400,57425895,1117,1116,1117,1116,192
|
|
20230711,135300,57211615,1116,1116,1116,1116,28
|
|
20230711,135200,57180367,1127,1127,1127,1127,0
|
|
20230711,135100,57180367,1127,1127,1127,1127,0
|
|
20230711,135000,57180367,1127,1127,1127,1127,0
|
|
20230711,134900,57180367,1127,1128,1128,1104,5212
|
|
20230711,134800,51380511,1130,1130,1130,1130,0
|
|
20230711,134700,51380511,1130,1130,1130,1130,0
|
|
20230711,134600,51380511,1130,1130,1130,1130,204
|
|
20230711,134500,51149991,1130,1130,1130,1130,0
|
|
20230711,134400,51149991,1130,1130,1130,1130,0
|
|
20230711,134300,51149991,1130,1130,1130,1130,1
|
|
20230711,134200,51148861,1127,1127,1127,1127,0
|
|
20230711,134100,51148861,1127,1127,1127,1127,0
|
|
20230711,134000,51148861,1127,1127,1127,1127,597
|
|
20230711,133900,50476042,1127,1127,1127,1127,0
|
|
20230711,133800,50476042,1127,1126,1127,1126,2
|
|
20230711,133700,50473789,1127,1127,1127,1127,0
|
|
20230711,133600,50473789,1127,1127,1127,1127,0
|
|
20230711,133500,50473789,1127,1127,1127,1127,0
|
|
20230711,133400,50473789,1127,1127,1127,1127,1
|
|
20230711,133300,50472662,1126,1126,1126,1126,0
|
|
20230711,133200,50472662,1126,1126,1126,1126,0
|
|
20230711,133100,50472662,1126,1126,1126,1126,0
|
|
20230711,133000,50472662,1126,1126,1126,1126,0
|
|
20230711,132900,50472662,1126,1126,1126,1126,0
|
|
20230711,132800,50472662,1126,1126,1126,1126,0
|
|
20230711,132700,50472662,1126,1126,1126,1126,146
|
|
20230711,132600,50308266,1127,1127,1127,1127,0
|
|
20230711,132500,50308266,1127,1127,1127,1127,20
|
|
20230711,132400,50285726,1127,1127,1127,1127,0
|
|
20230711,132300,50285726,1127,1127,1127,1127,0
|
|
20230711,132200,50285726,1127,1127,1127,1127,0
|
|
20230711,132100,50285726,1127,1127,1127,1127,0
|
|
20230711,132000,50285726,1127,1127,1127,1127,0
|
|
20230711,131900,50285726,1127,1127,1127,1127,0
|
|
20230711,131800,50285726,1127,1127,1127,1127,0
|
|
20230711,131700,50285726,1127,1127,1127,1127,0
|
|
20230711,131600,50285726,1127,1127,1127,1127,0
|
|
20230711,131500,50285726,1127,1127,1127,1127,0
|
|
20230711,131400,50285726,1127,1127,1127,1127,0
|
|
20230711,131300,50285726,1127,1127,1127,1127,0
|
|
20230711,131200,50285726,1127,1127,1127,1127,1
|
|
20230711,131100,50284599,1126,1126,1126,1126,0
|
|
20230711,131000,50284599,1126,1126,1126,1126,0
|
|
20230711,130900,50284599,1126,1126,1126,1126,0
|
|
20230711,130800,50284599,1126,1126,1126,1126,0
|
|
20230711,130700,50284599,1126,1126,1126,1126,34
|
|
20230711,130600,50246315,1126,1126,1126,1126,88
|
|
20230711,130500,50147227,1126,1126,1126,1126,1
|
|
20230711,130400,50146101,1115,1115,1115,1115,0
|
|
20230711,130300,50146101,1115,1115,1115,1115,0
|
|
20230711,130200,50146101,1115,1115,1115,1115,0
|
|
20230711,130100,50146101,1115,1115,1115,1115,0
|
|
20230711,130000,50146101,1115,1115,1115,1115,0
|
|
20230711,125900,50146101,1115,1152,1152,1115,10676
|
|
20230711,125800,38196527,1130,1130,1130,1130,0
|
|
20230711,125700,38196527,1130,1152,1152,1130,5000
|
|
20230711,125600,32514126,1154,1154,1154,1154,10
