677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,201400,588927898,1400,1400,1400,1400,6181
|
|
20230706,201300,588927898,1400,1400,1400,1400,0
|
|
20230706,201200,588927898,1400,1400,1400,1400,0
|
|
20230706,201100,588927898,1400,1400,1400,1400,0
|
|
20230706,201000,588927898,1400,1400,1400,1400,0
|
|
20230706,200900,588927898,1400,1400,1400,1400,0
|
|
20230706,200800,588927898,1400,1400,1400,1400,0
|
|
20230706,200700,588927898,1400,1400,1400,1400,0
|
|
20230706,200600,588927898,1400,1400,1400,1400,0
|
|
20230706,200500,588927898,1400,1400,1400,1400,0
|
|
20230706,200400,588927898,1400,1400,1400,1400,0
|
|
20230706,200300,588927898,1400,1400,1400,1400,0
|
|
20230706,200200,588927898,1400,1400,1400,1400,0
|
|
20230706,200100,588927898,1400,1400,1400,1400,0
|
|
20230706,200000,588927898,1400,1400,1400,1400,0
|
|
20230706,195900,588927898,1400,1400,1400,1400,0
|
|
20230706,195800,588927898,1400,1400,1400,1400,0
|
|
20230706,195700,588927898,1400,1400,1400,1400,0
|
|
20230706,195600,588927898,1400,1400,1400,1400,0
|
|
20230706,195500,588927898,1400,1400,1400,1400,0
|
|
20230706,195400,588927898,1400,1400,1400,1400,0
|
|
20230706,195300,588927898,1400,1400,1400,1400,0
|
|
20230706,195200,588927898,1400,1400,1400,1400,0
|
|
20230706,195100,588927898,1400,1400,1400,1400,0
|
|
20230706,195000,588927898,1400,1400,1400,1400,0
|
|
20230706,194900,588927898,1400,1400,1400,1400,0
|
|
20230706,194800,588927898,1400,1400,1400,1400,0
|
|
20230706,194700,588927898,1400,1400,1400,1400,0
|
|
20230706,194600,588927898,1400,1400,1400,1400,0
|
|
20230706,194500,588927898,1400,1400,1400,1400,0
|
|
20230706,194400,588927898,1400,1400,1400,1400,6181
|
|
20230706,194300,588927898,1400,1400,1400,1400,0
|
|
20230706,194200,588927898,1400,1400,1400,1400,0
|
|
20230706,194100,588927898,1400,1400,1400,1400,0
|
|
20230706,194000,588927898,1400,1400,1400,1400,0
|
|
20230706,193900,588927898,1400,1400,1400,1400,0
|
|
20230706,193800,588927898,1400,1400,1400,1400,0
|
|
20230706,193700,588927898,1400,1400,1400,1400,0
|
|
20230706,193600,588927898,1400,1400,1400,1400,0
|
|
20230706,193500,588927898,1400,1400,1400,1400,0
|
|
20230706,193400,588927898,1400,1400,1400,1400,0
|
|
20230706,193300,588927898,1400,1400,1400,1400,0
|
|
20230706,193200,588927898,1400,1400,1400,1400,0
|
|
20230706,193100,588927898,1400,1400,1400,1400,0
|
|
20230706,193000,588927898,1400,1400,1400,1400,0
|
|
20230706,192900,588927898,1400,1400,1400,1400,0
|
|
20230706,192800,588927898,1400,1400,1400,1400,0
|
|
20230706,192700,588927898,1400,1400,1400,1400,0
|
|
20230706,192600,588927898,1400,1400,1400,1400,0
|
|
20230706,192500,588927898,1400,1400,1400,1400,0
|
|
20230706,192400,588927898,1400,1400,1400,1400,0
|
|
20230706,192300,588927898,1400,1400,1400,1400,0
|
|
20230706,192200,588927898,1400,1400,1400,1400,0
|
|
20230706,192100,588927898,1400,1400,1400,1400,0
|
|
20230706,192000,588927898,1400,1400,1400,1400,0
|
|
20230706,191900,588927898,1400,1400,1400,1400,0
|
|
20230706,191800,588927898,1400,1400,1400,1400,0
|
|
20230706,191700,588927898,1400,1400,1400,1400,0
|
|
20230706,191600,588927898,1400,1400,1400,1400,0
|
|
20230706,191500,588927898,1400,1400,1400,1400,0
|
|
20230706,191400,588927898,1400,1400,1400,1400,6181
|
|
20230706,191300,588927898,1400,1400,1400,1400,0
|
|
20230706,191200,588927898,1400,1400,1400,1400,0
|
|
20230706,191100,588927898,1400,1400,1400,1400,0
|
|
20230706,191000,588927898,1400,1400,1400,1400,0
|
|
20230706,190900,588927898,1400,1400,1400,1400,0
|
|
20230706,190800,588927898,1400,1400,1400,1400,0
|
|
20230706,190700,588927898,1400,1400,1400,1400,0
|
|
20230706,190600,588927898,1400,1400,1400,1400,0
|
|
20230706,190500,588927898,1400,1400,1400,1400,0
|
|
20230706,190400,588927898,1400,1400,1400,1400,0
|
|
20230706,190300,588927898,1400,1400,1400,1400,0
|
|
20230706,190200,588927898,1400,1400,1400,1400,0
|
|
20230706,190100,588927898,1400,1400,1400,1400,0
|
|
20230706,190000,588927898,1400,1400,1400,1400,0
|
|
20230706,185900,588927898,1400,1400,1400,1400,0
|
|
20230706,185800,588927898,1400,1400,1400,1400,0
|
|
20230706,185700,588927898,1400,1400,1400,1400,0
|
|
20230706,185600,588927898,1400,1400,1400,1400,0
|
|
20230706,185500,588927898,1400,1400,1400,1400,0
|
|
20230706,185400,588927898,1400,1400,1400,1400,0
|
|
20230706,185300,588927898,1400,1400,1400,1400,0
|
|
20230706,185200,588927898,1400,1400,1400,1400,0
|
|
20230706,185100,588927898,1400,1400,1400,1400,0
|
|
20230706,185000,588927898,1400,1400,1400,1400,0
