595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,185200,378499629,1286,1286,1286,1286,27921
|
|
20230711,185100,378499629,1286,1286,1286,1286,0
|
|
20230711,185000,378499629,1286,1286,1286,1286,0
|
|
20230711,184900,378499629,1286,1286,1286,1286,0
|
|
20230711,184800,378499629,1286,1286,1286,1286,0
|
|
20230711,184700,378499629,1286,1286,1286,1286,0
|
|
20230711,184600,378499629,1286,1286,1286,1286,0
|
|
20230711,184500,378499629,1286,1286,1286,1286,0
|
|
20230711,184400,378499629,1286,1286,1286,1286,0
|
|
20230711,184300,378499629,1286,1286,1286,1286,0
|
|
20230711,184200,378499629,1286,1286,1286,1286,0
|
|
20230711,184100,378499629,1286,1286,1286,1286,0
|
|
20230711,184000,378499629,1286,1286,1286,1286,0
|
|
20230711,183900,378499629,1286,1286,1286,1286,0
|
|
20230711,183800,378499629,1286,1286,1286,1286,0
|
|
20230711,183700,378499629,1286,1286,1286,1286,0
|
|
20230711,183600,378499629,1286,1286,1286,1286,0
|
|
20230711,183500,378499629,1286,1286,1286,1286,0
|
|
20230711,183400,378499629,1286,1286,1286,1286,0
|
|
20230711,183300,378499629,1286,1286,1286,1286,0
|
|
20230711,183200,378499629,1286,1286,1286,1286,0
|
|
20230711,183100,378499629,1286,1286,1286,1286,0
|
|
20230711,183000,378499629,1286,1286,1286,1286,0
|
|
20230711,182900,378499629,1286,1286,1286,1286,0
|
|
20230711,182800,378499629,1286,1286,1286,1286,0
|
|
20230711,182700,378499629,1286,1286,1286,1286,0
|
|
20230711,182600,378499629,1286,1286,1286,1286,0
|
|
20230711,182500,378499629,1286,1286,1286,1286,0
|
|
20230711,182400,378499629,1286,1286,1286,1286,0
|
|
20230711,182300,378499629,1286,1286,1286,1286,0
|
|
20230711,182200,378499629,1286,1286,1286,1286,27921
|
|
20230711,182100,378499629,1286,1286,1286,1286,0
|
|
20230711,182000,378499629,1286,1286,1286,1286,0
|
|
20230711,181900,378499629,1286,1286,1286,1286,0
|
|
20230711,181800,378499629,1286,1286,1286,1286,0
|
|
20230711,181700,378499629,1286,1286,1286,1286,0
|
|
20230711,181600,378499629,1286,1286,1286,1286,0
|
|
20230711,181500,378499629,1286,1286,1286,1286,0
|
|
20230711,181400,378499629,1286,1286,1286,1286,0
|
|
20230711,181300,378499629,1286,1286,1286,1286,0
|
|
20230711,181200,378499629,1286,1286,1286,1286,0
|
|
20230711,181100,378499629,1286,1286,1286,1286,0
|
|
20230711,181000,378499629,1286,1286,1286,1286,0
|
|
20230711,180900,378499629,1286,1286,1286,1286,0
|
|
20230711,180800,378499629,1286,1286,1286,1286,0
|
|
20230711,180700,378499629,1286,1286,1286,1286,0
|
|
20230711,180600,378499629,1286,1286,1286,1286,0
|
|
20230711,180500,378499629,1286,1286,1286,1286,0
|
|
20230711,180400,378499629,1286,1286,1286,1286,0
|
|
20230711,180300,378499629,1286,1286,1286,1286,0
|
|
20230711,180200,378499629,1286,1286,1286,1286,0
|
|
20230711,180100,378499629,1286,1286,1286,1286,0
|
|
20230711,180000,378499629,1286,1286,1286,1286,0