|
|
20230711,125500,32502586,1153,1153,1153,1153,0
|
|
20230711,125400,32502586,1153,1153,1153,1153,233
|
|
20230711,125300,32233937,1153,1153,1153,1153,0
|
|
20230711,125200,32233937,1153,1154,1154,1153,37
|
|
20230711,125100,32191260,1157,1157,1157,1157,102
|
|
20230711,125000,32073246,1157,1157,1157,1157,40
|
|
20230711,124900,32026966,1157,1157,1157,1157,0
|
|
20230711,124800,32026966,1157,1157,1157,1157,0
|
|
20230711,124700,32026966,1157,1154,1157,1154,2
|
|
20230711,124600,32024655,1154,1155,1155,1154,220
|
|
20230711,124500,31770760,1155,1155,1155,1155,40
|
|
20230711,124400,31724560,1155,1155,1155,1155,0
|
|
20230711,124300,31724560,1155,1156,1156,1155,1000
|
|
20230711,124200,30568586,1154,1154,1154,1154,0
|
|
20230711,124100,30568586,1154,1154,1154,1154,0
|
|
20230711,124000,30568586,1154,1154,1154,1154,0
|
|
20230711,123900,30568586,1154,1154,1154,1154,1
|
|
20230711,123800,30567432,1153,1153,1153,1153,0
|
|
20230711,123700,30567432,1153,1153,1153,1153,1
|
|
20230711,123600,30566279,1153,1152,1153,1152,167
|
|
20230711,123500,30373878,1153,1153,1153,1153,0
|
|
20230711,123400,30373878,1153,1153,1153,1153,0
|
|
20230711,123300,30373878,1153,1153,1153,1153,0
|
|
20230711,123200,30373878,1153,1153,1153,1153,2
|
|
20230711,123100,30371572,1153,1153,1153,1153,1
|
|
20230711,123000,30370419,1152,1152,1152,1152,0
|
|
20230711,122900,30370419,1152,1152,1152,1152,0
|
|
20230711,122800,30370419,1152,1152,1152,1152,8
|
|
20230711,122700,30361203,1152,1150,1152,1150,1401
|
|
20230711,122600,28750051,1150,1150,1150,1150,0
|
|
20230711,122500,28750051,1150,1150,1150,1150,0
|
|
20230711,122400,28750051,1150,1150,1150,1150,0
|
|
20230711,122300,28750051,1150,1150,1150,1150,0
|
|
20230711,122200,28750051,1150,1150,1150,1150,2
|
|
20230711,122100,28747751,1153,1153,1153,1153,0
|
|
20230711,122000,28747751,1153,1152,1153,1152,572
|
|
20230711,121900,28088369,1153,1153,1153,1153,500
|
|
20230711,121800,27511869,1153,1153,1153,1153,0
|
|
20230711,121700,27511869,1153,1153,1153,1153,0
|
|
20230711,121600,27511869,1153,1153,1153,1153,21
|
|
20230711,121500,27487656,1153,1153,1153,1153,1
|
|
20230711,121400,27486503,1142,1142,1142,1142,0
|
|
20230711,121300,27486503,1142,1142,1142,1142,0
|
|
20230711,121200,27486503,1142,1142,1142,1142,0
|
|
20230711,121100,27486503,1142,1142,1142,1142,0
|
|
20230711,121000,27486503,1142,1142,1142,1142,0
|
|
20230711,120900,27486503,1142,1142,1142,1142,8
|
|
20230711,120800,27477367,1141,1148,1148,1140,1035
|
|
20230711,120700,26294087,1166,1166,1166,1166,0
|
|
20230711,120600,26294087,1166,1140,1166,1140,285
|
|
20230711,120500,25969103,1130,1130,1130,1130,4778
|
|
20230711,120400,20569963,1130,1124,1130,1124,750
|
|
20230711,120300,19726873,1123,1123,1123,1123,0
|
|
20230711,120200,19726873,1123,1123,1123,1123,0
|
|
20230711,120100,19726873,1123,1123,1123,1123,0
|
|
20230711,120000,19726873,1123,1123,1123,1123,0
|
|
20230711,115900,19726873,1123,1123,1123,1123,0
|
|
20230711,115800,19726873,1123,1123,1123,1123,0