|
|
20230706,184900,588927898,1400,1400,1400,1400,0
|
|
20230706,184800,588927898,1400,1400,1400,1400,0
|
|
20230706,184700,588927898,1400,1400,1400,1400,0
|
|
20230706,184600,588927898,1400,1400,1400,1400,0
|
|
20230706,184500,588927898,1400,1400,1400,1400,0
|
|
20230706,184400,588927898,1400,1400,1400,1400,6181
|
|
20230706,184300,588927898,1400,1400,1400,1400,0
|
|
20230706,184200,588927898,1400,1400,1400,1400,0
|
|
20230706,184100,588927898,1400,1400,1400,1400,0
|
|
20230706,184000,588927898,1400,1400,1400,1400,0
|
|
20230706,183900,588927898,1400,1400,1400,1400,0
|
|
20230706,183800,588927898,1400,1400,1400,1400,0
|
|
20230706,183700,588927898,1400,1400,1400,1400,0
|
|
20230706,183600,588927898,1400,1400,1400,1400,0
|
|
20230706,183500,588927898,1400,1400,1400,1400,0
|
|
20230706,183400,588927898,1400,1400,1400,1400,0
|
|
20230706,183300,588927898,1400,1400,1400,1400,0
|
|
20230706,183200,588927898,1400,1400,1400,1400,0
|
|
20230706,183100,588927898,1400,1400,1400,1400,0
|
|
20230706,183000,588927898,1400,1400,1400,1400,0
|
|
20230706,182900,588927898,1400,1400,1400,1400,0
|
|
20230706,182800,588927898,1400,1400,1400,1400,0
|
|
20230706,182700,588927898,1400,1400,1400,1400,0
|
|
20230706,182600,588927898,1400,1400,1400,1400,0
|
|
20230706,182500,588927898,1400,1400,1400,1400,0
|
|
20230706,182400,588927898,1400,1400,1400,1400,0
|
|
20230706,182300,588927898,1400,1400,1400,1400,0
|
|
20230706,182200,588927898,1400,1400,1400,1400,0
|
|
20230706,182100,588927898,1400,1400,1400,1400,0
|
|
20230706,182000,588927898,1400,1400,1400,1400,0
|
|
20230706,181900,588927898,1400,1400,1400,1400,0
|
|
20230706,181800,588927898,1400,1400,1400,1400,0
|
|
20230706,181700,588927898,1400,1400,1400,1400,0
|
|
20230706,181600,588927898,1400,1400,1400,1400,0
|
|
20230706,181500,588927898,1400,1400,1400,1400,0
|
|
20230706,181400,588927898,1400,1400,1400,1400,6181
|
|
20230706,181300,588927898,1400,1400,1400,1400,0
|
|
20230706,181200,588927898,1400,1400,1400,1400,0
|
|
20230706,181100,588927898,1400,1400,1400,1400,0
|
|
20230706,181000,588927898,1400,1400,1400,1400,0
|
|
20230706,180900,588927898,1400,1400,1400,1400,0
|
|
20230706,180800,588927898,1400,1400,1400,1400,0
|
|
20230706,180700,588927898,1400,1400,1400,1400,0
|
|
20230706,180600,588927898,1400,1400,1400,1400,0
|
|
20230706,180500,588927898,1400,1400,1400,1400,0
|
|
20230706,180400,588927898,1400,1400,1400,1400,0
|
|
20230706,180300,588927898,1400,1400,1400,1400,0
|
|
20230706,180200,588927898,1400,1400,1400,1400,0
|
|
20230706,180100,588927898,1400,1400,1400,1400,0
|
|
20230706,180000,588927898,1400,1400,1400,1400,0
|
|
20230706,175900,588927898,1400,1400,1400,1400,0
|
|
20230706,175800,588927898,1400,1400,1400,1400,0
|
|
20230706,175700,588927898,1400,1400,1400,1400,0
|
|
20230706,175600,588927898,1400,1400,1400,1400,0
|
|
20230706,175500,588927898,1400,1400,1400,1400,0
|
|
20230706,175400,588927898,1400,1400,1400,1400,0
|
|
20230706,175300,588927898,1400,1400,1400,1400,0
|
|
20230706,175200,588927898,1400,1400,1400,1400,0
|
|
20230706,175100,588927898,1400,1400,1400,1400,0
|
|
20230706,175000,588927898,1400,1400,1400,1400,0
|
|
20230706,174900,588927898,1400,1400,1400,1400,0
|
|
20230706,174800,588927898,1400,1400,1400,1400,0
|
|
20230706,174700,588927898,1400,1400,1400,1400,0
|
|
20230706,174600,588927898,1400,1400,1400,1400,0
|
|
20230706,174500,588927898,1400,1400,1400,1400,0
|
|
20230706,174400,588927898,1400,1400,1400,1400,6181
|
|
20230706,174300,588927898,1400,1400,1400,1400,0
|
|
20230706,174200,588927898,1400,1400,1400,1400,0
|
|
20230706,174100,588927898,1400,1400,1400,1400,0
|
|
20230706,174000,588927898,1400,1400,1400,1400,0
|
|
20230706,173900,588927898,1400,1400,1400,1400,0
|
|
20230706,173800,588927898,1400,1400,1400,1400,0
|
|
20230706,173700,588927898,1400,1400,1400,1400,0
|
|
20230706,173600,588927898,1400,1400,1400,1400,0
|
|
20230706,173500,588927898,1400,1400,1400,1400,0
|
|
20230706,173400,588927898,1400,1400,1400,1400,0
|
|
20230706,173300,588927898,1400,1400,1400,1400,0
|
|
20230706,173200,588927898,1400,1400,1400,1400,0
|
|
20230706,173100,588927898,1400,1400,1400,1400,0
|
|
20230706,173000,588927898,1400,1400,1400,1400,0
|
|
20230706,172900,588927898,1400,1400,1400,1400,0
|
|
20230706,172800,588927898,1400,1400,1400,1400,0
|
|
20230706,172700,588927898,1400,1400,1400,1400,0
|
|
20230706,172600,588927898,1400,1400,1400,1400,0
|
|
20230706,172500,588927898,1400,1400,1400,1400,0
|
|