|
|
20230711,175900,378499629,1286,1286,1286,1286,0
|
|
20230711,175800,378499629,1286,1286,1286,1286,0
|
|
20230711,175700,378499629,1286,1286,1286,1286,0
|
|
20230711,175600,378499629,1286,1286,1286,1286,0
|
|
20230711,175500,378499629,1286,1286,1286,1286,0
|
|
20230711,175400,378499629,1286,1286,1286,1286,0
|
|
20230711,175300,378499629,1286,1286,1286,1286,0
|
|
20230711,175200,378499629,1286,1286,1286,1286,27921
|
|
20230711,175100,378499629,1286,1286,1286,1286,0
|
|
20230711,175000,378499629,1286,1286,1286,1286,0
|
|
20230711,174900,378499629,1286,1286,1286,1286,0
|
|
20230711,174800,378499629,1286,1286,1286,1286,0
|
|
20230711,174700,378499629,1286,1286,1286,1286,0
|
|
20230711,174600,378499629,1286,1286,1286,1286,0
|
|
20230711,174500,378499629,1286,1286,1286,1286,0
|
|
20230711,174400,378499629,1286,1286,1286,1286,0
|
|
20230711,174300,378499629,1286,1286,1286,1286,0
|
|
20230711,174200,378499629,1286,1286,1286,1286,0
|
|
20230711,174100,378499629,1286,1286,1286,1286,0
|
|
20230711,174000,378499629,1286,1286,1286,1286,0
|
|
20230711,173900,378499629,1286,1286,1286,1286,0
|
|
20230711,173800,378499629,1286,1286,1286,1286,0
|
|
20230711,173700,378499629,1286,1286,1286,1286,0
|
|
20230711,173600,378499629,1286,1286,1286,1286,0
|
|
20230711,173500,378499629,1286,1286,1286,1286,0
|
|
20230711,173400,378499629,1286,1286,1286,1286,0
|
|
20230711,173300,378499629,1286,1286,1286,1286,0
|
|
20230711,173200,378499629,1286,1286,1286,1286,0
|
|
20230711,173100,378499629,1286,1286,1286,1286,0
|
|
20230711,173000,378499629,1286,1286,1286,1286,0
|
|
20230711,172900,378499629,1286,1286,1286,1286,0
|
|
20230711,172800,378499629,1286,1286,1286,1286,0
|
|
20230711,172700,378499629,1286,1286,1286,1286,0
|
|
20230711,172600,378499629,1286,1286,1286,1286,0
|
|
20230711,172500,378499629,1286,1286,1286,1286,0
|
|
20230711,172400,378499629,1286,1286,1286,1286,0
|
|
20230711,172300,378499629,1286,1286,1286,1286,0
|
|
20230711,172200,378499629,1286,1286,1286,1286,27921
|
|
20230711,172100,378499629,1286,1286,1286,1286,0
|
|
20230711,172000,378499629,1286,1286,1286,1286,0
|
|
20230711,171900,378499629,1286,1286,1286,1286,0
|
|
20230711,171800,378499629,1286,1286,1286,1286,0
|
|
20230711,171700,378499629,1286,1286,1286,1286,0
|
|
20230711,171600,378499629,1286,1286,1286,1286,0
|
|
20230711,171500,378499629,1286,1286,1286,1286,0
|
|
20230711,171400,378499629,1286,1286,1286,1286,0
|
|
20230711,171300,378499629,1286,1286,1286,1286,0
|
|
20230711,171200,378499629,1286,1286,1286,1286,0
|
|
20230711,171100,378499629,1286,1286,1286,1286,0
|
|
20230711,171000,378499629,1286,1286,1286,1286,0
|
|
20230711,170900,378499629,1286,1286,1286,1286,0
|
|
20230711,170800,378499629,1286,1286,1286,1286,0
|
|
20230711,170700,378499629,1286,1286,1286,1286,0
|
|
20230711,170600,378499629,1286,1286,1286,1286,0