|
|
20230711,115700,19726873,1123,1123,1123,1123,0
|
|
20230711,115600,19726873,1123,1123,1123,1123,0
|
|
20230711,115500,19726873,1123,1123,1123,1123,7
|
|
20230711,115400,19719012,1124,1124,1124,1124,50
|
|
20230711,115300,19662812,1124,1124,1124,1124,0
|
|
20230711,115200,19662812,1124,1124,1124,1124,0
|
|
20230711,115100,19662812,1124,1124,1124,1124,0
|
|
20230711,115000,19662812,1124,1124,1124,1124,3
|
|
20230711,114900,19659440,1124,1124,1124,1124,0
|
|
20230711,114800,19659440,1124,1124,1124,1124,50
|
|
20230711,114700,19603240,1124,1124,1124,1124,0
|
|
20230711,114600,19603240,1124,1124,1124,1124,0
|
|
20230711,114500,19603240,1124,1124,1124,1124,0
|
|
20230711,114400,19603240,1124,1124,1124,1124,0
|
|
20230711,114300,19603240,1124,1124,1124,1124,0
|
|
20230711,114200,19603240,1124,1124,1124,1124,8
|
|
20230711,114100,19594248,1124,1124,1124,1124,0
|
|
20230711,114000,19594248,1124,1124,1124,1124,0
|
|
20230711,113900,19594248,1124,1124,1124,1124,0
|
|
20230711,113800,19594248,1124,1124,1124,1124,0
|
|
20230711,113700,19594248,1124,1124,1124,1124,0
|
|
20230711,113600,19594248,1124,1124,1124,1124,0
|
|
20230711,113500,19594248,1124,1124,1124,1124,90
|
|
20230711,113400,19493088,1124,1124,1124,1124,0
|
|
20230711,113300,19493088,1124,1124,1124,1124,0
|
|
20230711,113200,19493088,1124,1124,1124,1124,0
|
|
20230711,113100,19493088,1124,1124,1124,1124,0
|
|
20230711,113000,19493088,1124,1124,1124,1124,0
|
|
20230711,112900,19493088,1124,1124,1124,1124,0
|
|
20230711,112800,19493088,1124,1124,1124,1124,0
|
|
20230711,112700,19493088,1124,1124,1124,1124,0
|
|
20230711,112600,19493088,1124,1124,1124,1124,0
|
|
20230711,112500,19493088,1124,1124,1124,1124,0
|
|
20230711,112400,19493088,1124,1124,1124,1124,0
|
|
20230711,112300,19493088,1124,1124,1124,1124,0
|
|
20230711,112200,19493088,1124,1124,1124,1124,0
|
|
20230711,112100,19493088,1124,1124,1124,1124,0
|
|
20230711,112000,19493088,1124,1124,1124,1124,0
|
|
20230711,111900,19493088,1124,1124,1124,1124,0
|
|
20230711,111800,19493088,1124,1124,1124,1124,0
|
|
20230711,111700,19493088,1124,1124,1124,1124,0
|
|
20230711,111600,19493088,1124,1124,1124,1124,1
|
|
20230711,111500,19491964,1119,1119,1119,1119,0
|
|
20230711,111400,19491964,1119,1119,1119,1119,0
|
|
20230711,111300,19491964,1119,1119,1119,1119,0
|
|
20230711,111200,19491964,1119,1119,1119,1119,0
|
|
20230711,111100,19491964,1119,1119,1119,1119,0
|
|
20230711,111000,19491964,1119,1119,1119,1119,0
|
|
20230711,110900,19491964,1119,1119,1119,1119,0
|
|
20230711,110800,19491964,1119,1119,1119,1119,0
|
|
20230711,110700,19491964,1119,1119,1119,1119,0
|
|
20230711,110600,19491964,1119,1119,1119,1119,0
|
|
20230711,110500,19491964,1119,1119,1119,1119,0
|
|
20230711,110400,19491964,1119,1119,1119,1119,0
|
|
20230711,110300,19491964,1119,1119,1119,1119,0
|
|
20230711,110200,19491964,1119,1119,1119,1119,0
|
|
20230711,110100,19491964,1119,1119,1119,1119,0
|
|
20230711,110000,19491964,1119,1119,1119,1119,0
|
|
20230711,105900,19491964,1119,1119,1119,1119,0