20230706,172400,588927898,1400,1400,1400,1400,0
|
|
20230706,172300,588927898,1400,1400,1400,1400,0
|
|
20230706,172200,588927898,1400,1400,1400,1400,0
|
|
20230706,172100,588927898,1400,1400,1400,1400,0
|
|
20230706,172000,588927898,1400,1400,1400,1400,0
|
|
20230706,171900,588927898,1400,1400,1400,1400,0
|
|
20230706,171800,588927898,1400,1400,1400,1400,0
|
|
20230706,171700,588927898,1400,1400,1400,1400,0
|
|
20230706,171600,588927898,1400,1400,1400,1400,0
|
|
20230706,171500,588927898,1400,1400,1400,1400,0
|
|
20230706,171400,588927898,1400,1400,1400,1400,6181
|
|
20230706,171300,588927898,1400,1400,1400,1400,0
|
|
20230706,171200,588927898,1400,1400,1400,1400,0
|
|
20230706,171100,588927898,1400,1400,1400,1400,0
|
|
20230706,171000,588927898,1400,1400,1400,1400,0
|
|
20230706,170900,588927898,1400,1400,1400,1400,0
|
|
20230706,170800,588927898,1400,1400,1400,1400,0
|
|
20230706,170700,588927898,1400,1400,1400,1400,0
|
|
20230706,170600,588927898,1400,1400,1400,1400,0
|
|
20230706,170500,588927898,1400,1400,1400,1400,0
|
|
20230706,170400,588927898,1400,1400,1400,1400,0
|
|
20230706,170300,588927898,1400,1400,1400,1400,0
|
|
20230706,170200,588927898,1400,1400,1400,1400,0
|
|
20230706,170100,588927898,1400,1400,1400,1400,0
|
|
20230706,170000,588927898,1400,1400,1400,1400,0
|
|
20230706,165900,588927898,1400,1400,1400,1400,0
|
|
20230706,165800,588927898,1400,1400,1400,1400,0
|
|
20230706,165700,588927898,1400,1400,1400,1400,0
|
|
20230706,165600,588927898,1400,1400,1400,1400,0
|
|
20230706,165500,588927898,1400,1400,1400,1400,0
|
|
20230706,165400,588927898,1400,1400,1400,1400,0
|
|
20230706,165300,588927898,1400,1400,1400,1400,0
|
|
20230706,165200,588927898,1400,1400,1400,1400,0
|
|
20230706,165100,588927898,1400,1400,1400,1400,0
|
|
20230706,165000,588927898,1400,1400,1400,1400,0
|
|
20230706,164900,588927898,1400,1400,1400,1400,0
|
|
20230706,164800,588927898,1400,1400,1400,1400,0
|
|
20230706,164700,588927898,1400,1400,1400,1400,0
|
|
20230706,164600,588927898,1400,1400,1400,1400,0
|
|
20230706,164500,588927898,1400,1400,1400,1400,0
|
|
20230706,164400,588927898,1400,1400,1400,1400,6181
|
|
20230706,164300,588927898,1400,1400,1400,1400,0
|
|
20230706,164200,588927898,1400,1400,1400,1400,0
|
|
20230706,164100,588927898,1400,1400,1400,1400,0
|
|
20230706,164000,588927898,1400,1400,1400,1400,0
|
|
20230706,163900,588927898,1400,1400,1400,1400,0
|
|
20230706,163800,588927898,1400,1400,1400,1400,0
|
|
20230706,163700,588927898,1400,1400,1400,1400,0
|
|
20230706,163600,588927898,1400,1400,1400,1400,0
|
|
20230706,163500,588927898,1400,1400,1400,1400,0
|
|
20230706,163400,588927898,1400,1400,1400,1400,0
|
|
20230706,163300,588927898,1400,1400,1400,1400,0
|
|
20230706,163200,588927898,1400,1400,1400,1400,0
|
|
20230706,163100,588927898,1400,1400,1400,1400,0
|
|
20230706,163000,588927898,1400,1400,1400,1400,0
|
|
20230706,162900,588927898,1400,1400,1400,1400,0
|
|
20230706,162800,588927898,1400,1400,1400,1400,0
|
|
20230706,162700,588927898,1400,1400,1400,1400,0
|
|
20230706,162600,588927898,1400,1400,1400,1400,0
|
|
20230706,162500,588927898,1400,1400,1400,1400,0
|
|
20230706,162400,588927898,1400,1400,1400,1400,0
|
|
20230706,162300,588927898,1400,1400,1400,1400,0
|
|
20230706,162200,588927898,1400,1400,1400,1400,0
|
|
20230706,162100,588927898,1400,1400,1400,1400,0
|
|
20230706,162000,588927898,1400,1400,1400,1400,0
|
|
20230706,161900,588927898,1400,1400,1400,1400,0
|
|
20230706,161800,588927898,1400,1400,1400,1400,0
|
|
20230706,161700,588927898,1400,1400,1400,1400,0
|
|
20230706,161600,588927898,1400,1400,1400,1400,0
|
|
20230706,161500,588927898,1400,1400,1400,1400,0
|
|
20230706,161400,588927898,1400,1400,1400,1400,6181
|
|
20230706,161300,588927898,1400,1400,1400,1400,0
|
|
20230706,161200,588927898,1400,1400,1400,1400,0
|
|
20230706,161100,588927898,1400,1400,1400,1400,0
|
|
20230706,161000,588927898,1400,1400,1400,1400,0
|
|
20230706,160900,588927898,1400,1400,1400,1400,0
|
|
20230706,160800,588927898,1400,1400,1400,1400,0
|
|
20230706,160700,588927898,1400,1400,1400,1400,0
|
|
20230706,160600,588927898,1400,1400,1400,1400,0
|
|
20230706,160500,588927898,1400,1400,1400,1400,0
|
|
20230706,160400,588927898,1400,1400,1400,1400,0
|
|
20230706,160300,588927898,1400,1400,1400,1400,0
|
|
20230706,160200,588927898,1400,1400,1400,1400,0
|
|
20230706,160100,588927898,1400,1400,1400,1400,0
|
|
20230706,160000,588927898,1400,1400,1400,1400,0
|
|
20230706,155900,588927898,1400,1400,1400,1400,0