|
|
20230711,170500,378499629,1286,1286,1286,1286,0
|
|
20230711,170400,378499629,1286,1286,1286,1286,0
|
|
20230711,170300,378499629,1286,1286,1286,1286,0
|
|
20230711,170200,378499629,1286,1286,1286,1286,0
|
|
20230711,170100,378499629,1286,1286,1286,1286,0
|
|
20230711,170000,378499629,1286,1286,1286,1286,0
|
|
20230711,165900,378499629,1286,1286,1286,1286,0
|
|
20230711,165800,378499629,1286,1286,1286,1286,0
|
|
20230711,165700,378499629,1286,1286,1286,1286,0
|
|
20230711,165600,378499629,1286,1286,1286,1286,0
|
|
20230711,165500,378499629,1286,1286,1286,1286,0
|
|
20230711,165400,378499629,1286,1286,1286,1286,0
|
|
20230711,165300,378499629,1286,1286,1286,1286,0
|
|
20230711,165200,378499629,1286,1286,1286,1286,27921
|
|
20230711,165100,378499629,1286,1286,1286,1286,0
|
|
20230711,165000,378499629,1286,1286,1286,1286,0
|
|
20230711,164900,378499629,1286,1286,1286,1286,0
|
|
20230711,164800,378499629,1286,1286,1286,1286,0
|
|
20230711,164700,378499629,1286,1286,1286,1286,0
|
|
20230711,164600,378499629,1286,1286,1286,1286,0
|
|
20230711,164500,378499629,1286,1286,1286,1286,0
|
|
20230711,164400,378499629,1286,1286,1286,1286,0
|
|
20230711,164300,378499629,1286,1286,1286,1286,0
|
|
20230711,164200,378499629,1286,1286,1286,1286,0
|
|
20230711,164100,378499629,1286,1286,1286,1286,0
|
|
20230711,164000,378499629,1286,1286,1286,1286,0
|
|
20230711,163900,378499629,1286,1286,1286,1286,0
|
|
20230711,163800,378499629,1286,1286,1286,1286,0
|
|
20230711,163700,378499629,1286,1286,1286,1286,0
|
|
20230711,163600,378499629,1286,1286,1286,1286,0
|
|
20230711,163500,378499629,1286,1286,1286,1286,0
|
|
20230711,163400,378499629,1286,1286,1286,1286,0
|
|
20230711,163300,378499629,1286,1286,1286,1286,0
|
|
20230711,163200,378499629,1286,1286,1286,1286,0
|
|
20230711,163100,378499629,1286,1286,1286,1286,0
|
|
20230711,163000,378499629,1286,1286,1286,1286,0
|
|
20230711,162900,378499629,1286,1286,1286,1286,0
|
|
20230711,162800,378499629,1286,1286,1286,1286,0
|
|
20230711,162700,378499629,1286,1286,1286,1286,0
|
|
20230711,162600,378499629,1286,1286,1286,1286,0
|
|
20230711,162500,378499629,1286,1286,1286,1286,0
|
|
20230711,162400,378499629,1286,1286,1286,1286,0
|
|
20230711,162300,378499629,1286,1286,1286,1286,0
|
|
20230711,162200,378499629,1286,1286,1286,1286,27921
|
|
20230711,162100,378499629,1286,1286,1286,1286,0
|
|
20230711,162000,378499629,1286,1286,1286,1286,0
|
|
20230711,161900,378499629,1286,1286,1286,1286,0
|
|
20230711,161800,378499629,1286,1286,1286,1286,0
|
|
20230711,161700,378499629,1286,1286,1286,1286,0
|
|
20230711,161600,378499629,1286,1286,1286,1286,0
|
|
20230711,161500,378499629,1286,1286,1286,1286,0
|
|
20230711,161400,378499629,1286,1286,1286,1286,0
|
|
20230711,161300,378499629,1286,1286,1286,1286,0
|
|