|
|
20230711,105800,19491964,1119,1119,1119,1119,0
|
|
20230711,105700,19491964,1119,1119,1119,1119,0
|
|
20230711,105600,19491964,1119,1120,1120,1119,5000
|
|
20230711,105500,13896874,1124,1125,1125,1124,6857
|
|
20230711,105400,6183768,1125,1125,1125,1125,0
|
|
20230711,105300,6183768,1125,1125,1125,1125,0
|
|
20230711,105200,6183768,1125,1125,1125,1125,0
|
|
20230711,105100,6183768,1125,1125,1125,1125,0
|
|
20230711,105000,6183768,1125,1125,1125,1125,3
|
|
20230711,104900,6180393,1125,1125,1125,1125,0
|
|
20230711,104800,6180393,1125,1125,1125,1125,0
|
|
20230711,104700,6180393,1125,1125,1125,1125,0
|
|
20230711,104600,6180393,1125,1125,1125,1125,0
|
|
20230711,104500,6180393,1125,1125,1125,1125,0
|
|
20230711,104400,6180393,1125,1125,1125,1125,7
|
|
20230711,104300,6172518,1126,1126,1126,1126,0
|
|
20230711,104200,6172518,1126,1126,1126,1126,6
|
|
20230711,104100,6165762,1125,1125,1125,1125,0
|
|
20230711,104000,6165762,1125,1125,1125,1125,0
|
|
20230711,103900,6165762,1125,1125,1125,1125,93
|
|
20230711,103800,6061137,1125,1125,1125,1125,0
|
|
20230711,103700,6061137,1125,1125,1125,1125,0
|
|
20230711,103600,6061137,1125,1125,1125,1125,0
|
|
20230711,103500,6061137,1125,1125,1125,1125,3
|
|
20230711,103400,6057762,1128,1128,1128,1128,0
|
|
20230711,103300,6057762,1128,1128,1128,1128,0
|
|
20230711,103200,6057762,1128,1128,1128,1128,0
|
|
20230711,103100,6057762,1128,1128,1128,1128,0
|
|
20230711,103000,6057762,1128,1128,1128,1128,0
|
|
20230711,102900,6057762,1128,1128,1128,1128,11
|
|
20230711,102800,6045354,1129,1129,1129,1129,0
|
|
20230711,102700,6045354,1129,1129,1129,1129,0
|
|
20230711,102600,6045354,1129,1129,1129,1129,0
|
|
20230711,102500,6045354,1129,1129,1129,1129,10
|
|
20230711,102400,6034064,1129,1129,1129,1129,5
|
|
20230711,102300,6028419,1130,1130,1130,1130,0
|
|
20230711,102200,6028419,1130,1130,1130,1130,0
|
|
20230711,102100,6028419,1130,1130,1130,1130,0
|
|
20230711,102000,6028419,1130,1130,1130,1130,0
|
|
20230711,101900,6028419,1130,1130,1130,1130,0
|
|
20230711,101800,6028419,1130,1130,1130,1130,0
|
|
20230711,101700,6028419,1130,1130,1130,1130,0
|
|
20230711,101600,6028419,1130,1130,1130,1130,0
|
|
20230711,101500,6028419,1130,1130,1130,1130,0
|
|
20230711,101400,6028419,1130,1130,1130,1130,0
|
|
20230711,101300,6028419,1130,1130,1130,1130,0
|
|
20230711,101200,6028419,1130,1130,1130,1130,0
|
|
20230711,101100,6028419,1130,1130,1130,1130,0
|
|
20230711,101000,6028419,1130,1130,1130,1130,0
|
|
20230711,100900,6028419,1130,1130,1130,1130,0
|
|
20230711,100800,6028419,1130,1130,1130,1130,0
|
|
20230711,100700,6028419,1130,1130,1130,1130,0
|
|
20230711,100600,6028419,1130,1130,1130,1130,0
|
|
20230711,100500,6028419,1130,1130,1130,1130,0
|
|
20230711,100400,6028419,1130,1129,1130,1129,491
|
|
20230711,100300,5473590,1130,1130,1130,1129,19
|
|
20230711,100200,5452137,1129,1129,1129,1129,10
|
|
20230711,100100,5440847,1129,1129,1129,1129,0
|
|
20230711,100000,5440847,1129,1129,1129,1129,0
|
|