|
|
20230706,155800,588927898,1400,1400,1400,1400,0
|
|
20230706,155700,588927898,1400,1400,1400,1400,0
|
|
20230706,155600,588927898,1400,1400,1400,1400,0
|
|
20230706,155500,588927898,1400,1400,1400,1400,0
|
|
20230706,155400,588927898,1400,1400,1400,1400,0
|
|
20230706,155300,588927898,1400,1400,1400,1400,0
|
|
20230706,155200,588927898,1400,1400,1400,1400,0
|
|
20230706,155100,588927898,1400,1400,1400,1400,0
|
|
20230706,155000,588927898,1400,1400,1400,1400,0
|
|
20230706,154900,588927898,1400,1400,1400,1400,0
|
|
20230706,154800,588927898,1400,1400,1400,1400,0
|
|
20230706,154700,588927898,1400,1400,1400,1400,0
|
|
20230706,154600,588927898,1400,1400,1400,1400,0
|
|
20230706,154500,588927898,1400,1400,1400,1400,0
|
|
20230706,154400,588927898,1400,1400,1400,1400,6181
|
|
20230706,154300,588927898,1400,1400,1400,1400,0
|
|
20230706,154200,588927898,1400,1400,1400,1400,0
|
|
20230706,154100,588927898,1400,1400,1400,1400,0
|
|
20230706,154000,588927898,1400,1400,1400,1400,0
|
|
20230706,153900,588927898,1400,1400,1400,1400,0
|
|
20230706,153800,588927898,1400,1400,1400,1400,0
|
|
20230706,153700,588927898,1400,1400,1400,1400,0
|
|
20230706,153600,588927898,1400,1400,1400,1400,0
|
|
20230706,153500,588927898,1400,1400,1400,1400,0
|
|
20230706,153400,588927898,1400,1400,1400,1400,0
|
|
20230706,153300,588927898,1400,1400,1400,1400,0
|
|
20230706,153200,588927898,1400,1400,1400,1400,0
|
|
20230706,153100,588927898,1400,1400,1400,1400,0
|
|
20230706,153000,588927898,1400,1400,1400,1400,6181
|
|
20230706,152900,580274498,1395,1395,1395,1395,0
|
|
20230706,152800,580274498,1395,1395,1395,1395,0
|
|
20230706,152700,580274498,1395,1395,1395,1395,0
|
|
20230706,152600,580274498,1395,1395,1395,1395,0
|
|
20230706,152500,580274498,1395,1395,1395,1395,0
|
|
20230706,152400,580274498,1395,1395,1395,1395,0
|
|
20230706,152300,580274498,1395,1395,1395,1395,0
|
|
20230706,152200,580274498,1395,1395,1395,1395,0
|
|
20230706,152100,580274498,1395,1395,1395,1395,0
|
|
20230706,152000,580274498,1395,1395,1395,1395,0
|
|
20230706,151900,580274498,1395,1395,1395,1395,1
|
|
20230706,151800,580273103,1395,1392,1395,1392,1383
|
|
20230706,151700,578345029,1394,1394,1394,1394,0
|
|
20230706,151600,578345029,1394,1394,1394,1394,0
|
|
20230706,151500,578345029,1394,1394,1394,1394,317
|
|
20230706,151400,577903131,1394,1394,1394,1394,1001
|
|
20230706,151300,576507737,1391,1391,1391,1391,0
|
|
20230706,151200,576507737,1391,1391,1391,1391,0
|
|
20230706,151100,576507737,1391,1391,1391,1391,0
|
|
20230706,151000,576507737,1391,1391,1391,1391,50
|
|
20230706,150900,576438187,1391,1391,1391,1391,500
|
|
20230706,150800,575742687,1391,1391,1391,1391,0
|
|
20230706,150700,575742687,1391,1391,1391,1391,0
|
|
20230706,150600,575742687,1391,1391,1391,1391,120
|
|
20230706,150500,575575767,1391,1391,1391,1391,0
|
|
20230706,150400,575575767,1391,1391,1391,1391,30
|
|
20230706,150300,575534037,1391,1391,1391,1391,549
|
|
20230706,150200,574770378,1390,1392,1392,1390,5204
|
|
20230706,150100,567531425,1392,1393,1393,1392,2320
|
|
20230706,150000,564300146,1394,1394,1394,1394,69
|
|
20230706,145900,564203960,1395,1395,1395,1395,50
|
|
20230706,145800,564134210,1395,1395,1395,1395,626
|
|
20230706,145700,563260940,1395,1395,1395,1395,0
|
|
20230706,145600,563260940,1395,1395,1395,1395,3701
|
|
20230706,145500,558098045,1398,1398,1398,1398,0
|
|
20230706,145400,558098045,1398,1398,1398,1398,50
|
|
20230706,145300,558028145,1395,1395,1395,1395,0
|
|
20230706,145200,558028145,1395,1395,1395,1395,0
|
|
20230706,145100,558028145,1395,1395,1395,1395,0
|
|
20230706,145000,558028145,1395,1395,1395,1395,1
|
|
20230706,144900,558026750,1395,1396,1396,1395,1000
|
|
20230706,144800,556630850,1395,1395,1395,1395,0
|
|
20230706,144700,556630850,1395,1395,1395,1395,712
|
|
20230706,144600,555637610,1395,1395,1395,1395,0
|
|
20230706,144500,555637610,1395,1397,1397,1395,3924
|
|
20230706,144400,550161932,1397,1397,1397,1397,2
|
|
20230706,144300,550159138,1398,1398,1398,1398,1022
|
|
20230706,144200,548730382,1398,1398,1398,1398,1
|
|
20230706,144100,548728984,1398,1398,1398,1398,299
|
|
20230706,144000,548310982,1398,1397,1398,1397,1048
|
|
20230706,143900,546845999,1397,1397,1397,1397,0
|
|
20230706,143800,546845999,1397,1397,1397,1397,1
|
|
20230706,143700,546844602,1401,1401,1401,1401,0
|
|
20230706,143600,546844602,1401,1401,1401,1401,0
|
|
20230706,143500,546844602,1401,1401,1401,1401,202
|
|
20230706,143400,546561600,1401,1401,1401,1401,798