20230711,161200,378499629,1286,1286,1286,1286,0
|
|
20230711,161100,378499629,1286,1286,1286,1286,0
|
|
20230711,161000,378499629,1286,1286,1286,1286,0
|
|
20230711,160900,378499629,1286,1286,1286,1286,0
|
|
20230711,160800,378499629,1286,1286,1286,1286,0
|
|
20230711,160700,378499629,1286,1286,1286,1286,0
|
|
20230711,160600,378499629,1286,1286,1286,1286,0
|
|
20230711,160500,378499629,1286,1286,1286,1286,0
|
|
20230711,160400,378499629,1286,1286,1286,1286,0
|
|
20230711,160300,378499629,1286,1286,1286,1286,0
|
|
20230711,160200,378499629,1286,1286,1286,1286,0
|
|
20230711,160100,378499629,1286,1286,1286,1286,0
|
|
20230711,160000,378499629,1286,1286,1286,1286,0
|
|
20230711,155900,378499629,1286,1286,1286,1286,0
|
|
20230711,155800,378499629,1286,1286,1286,1286,0
|
|
20230711,155700,378499629,1286,1286,1286,1286,0
|
|
20230711,155600,378499629,1286,1286,1286,1286,0
|
|
20230711,155500,378499629,1286,1286,1286,1286,0
|
|
20230711,155400,378499629,1286,1286,1286,1286,0
|
|
20230711,155300,378499629,1286,1286,1286,1286,0
|
|
20230711,155200,378499629,1286,1286,1286,1286,27921
|
|
20230711,155100,378499629,1286,1286,1286,1286,0
|
|
20230711,155000,378499629,1286,1286,1286,1286,0
|
|
20230711,154900,378499629,1286,1286,1286,1286,0
|
|
20230711,154800,378499629,1286,1286,1286,1286,0
|
|
20230711,154700,378499629,1286,1286,1286,1286,0
|
|
20230711,154600,378499629,1286,1286,1286,1286,0
|
|
20230711,154500,378499629,1286,1286,1286,1286,0
|
|
20230711,154400,378499629,1286,1286,1286,1286,0
|
|
20230711,154300,378499629,1286,1286,1286,1286,0
|
|
20230711,154200,378499629,1286,1286,1286,1286,0
|
|
20230711,154100,378499629,1286,1286,1286,1286,0
|
|
20230711,154000,378499629,1286,1286,1286,1286,0
|
|
20230711,153900,378499629,1286,1286,1286,1286,0
|
|
20230711,153800,378499629,1286,1286,1286,1286,0
|
|
20230711,153700,378499629,1286,1286,1286,1286,0
|
|
20230711,153600,378499629,1286,1286,1286,1286,0
|
|
20230711,153500,378499629,1286,1286,1286,1286,0
|
|
20230711,153400,378499629,1286,1286,1286,1286,0
|
|
20230711,153300,378499629,1286,1286,1286,1286,0
|
|
20230711,153200,378499629,1286,1286,1286,1286,0
|
|
20230711,153100,378499629,1286,1286,1286,1286,0
|
|
20230711,153000,378499629,1286,1286,1286,1286,27921
|
|
20230711,152900,342593223,1295,1295,1295,1295,0
|
|
20230711,152800,342593223,1295,1295,1295,1295,0
|
|
20230711,152700,342593223,1295,1295,1295,1295,0
|
|
20230711,152600,342593223,1295,1295,1295,1295,0
|
|
20230711,152500,342593223,1295,1295,1295,1295,0
|
|
20230711,152400,342593223,1295,1295,1295,1295,0
|
|
20230711,152300,342593223,1295,1295,1295,1295,0
|
|
20230711,152200,342593223,1295,1295,1295,1295,0
|
|
20230711,152100,342593223,1295,1295,1295,1295,0
|
|
20230711,152000,342593223,1295,1295,1295,1295,0
|
|
20230711,151900,342593223,1295,1290,1295,1289,1054
|
|