20230711,095900,5440847,1129,1129,1129,1129,0
|
|
20230711,095800,5440847,1129,1128,1129,1128,15
|
|
20230711,095700,5423922,1117,1117,1117,1117,0
|
|
20230711,095600,5423922,1117,1117,1117,1117,0
|
|
20230711,095500,5423922,1117,1117,1117,1117,6
|
|
20230711,095400,5417220,1117,1117,1117,1117,0
|
|
20230711,095300,5417220,1117,1117,1117,1117,0
|
|
20230711,095200,5417220,1117,1128,1128,1117,10
|
|
20230711,095100,5406006,1128,1128,1128,1128,2
|
|
20230711,095000,5403750,1129,1129,1129,1129,0
|
|
20230711,094900,5403750,1129,1129,1129,1129,0
|
|
20230711,094800,5403750,1129,1129,1129,1129,0
|
|
20230711,094700,5403750,1129,1129,1129,1129,0
|
|
20230711,094600,5403750,1129,1129,1129,1129,0
|
|
20230711,094500,5403750,1129,1129,1129,1129,0
|
|
20230711,094400,5403750,1129,1129,1129,1129,0
|
|
20230711,094300,5403750,1129,1129,1129,1129,0
|
|
20230711,094200,5403750,1129,1129,1129,1129,0
|
|
20230711,094100,5403750,1129,1129,1129,1129,0
|
|
20230711,094000,5403750,1129,1129,1129,1129,0
|
|
20230711,093900,5403750,1129,1129,1129,1129,0
|
|
20230711,093800,5403750,1129,1129,1129,1129,0
|
|
20230711,093700,5403750,1129,1129,1129,1129,0
|
|
20230711,093600,5403750,1129,1129,1129,1129,2
|
|
20230711,093500,5401492,1129,1129,1129,1129,0
|
|
20230711,093400,5401492,1129,1129,1129,1129,1
|
|
20230711,093300,5400363,1113,1113,1113,1113,0
|
|
20230711,093200,5400363,1113,1113,1113,1113,0
|
|
20230711,093100,5400363,1113,1113,1113,1113,0
|
|
20230711,093000,5400363,1113,1113,1113,1113,0
|
|
20230711,092900,5400363,1113,1099,1113,1099,498
|
|
20230711,092800,4846403,1099,1099,1099,1099,0
|
|
20230711,092700,4846403,1099,1099,1099,1099,127
|
|
20230711,092600,4706830,1099,1102,1102,1085,1769
|
|
20230711,092500,2770058,1117,1118,1118,1117,109
|
|
20230711,092400,2648296,1119,1119,1119,1119,0
|
|
20230711,092300,2648296,1119,1119,1119,1119,0
|
|
20230711,092200,2648296,1119,1119,1119,1119,64
|
|
20230711,092100,2576680,1119,1119,1119,1119,15
|
|
20230711,092000,2559895,1120,1118,1120,1118,427
|
|
20230711,091900,2082453,1118,1118,1118,1118,0
|
|
20230711,091800,2082453,1118,1118,1118,1118,154
|
|
20230711,091700,1910281,1120,1120,1120,1120,0
|
|
20230711,091600,1910281,1120,1120,1120,1120,0
|
|
20230711,091500,1910281,1120,1120,1120,1120,2
|
|
20230711,091400,1908041,1120,1120,1120,1120,34
|
|
20230711,091300,1869961,1120,1120,1120,1120,0
|
|
20230711,091200,1869961,1120,1126,1126,1119,501
|
|
20230711,091100,1308830,1126,1126,1126,1126,0
|
|
20230711,091000,1308830,1126,1126,1126,1126,1
|
|
20230711,090900,1307704,1126,1132,1132,1126,32
|
|
20230711,090800,1271624,1150,1150,1150,1150,0
|
|
20230711,090700,1271624,1150,1125,1153,1125,4
|
|
20230711,090600,1267071,1120,1120,1120,1120,122
|
|
20230711,090500,1130431,1100,1100,1100,1100,0
|
|
20230711,090400,1130431,1100,1167,1167,1100,373
|
|
20230711,090300,715545,1170,1170,1170,1170,0
|
|
20230711,090200,715545,1170,1168,1170,1168,13
|
|
20230711,090100,700359,1117,1117,1117,1117,0
|
|
20230711,090000,700359,1117,1117,1117,1117,627
|