|
|
20230706,143300,545443602,1401,1400,1401,1400,3000
|
|
20230706,143200,541240800,1395,1395,1395,1395,0
|
|
20230706,143100,541240800,1395,1399,1399,1395,1540
|
|
20230706,143000,539091710,1399,1399,1399,1399,0
|
|
20230706,142900,539091710,1399,1399,1399,1399,15
|
|
20230706,142800,539070725,1399,1399,1399,1399,248
|
|
20230706,142700,538723773,1400,1400,1400,1400,0
|
|
20230706,142600,538723773,1400,1400,1400,1400,0
|
|
20230706,142500,538723773,1400,1400,1400,1400,1
|
|
20230706,142400,538722373,1397,1397,1397,1397,652
|
|
20230706,142300,537811529,1397,1397,1397,1397,0
|
|
20230706,142200,537811529,1397,1397,1397,1397,705
|
|
20230706,142100,536826644,1395,1395,1395,1395,0
|
|
20230706,142000,536826644,1395,1395,1395,1395,0
|
|
20230706,141900,536826644,1395,1395,1395,1395,0
|
|
20230706,141800,536826644,1395,1400,1400,1395,607
|
|
20230706,141700,535978114,1400,1400,1400,1400,0
|
|
20230706,141600,535978114,1400,1400,1400,1400,4
|
|
20230706,141500,535972514,1400,1400,1400,1400,0
|
|
20230706,141400,535972514,1400,1400,1400,1400,165
|
|
20230706,141300,535741514,1400,1400,1400,1400,3075
|
|
20230706,141200,531436514,1399,1399,1399,1399,430
|
|
20230706,141100,530834944,1395,1395,1395,1395,120
|
|
20230706,141000,530667544,1395,1395,1395,1395,0
|
|
20230706,140900,530667544,1395,1395,1395,1395,0
|
|
20230706,140800,530667544,1395,1395,1395,1395,0
|
|
20230706,140700,530667544,1395,1395,1395,1395,1
|
|
20230706,140600,530666149,1400,1400,1400,1400,0
|
|
20230706,140500,530666149,1400,1400,1400,1400,0
|
|
20230706,140400,530666149,1400,1400,1400,1400,100
|
|
20230706,140300,530526149,1400,1400,1400,1400,0
|
|
20230706,140200,530526149,1400,1400,1400,1400,0
|
|
20230706,140100,530526149,1400,1400,1400,1400,0
|
|
20230706,140000,530526149,1400,1400,1400,1400,0
|
|
20230706,135900,530526149,1400,1400,1400,1400,709
|
|
20230706,135800,529533549,1400,1400,1400,1400,238
|
|
20230706,135700,529200349,1400,1400,1400,1400,400
|
|
20230706,135600,528640349,1400,1400,1400,1400,0
|
|
20230706,135500,528640349,1400,1400,1400,1400,2
|
|
20230706,135400,528637549,1393,1393,1393,1393,0
|
|
20230706,135300,528637549,1393,1393,1393,1393,2000
|
|
20230706,135200,525851549,1393,1393,1393,1393,0
|
|
20230706,135100,525851549,1393,1393,1393,1393,0
|
|
20230706,135000,525851549,1393,1393,1393,1393,0
|
|
20230706,134900,525851549,1393,1393,1393,1393,1104
|
|
20230706,134800,524313677,1392,1392,1392,1392,200
|
|
20230706,134700,524035277,1391,1391,1391,1391,14
|
|
20230706,134600,524015803,1391,1390,1391,1390,1921
|
|
20230706,134500,521345515,1389,1389,1389,1389,0
|
|
20230706,134400,521345515,1389,1389,1389,1389,0
|
|
20230706,134300,521345515,1389,1389,1389,1389,20
|
|
20230706,134200,521317735,1387,1387,1387,1387,0
|
|
20230706,134100,521317735,1387,1387,1387,1387,1500
|
|
20230706,134000,519237235,1389,1389,1389,1389,0
|
|
20230706,133900,519237235,1389,1389,1389,1389,0
|
|
20230706,133800,519237235,1389,1389,1389,1389,3001
|
|
20230706,133700,515068846,1389,1390,1390,1389,11
|
|
20230706,133600,515053566,1390,1390,1390,1390,0
|
|
20230706,133500,515053566,1390,1389,1390,1389,6
|
|
20230706,133400,515045227,1389,1389,1389,1389,184
|
|
20230706,133300,514789651,1389,1390,1390,1389,644
|
|
20230706,133200,513894965,1390,1390,1390,1390,0
|
|
20230706,133100,513894965,1390,1390,1390,1390,0
|
|
20230706,133000,513894965,1390,1390,1390,1390,1
|
|
20230706,132900,513893575,1389,1389,1389,1389,100
|
|
20230706,132800,513754675,1386,1386,1386,1386,0
|
|
20230706,132700,513754675,1386,1386,1386,1386,100
|
|
20230706,132600,513616075,1386,1387,1387,1386,1538
|
|
20230706,132500,511484266,1386,1388,1388,1386,1704
|
|
20230706,132400,509121031,1387,1387,1387,1387,0
|
|
20230706,132300,509121031,1387,1387,1387,1387,0
|
|
20230706,132200,509121031,1387,1387,1387,1387,0
|
|
20230706,132100,509121031,1387,1387,1387,1387,0
|
|
20230706,132000,509121031,1387,1386,1387,1386,1023
|
|
20230706,131900,507702653,1386,1386,1386,1386,254
|
|
20230706,131800,507350609,1386,1386,1386,1386,0
|
|
20230706,131700,507350609,1386,1386,1386,1386,463
|
|
20230706,131600,506708891,1386,1386,1386,1386,38
|
|
20230706,131500,506656223,1386,1386,1386,1386,400
|
|
20230706,131400,506101823,1386,1386,1386,1385,1001
|
|
20230706,131300,504715429,1391,1391,1391,1391,2
|
|
20230706,131200,504712647,1391,1391,1391,1391,0
|
|
20230706,131100,504712647,1391,1391,1391,1391,7
|
|
20230706,131000,504702910,1386,1386,1386,1386,4864