20230711,151800,341233592,1296,1290,1296,1290,662
|
|
20230711,151700,340379606,1290,1290,1290,1290,339
|
|
20230711,151600,339942296,1294,1293,1294,1290,20010
|
|
20230711,151500,314126050,1293,1294,1294,1293,3597
|
|
20230711,151400,309471551,1296,1296,1296,1296,0
|
|
20230711,151300,309471551,1296,1296,1296,1296,2
|
|
20230711,151200,309468959,1294,1294,1294,1294,1
|
|
20230711,151100,309467665,1296,1296,1296,1296,1
|
|
20230711,151000,309466369,1296,1296,1296,1296,0
|
|
20230711,150900,309466369,1296,1296,1296,1296,0
|
|
20230711,150800,309466369,1296,1296,1296,1296,0
|
|
20230711,150700,309466369,1296,1296,1296,1296,0
|
|
20230711,150600,309466369,1296,1296,1296,1296,0
|
|
20230711,150500,309466369,1296,1296,1296,1296,1
|
|
20230711,150400,309465073,1294,1294,1294,1294,1
|
|
20230711,150300,309463779,1297,1297,1297,1297,0
|
|
20230711,150200,309463779,1297,1297,1297,1297,107
|
|
20230711,150100,309325000,1297,1297,1297,1297,0
|
|
20230711,150000,309325000,1297,1297,1297,1297,5
|
|
20230711,145900,309318515,1293,1293,1293,1293,0
|
|
20230711,145800,309318515,1293,1297,1297,1293,25
|
|
20230711,145700,309286147,1296,1296,1296,1296,11
|
|
20230711,145600,309271891,1296,1296,1296,1296,2
|
|
20230711,145500,309269299,1297,1297,1297,1297,0
|
|
20230711,145400,309269299,1297,1297,1297,1297,0
|
|
20230711,145300,309269299,1297,1297,1297,1297,0
|
|
20230711,145200,309269299,1297,1297,1297,1297,0
|
|
20230711,145100,309269299,1297,1297,1297,1297,330
|
|
20230711,145000,308841289,1297,1297,1297,1297,0
|
|
20230711,144900,308841289,1297,1297,1297,1297,0
|
|
20230711,144800,308841289,1297,1297,1297,1297,0
|
|
20230711,144700,308841289,1297,1297,1297,1297,0
|
|
20230711,144600,308841289,1297,1297,1297,1297,0
|
|
20230711,144500,308841289,1297,1297,1297,1297,0
|
|
20230711,144400,308841289,1297,1297,1297,1297,0
|
|
20230711,144300,308841289,1297,1297,1297,1297,0
|
|
20230711,144200,308841289,1297,1292,1297,1292,10241
|
|
20230711,144100,295609912,1292,1294,1294,1292,8300
|
|
20230711,144000,284883164,1297,1297,1297,1297,1
|
|
20230711,143900,284881867,1293,1295,1295,1293,3000
|
|
20230711,143800,281001360,1295,1296,1297,1295,4031
|
|
20230711,143700,275781183,1297,1297,1297,1297,0
|
|
20230711,143600,275781183,1297,1297,1297,1297,0
|
|
20230711,143500,275781183,1297,1297,1297,1297,8
|
|
20230711,143400,275770807,1297,1296,1297,1296,2
|
|
20230711,143300,275768214,1295,1295,1295,1295,0
|
|
20230711,143200,275768214,1295,1295,1295,1295,1
|
|
20230711,143100,275766919,1297,1297,1297,1297,0
|
|
20230711,143000,275766919,1297,1297,1297,1297,0
|
|
20230711,142900,275766919,1297,1297,1297,1297,0
|
|
20230711,142800,275766919,1297,1297,1297,1297,0
|
|
20230711,142700,275766919,1297,1297,1297,1297,0
|
|
20230711,142600,275766919,1297,1297,1297,1297,1
|
|
20230711,142500,275765622,1294,1294,1294,1294,0