|
|
20230706,130900,497961406,1386,1386,1386,1386,6233
|
|
20230706,130800,489322468,1386,1386,1386,1386,1259
|
|
20230706,130700,487577494,1386,1389,1389,1386,22863
|
|
20230706,130600,455870873,1390,1391,1391,1390,639
|
|
20230706,130500,454982260,1390,1390,1390,1390,184
|
|
20230706,130400,454726500,1390,1390,1390,1390,0
|
|
20230706,130300,454726500,1390,1390,1390,1390,2574
|
|
20230706,130200,451148640,1390,1390,1390,1390,1
|
|
20230706,130100,451147250,1389,1390,1390,1389,600
|
|
20230706,130000,450313580,1390,1391,1391,1390,3971
|
|
20230706,125900,444792621,1393,1391,1393,1390,1003
|
|
20230706,125800,443397559,1390,1390,1390,1390,0
|
|
20230706,125700,443397559,1390,1392,1392,1390,9010
|
|
20230706,125600,430866436,1392,1392,1393,1392,98
|
|
20230706,125500,430729948,1393,1392,1393,1392,167
|
|
20230706,125400,430497374,1392,1392,1392,1392,536
|
|
20230706,125300,429751262,1392,1393,1393,1392,476
|
|
20230706,125200,429088232,1393,1393,1393,1393,600
|
|
20230706,125100,428252432,1393,1393,1393,1393,1
|
|
20230706,125000,428251039,1393,1393,1393,1393,0
|
|
20230706,124900,428251039,1393,1395,1395,1393,3407
|
|
20230706,124800,423502611,1395,1395,1395,1395,1041
|
|
20230706,124700,422050416,1395,1397,1397,1395,103
|
|
20230706,124600,421906531,1398,1398,1398,1398,0
|
|
20230706,124500,421906531,1398,1398,1398,1398,0
|
|
20230706,124400,421906531,1398,1395,1398,1395,34
|
|
20230706,124300,421859074,1395,1395,1395,1395,26
|
|
20230706,124200,421822804,1395,1399,1399,1395,668
|
|
20230706,124100,420890939,1399,1398,1399,1398,64
|
|
20230706,124000,420801406,1396,1396,1396,1396,0
|
|
20230706,123900,420801406,1396,1396,1396,1396,0
|
|
20230706,123800,420801406,1396,1396,1396,1396,0
|
|
20230706,123700,420801406,1396,1397,1397,1396,3835
|
|
20230706,123600,415447670,1396,1396,1396,1396,423
|
|
20230706,123500,414857162,1396,1396,1396,1396,5661
|
|
20230706,123400,406954406,1396,1396,1396,1396,17
|
|
20230706,123300,406930674,1399,1396,1399,1396,304
|
|
20230706,123200,406506061,1396,1397,1397,1396,167
|
|
20230706,123100,406272806,1398,1397,1398,1397,2248
|
|
20230706,123000,403132348,1397,1398,1398,1397,2169
|
|
20230706,122900,400100320,1399,1399,1399,1399,100
|
|
20230706,122800,399960420,1399,1399,1399,1399,0
|
|
20230706,122700,399960420,1399,1399,1399,1399,1010
|
|
20230706,122600,398547430,1399,1398,1399,1398,572
|
|
20230706,122500,397747254,1400,1398,1400,1398,1311
|
|
20230706,122400,395914460,1398,1398,1398,1398,114
|
|
20230706,122300,395755088,1400,1400,1400,1400,3120
|
|
20230706,122200,391387088,1404,1404,1404,1404,0
|
|
20230706,122100,391387088,1404,1403,1404,1403,57
|
|
20230706,122000,391307106,1403,1403,1403,1403,10
|
|
20230706,121900,391293076,1403,1403,1403,1403,1250
|
|
20230706,121800,389539326,1403,1403,1403,1403,0
|
|
20230706,121700,389539326,1403,1403,1403,1403,0
|
|
20230706,121600,389539326,1403,1403,1403,1403,500
|
|
20230706,121500,388837826,1403,1398,1403,1398,12
|
|
20230706,121400,388821000,1403,1403,1403,1403,7
|
|
20230706,121300,388811179,1404,1404,1404,1404,0
|
|
20230706,121200,388811179,1404,1404,1404,1404,10
|
|
20230706,121100,388797139,1398,1398,1398,1398,0
|
|
20230706,121000,388797139,1398,1398,1398,1398,0
|
|
20230706,120900,388797139,1398,1398,1398,1398,3000
|
|
20230706,120800,384603139,1398,1398,1398,1398,2085
|
|
20230706,120700,381688309,1398,1399,1399,1398,2116
|
|
20230706,120600,378728795,1399,1399,1399,1399,11
|
|
20230706,120500,378713406,1399,1399,1399,1399,0
|
|
20230706,120400,378713406,1399,1399,1399,1399,0
|
|
20230706,120300,378713406,1399,1399,1399,1399,1
|
|
20230706,120200,378712007,1398,1398,1398,1398,0
|
|
20230706,120100,378712007,1398,1399,1399,1398,2000
|
|
20230706,120000,375915255,1399,1400,1400,1399,2872
|
|
20230706,115900,371895416,1400,1400,1400,1400,0
|
|
20230706,115800,371895416,1400,1400,1400,1400,1411
|
|
20230706,115700,369920016,1400,1400,1400,1400,901
|
|
20230706,115600,368658616,1400,1400,1400,1400,0
|
|
20230706,115500,368658616,1400,1400,1400,1400,799
|
|
20230706,115400,367540016,1400,1400,1400,1400,1
|
|
20230706,115300,367538616,1398,1398,1398,1398,0
|
|
20230706,115200,367538616,1398,1398,1398,1398,0
|
|
20230706,115100,367538616,1398,1398,1398,1398,10
|
|
20230706,115000,367524636,1400,1400,1400,1400,0
|
|
20230706,114900,367524636,1400,1399,1400,1399,1114
|
|
20230706,114800,365965072,1397,1397,1397,1397,0
|
|
20230706,114700,365965072,1397,1397,1397,1397,0
|
|
20230706,114600,365965072,1397,1397,1397,1397,297
|
|
20230706,114500,365550163,1397,1397,1397,1397,98
|
|
20230706,114400,365413257,1396,1397,1397,1396,1217
|
|
20230706,114300,363713528,1397,1397,1397,1397,0
|
|
20230706,114200,363713528,1397,1397,1397,1397,0
|
|
20230706,114100,363713528,1397,1397,1397,1397,0
|
|
20230706,114000,363713528,1397,1397,1397,1397,0
|
|
20230706,113900,363713528,1397,1399,1399,1397,901
|
|
20230706,113800,362454829,1397,1397,1399,1397,887
|
|
20230706,113700,361215688,1397,1399,1399,1397,2153
|
|
20230706,113600,358206555,1399,1399,1399,1399,60
|
|
20230706,113500,358122615,1399,1399,1399,1399,79
|
|
20230706,113400,358012094,1399,1399,1399,1398,710
|
|
20230706,113300,357018814,1399,1399,1399,1399,0
|
|
20230706,113200,357018814,1399,1399,1399,1399,1
|
|
20230706,113100,357017415,1400,1400,1400,1400,14
|
|
20230706,113000,356997815,1400,1400,1400,1400,0
|
|
20230706,112900,356997815,1400,1400,1400,1400,50
|
|
20230706,112800,356927815,1401,1400,1401,1400,107
|
|
20230706,112700,356777909,1397,1397,1397,1397,0
|
|
20230706,112600,356777909,1397,1400,1400,1397,4369
|
|
20230706,112500,350666257,1400,1401,1401,1400,1595
|
|
20230706,112400,348433250,1401,1401,1401,1401,107
|
|
20230706,112300,348283343,1400,1401,1401,1400,5481
|
|
20230706,112200,340609837,1401,1401,1401,1401,1166
|
|
20230706,112100,338976271,1400,1401,1401,1400,8062
|
|
20230706,112000,327689368,1401,1401,1401,1401,1500
|
|
20230706,111900,325587868,1401,1403,1403,1401,2814
|
|
20230706,111800,321641134,1403,1403,1403,1403,1
|
|
20230706,111700,321639731,1410,1405,1410,1404,1594
|
|
20230706,111600,319400296,1411,1411,1411,1411,0
|
|
20230706,111500,319400296,1411,1411,1411,1411,0
|
|
20230706,111400,319400296,1411,1405,1411,1405,292
|
|
20230706,111300,318990030,1405,1405,1405,1405,106
|
|
20230706,111200,318841100,1404,1404,1404,1404,1000
|
|
20230706,111100,317437100,1405,1412,1412,1405,6501
|
|
20230706,111000,308303181,1412,1405,1412,1405,6090
|
|
20230706,110900,299746724,1405,1410,1410,1405,16071
|
|
20230706,110800,277154335,1410,1410,1410,1410,25
|
|
20230706,110700,277119085,1411,1412,1412,1410,690
|
|
20230706,110600,276144874,1412,1412,1412,1412,0
|
|
20230706,110500,276144874,1412,1412,1412,1412,1
|
|
20230706,110400,276143462,1412,1414,1414,1412,1284
|
|
20230706,110300,274328202,1414,1414,1414,1414,0
|
|
20230706,110200,274328202,1414,1414,1414,1414,182
|
|
20230706,110100,274070854,1414,1415,1415,1414,867
|
|
20230706,110000,272844169,1420,1420,1420,1420,0
|
|
20230706,105900,272844169,1420,1420,1420,1420,0
|
|
20230706,105800,272844169,1420,1420,1420,1420,0
|
|
20230706,105700,272844169,1420,1420,1420,1420,12
|
|
20230706,105600,272827129,1420,1420,1420,1420,0
|
|
20230706,105500,272827129,1420,1420,1420,1420,0
|
|
20230706,105400,272827129,1420,1420,1420,1420,55
|
|
20230706,105300,272749029,1414,1418,1418,1414,325
|
|
20230706,105200,272288259,1418,1418,1418,1418,5
|
|
20230706,105100,272281169,1422,1422,1422,1422,132
|
|
20230706,105000,272093465,1422,1422,1422,1422,2
|
|
20230706,104900,272090621,1422,1422,1422,1422,14
|
|
20230706,104800,272070713,1423,1422,1423,1422,350
|
|
20230706,104700,271572863,1422,1422,1422,1422,36
|
|
20230706,104600,271521671,1425,1425,1425,1425,0
|
|
20230706,104500,271521671,1425,1425,1425,1425,0
|
|
20230706,104400,271521671,1425,1425,1425,1425,0
|
|
20230706,104300,271521671,1425,1424,1425,1424,1000
|
|
20230706,104200,270096963,1425,1425,1425,1425,0
|
|
20230706,104100,270096963,1425,1425,1425,1425,10
|
|
20230706,104000,270082713,1428,1414,1428,1414,4718
|
|
20230706,103900,263360014,1414,1414,1414,1414,0
|
|
20230706,103800,263360014,1414,1420,1420,1414,3
|
|
20230706,103700,263355760,1413,1413,1413,1413,0
|
|
20230706,103600,263355760,1413,1413,1413,1413,0
|
|
20230706,103500,263355760,1413,1413,1413,1413,0
|
|
20230706,103400,263355760,1413,1413,1413,1413,5
|
|
20230706,103300,263348695,1421,1420,1421,1420,33
|
|
20230706,103200,263301832,1423,1413,1423,1413,101
|
|
20230706,103100,263158213,1413,1413,1413,1413,591
|
|
20230706,103000,262323130,1413,1413,1413,1413,20
|
|
20230706,102900,262294870,1412,1411,1412,1411,226
|
|
20230706,102800,261975954,1413,1413,1413,1413,1
|
|
20230706,102700,261974541,1412,1413,1413,1412,157
|
|
20230706,102600,261752727,1411,1411,1411,1411,200
|
|
20230706,102500,261470527,1411,1411,1411,1411,300
|
|
20230706,102400,261047227,1411,1413,1413,1411,583
|
|
20230706,102300,260224048,1413,1413,1413,1413,0