|
|
20230711,142400,275765622,1294,1294,1294,1294,0
|
|
20230711,142300,275765622,1294,1296,1296,1294,11210
|
|
20230711,142200,261255232,1295,1296,1296,1295,1095
|
|
20230711,142100,259836941,1300,1300,1300,1300,0
|
|
20230711,142000,259836941,1300,1300,1300,1300,1
|
|
20230711,141900,259835641,1296,1296,1296,1296,0
|
|
20230711,141800,259835641,1296,1296,1296,1296,5000
|
|
20230711,141700,253355641,1300,1300,1300,1300,0
|
|
20230711,141600,253355641,1300,1300,1300,1300,0
|
|
20230711,141500,253355641,1300,1300,1300,1300,0
|
|
20230711,141400,253355641,1300,1300,1300,1300,0
|
|
20230711,141300,253355641,1300,1300,1300,1300,0
|
|
20230711,141200,253355641,1300,1300,1300,1300,2
|
|
20230711,141100,253353041,1300,1300,1300,1300,0
|
|
20230711,141000,253353041,1300,1300,1300,1300,0
|
|
20230711,140900,253353041,1300,1299,1300,1299,541
|
|
20230711,140800,252650281,1300,1300,1300,1300,0
|
|
20230711,140700,252650281,1300,1300,1300,1300,0
|
|
20230711,140600,252650281,1300,1300,1300,1300,1
|
|
20230711,140500,252648981,1300,1300,1300,1300,0
|
|
20230711,140400,252648981,1300,1300,1300,1300,0
|
|
20230711,140300,252648981,1300,1300,1300,1300,0
|
|
20230711,140200,252648981,1300,1300,1300,1300,0
|
|
20230711,140100,252648981,1300,1300,1300,1300,0
|
|
20230711,140000,252648981,1300,1300,1300,1300,31
|
|
20230711,135900,252608681,1300,1298,1300,1296,2001
|
|
20230711,135800,250014597,1300,1300,1300,1300,3
|
|
20230711,135700,250010697,1299,1299,1299,1299,0
|
|
20230711,135600,250010697,1299,1299,1299,1299,4
|
|
20230711,135500,250005501,1300,1298,1300,1298,630
|
|
20230711,135400,249187757,1298,1298,1298,1298,0
|
|
20230711,135300,249187757,1298,1298,1298,1298,0
|
|
20230711,135200,249187757,1298,1298,1298,1298,0
|
|
20230711,135100,249187757,1298,1298,1298,1298,40
|
|
20230711,135000,249135837,1298,1298,1298,1298,0
|
|
20230711,134900,249135837,1298,1298,1298,1298,0
|
|
20230711,134800,249135837,1298,1298,1298,1298,1
|
|
20230711,134700,249134539,1296,1298,1298,1296,3465
|
|
20230711,134600,244641029,1298,1298,1298,1298,700
|
|
20230711,134500,243732429,1298,1297,1298,1297,30
|
|
20230711,134400,243693518,1297,1297,1297,1297,0
|
|
20230711,134300,243693518,1297,1297,1297,1297,389
|
|
20230711,134200,243188985,1298,1298,1298,1298,0
|
|
20230711,134100,243188985,1298,1298,1298,1298,0
|
|
20230711,134000,243188985,1298,1298,1298,1298,1
|
|
20230711,133900,243187687,1296,1296,1296,1296,1
|
|
20230711,133800,243186391,1298,1298,1298,1298,0
|
|
20230711,133700,243186391,1298,1298,1298,1298,0
|
|
20230711,133600,243186391,1298,1298,1298,1298,0
|
|
20230711,133500,243186391,1298,1294,1298,1293,51
|
|
20230711,133400,243120394,1294,1294,1294,1294,1
|
|
20230711,133300,243119100,1298,1298,1298,1298,0
|
|
20230711,133200,243119100,1298,1294,1298,1293,5323