|
|
20230706,102200,260224048,1413,1409,1413,1409,795
|
|
20230706,102100,259101389,1408,1408,1408,1408,1
|
|
20230706,102000,259099981,1408,1408,1408,1408,200
|
|
20230706,101900,258818381,1408,1408,1408,1408,0
|
|
20230706,101800,258818381,1408,1408,1408,1408,102
|
|
20230706,101700,258674765,1412,1412,1412,1412,1
|
|
20230706,101600,258673353,1413,1413,1413,1413,0
|
|
20230706,101500,258673353,1413,1413,1413,1413,0
|
|
20230706,101400,258673353,1413,1413,1413,1413,1
|
|
20230706,101300,258671940,1405,1405,1405,1405,1423
|
|
20230706,101200,256672625,1405,1413,1413,1405,7349
|
|
20230706,101100,246322024,1413,1413,1413,1413,0
|
|
20230706,101000,246322024,1413,1410,1413,1410,309
|
|
20230706,100900,245886075,1415,1415,1415,1415,14
|
|
20230706,100800,245866265,1408,1413,1413,1408,1500
|
|
20230706,100700,243750708,1428,1428,1428,1428,0
|
|
20230706,100600,243750708,1428,1416,1428,1416,709
|
|
20230706,100500,242739335,1411,1411,1411,1411,0
|
|
20230706,100400,242739335,1411,1411,1411,1411,1500
|
|
20230706,100300,240622835,1416,1416,1416,1416,0
|
|
20230706,100200,240622835,1416,1416,1416,1416,86
|
|
20230706,100100,240501059,1416,1414,1416,1414,914
|
|
20230706,100000,239208205,1414,1414,1414,1414,157
|
|
20230706,095900,238986207,1414,1414,1414,1414,100
|
|
20230706,095800,238844807,1414,1414,1414,1414,383
|
|
20230706,095700,238303245,1414,1416,1416,1414,195
|
|
20230706,095600,238027137,1416,1416,1416,1416,922
|
|
20230706,095500,236721585,1416,1416,1416,1416,0
|
|
20230706,095400,236721585,1416,1416,1416,1416,0
|
|
20230706,095300,236721585,1416,1422,1422,1416,258
|
|
20230706,095200,236355609,1423,1423,1423,1423,0
|
|
20230706,095100,236355609,1423,1427,1427,1423,2163
|
|
20230706,095000,233270384,1427,1424,1427,1424,1840
|
|
20230706,094900,230648520,1424,1422,1424,1422,1885
|
|
20230706,094800,227965280,1420,1414,1420,1413,3424
|
|
20230706,094700,223115992,1414,1405,1414,1405,33387
|
|
20230706,094600,176118905,1405,1403,1405,1400,827
|
|
20230706,094500,174959384,1403,1403,1403,1403,305
|
|
20230706,094400,174531469,1403,1403,1403,1403,3
|
|
20230706,094300,174527260,1404,1394,1404,1394,398
|
|
20230706,094200,173972418,1404,1404,1404,1404,59
|
|
20230706,094100,173889582,1393,1391,1393,1391,1052
|
|
20230706,094000,172424350,1391,1399,1399,1389,8548
|
|
20230706,093900,160508272,1400,1406,1406,1400,1010
|
|
20230706,093800,159094212,1406,1406,1406,1406,115
|
|
20230706,093700,158932522,1406,1406,1406,1406,7
|
|
20230706,093600,158922680,1406,1406,1406,1404,3849
|
|
20230706,093500,153512986,1406,1406,1406,1406,1
|
|
20230706,093400,153511580,1397,1405,1406,1396,84
|
|
20230706,093300,153393575,1405,1395,1405,1395,2
|
|
20230706,093200,153390775,1407,1407,1407,1394,3219
|
|
20230706,093100,148890097,1407,1407,1407,1407,8
|
|
20230706,093000,148878841,1397,1399,1400,1397,3323
|
|
20230706,092900,144228466,1399,1400,1400,1399,1431
|
|
20230706,092800,142226496,1400,1403,1403,1400,8000
|
|
20230706,092700,131016975,1403,1403,1403,1403,200
|
|
20230706,092600,130736375,1408,1407,1408,1407,230
|
|
20230706,092500,130412561,1408,1408,1408,1408,0
|
|
20230706,092400,130412561,1408,1408,1408,1403,5382
|
|
20230706,092300,122835210,1408,1408,1408,1408,799
|
|
20230706,092200,121710218,1408,1410,1410,1408,19
|
|
20230706,092100,121683464,1408,1400,1408,1400,926
|
|
20230706,092000,120379864,1414,1408,1414,1408,2154
|
|
20230706,091900,117339378,1410,1410,1410,1410,0
|
|
20230706,091800,117339378,1410,1405,1410,1400,5006
|
|
20230706,091700,110295310,1405,1386,1405,1385,9304
|
|
20230706,091600,97278333,1386,1390,1394,1383,6649
|
|
20230706,091500,88066128,1390,1400,1400,1390,7716
|
|
20230706,091400,77311345,1400,1406,1409,1400,3594
|
|
20230706,091300,72268232,1406,1409,1409,1406,203
|
|
20230706,091200,71982409,1406,1412,1412,1406,4591
|
|
20230706,091100,65510206,1416,1411,1416,1411,293
|
|
20230706,091000,65096733,1410,1411,1411,1410,3349
|
|
20230706,090900,60373836,1410,1414,1414,1410,5003
|
|
20230706,090800,53314339,1414,1423,1423,1414,7021
|
|
20230706,090700,43364296,1420,1423,1423,1420,1607
|
|
20230706,090600,41079635,1430,1430,1430,1430,10
|
|
20230706,090500,41065335,1431,1431,1431,1431,537
|
|
20230706,090400,40296888,1436,1413,1436,1413,2371
|
|
20230706,090300,36922321,1413,1425,1425,1413,11011
|
|
20230706,090200,21251312,1425,1430,1430,1425,12256
|
|
20230706,090100,3766840,1443,1430,1443,1430,704
|
|
20230706,090000,2753992,1444,1433,1444,1433,1151
|