|
|
20230711,133100,236234094,1294,1296,1298,1294,3001
|
|
20230711,133000,232347830,1298,1298,1298,1298,12
|
|
20230711,132900,232332254,1296,1296,1296,1296,0
|
|
20230711,132800,232332254,1296,1296,1296,1296,0
|
|
20230711,132700,232332254,1296,1296,1296,1296,1
|
|
20230711,132600,232330958,1298,1298,1298,1298,0
|
|
20230711,132500,232330958,1298,1298,1298,1298,0
|
|
20230711,132400,232330958,1298,1298,1298,1298,0
|
|
20230711,132300,232330958,1298,1298,1298,1298,0
|
|
20230711,132200,232330958,1298,1298,1298,1298,0
|
|
20230711,132100,232330958,1298,1298,1298,1298,0
|
|
20230711,132000,232330958,1298,1298,1298,1295,2002
|
|
20230711,131900,229738362,1295,1295,1295,1295,1
|
|
20230711,131800,229737067,1295,1295,1295,1295,0
|
|
20230711,131700,229737067,1295,1295,1295,1295,0
|
|
20230711,131600,229737067,1295,1295,1295,1295,0
|
|
20230711,131500,229737067,1295,1295,1295,1295,0
|
|
20230711,131400,229737067,1295,1295,1295,1295,0
|
|
20230711,131300,229737067,1295,1295,1295,1295,1
|
|
20230711,131200,229735772,1295,1295,1295,1295,0
|
|
20230711,131100,229735772,1295,1295,1295,1295,0
|
|
20230711,131000,229735772,1295,1295,1295,1295,0
|
|
20230711,130900,229735772,1295,1295,1295,1295,1
|
|
20230711,130800,229734477,1298,1298,1298,1298,0
|
|
20230711,130700,229734477,1298,1298,1298,1298,0
|
|
20230711,130600,229734477,1298,1298,1298,1298,0
|
|
20230711,130500,229734477,1298,1298,1298,1298,0
|
|
20230711,130400,229734477,1298,1297,1298,1294,12679
|
|
20230711,130300,213312855,1300,1300,1300,1300,0
|
|
20230711,130200,213312855,1300,1299,1300,1299,70
|
|
20230711,130100,213221923,1297,1299,1299,1297,1289
|
|
20230711,130000,211550070,1300,1300,1300,1300,21
|
|
20230711,125900,211522770,1301,1301,1301,1301,0
|
|
20230711,125800,211522770,1301,1301,1301,1301,0
|
|
20230711,125700,211522770,1301,1301,1301,1301,1
|
|
20230711,125600,211521469,1296,1296,1296,1296,1
|
|
20230711,125500,211520173,1301,1297,1301,1296,1328
|
|
20230711,125400,209798539,1298,1301,1301,1298,1651
|
|
20230711,125300,207654382,1301,1301,1301,1301,0
|
|
20230711,125200,207654382,1301,1301,1301,1301,0
|
|
20230711,125100,207654382,1301,1301,1301,1301,0
|
|
20230711,125000,207654382,1301,1301,1301,1301,0
|
|
20230711,124900,207654382,1301,1301,1301,1301,0
|
|
20230711,124800,207654382,1301,1301,1301,1301,0
|
|
20230711,124700,207654382,1301,1301,1301,1301,6
|
|
20230711,124600,207646576,1301,1301,1301,1301,0
|
|
20230711,124500,207646576,1301,1300,1301,1300,20
|
|
20230711,124400,207620566,1301,1301,1301,1301,0
|
|
20230711,124300,207620566,1301,1301,1301,1301,0
|
|
20230711,124200,207620566,1301,1301,1301,1301,0
|
|
20230711,124100,207620566,1301,1301,1301,1301,0
|
|
20230711,124000,207620566,1301,1301,1301,1301,0
|
|
20230711,123900,207620566,1301,1301,1301,1301,0
|
|
20230711,123800,207620566,1301,1301,1301,1301,0
|
|
20230711,123700,207620566,1301,1301,1301,1301,2
|
|
20230711,123600,207617964,1303,1303,1303,1303,0
|
|
20230711,123500,207617964,1303,1301,1303,1301,2
|
|
20230711,123400,207615360,1297,1301,1301,1297,5985
|
|
20230711,123300,199833450,1303,1303,1303,1303,0
|
|
20230711,123200,199833450,1303,1303,1303,1303,0
|
|
20230711,123100,199833450,1303,1303,1303,1303,0
|
|
20230711,123000,199833450,1303,1303,1303,1303,99
|
|
20230711,122900,199704453,1303,1303,1303,1303,0
|
|
20230711,122800,199704453,1303,1303,1303,1303,0
|
|
20230711,122700,199704453,1303,1303,1303,1303,0
|
|
20230711,122600,199704453,1303,1303,1303,1303,0
|
|
20230711,122500,199704453,1303,1301,1303,1301,3001
|
|
20230711,122400,195800150,1303,1301,1303,1301,212
|
|
20230711,122300,195524334,1301,1301,1301,1301,0
|
|
20230711,122200,195524334,1301,1301,1301,1301,2
|
|
20230711,122100,195521732,1300,1300,1300,1300,342
|
|
20230711,122000,195077132,1299,1299,1299,1299,47
|
|
20230711,121900,195016079,1300,1300,1300,1300,0
|
|
20230711,121800,195016079,1300,1300,1300,1300,0
|
|
20230711,121700,195016079,1300,1300,1300,1300,1
|
|
20230711,121600,195014779,1300,1300,1300,1300,0
|
|
20230711,121500,195014779,1300,1300,1300,1300,1
|
|
20230711,121400,195013479,1300,1300,1300,1300,0
|
|
20230711,121300,195013479,1300,1300,1300,1300,25
|
|
20230711,121200,194980979,1300,1300,1300,1300,0
|
|
20230711,121100,194980979,1300,1300,1300,1300,0
|
|
20230711,121000,194980979,1300,1300,1300,1300,0
|
|
20230711,120900,194980979,1300,1300,1300,1300,0
|
|
20230711,120800,194980979,1300,1300,1300,1300,1
|
|
20230711,120700,194979679,1301,1301,1301,1301,0
|
|
20230711,120600,194979679,1301,1301,1301,1301,0
|
|
20230711,120500,194979679,1301,1301,1301,1301,0
|
|
20230711,120400,194979679,1301,1301,1301,1301,1
|
|
20230711,120300,194978378,1301,1299,1301,1299,414
|
|
20230711,120200,194440588,1296,1296,1296,1296,0
|
|
20230711,120100,194440588,1296,1296,1296,1296,0
|
|
20230711,120000,194440588,1296,1297,1299,1296,212
|
|
20230711,115900,194165520,1296,1296,1296,1296,20
|
|
20230711,115800,194139600,1296,1296,1296,1296,53
|
|
20230711,115700,194070912,1296,1296,1296,1296,0
|
|
20230711,115600,194070912,1296,1296,1296,1296,0
|
|
20230711,115500,194070912,1296,1296,1296,1296,54
|
|
20230711,115400,194000928,1296,1296,1296,1296,0
|
|
20230711,115300,194000928,1296,1296,1296,1296,0
|
|
20230711,115200,194000928,1296,1296,1296,1296,55
|
|
20230711,115100,193929648,1297,1297,1297,1297,0
|
|
20230711,115000,193929648,1297,1297,1297,1297,0
|
|
20230711,114900,193929648,1297,1297,1297,1297,0
|
|
20230711,114800,193929648,1297,1297,1297,1297,30
|
|
20230711,114700,193890738,1297,1297,1297,1297,0
|
|
20230711,114600,193890738,1297,1297,1297,1297,100
|
|
20230711,114500,193761038,1297,1297,1297,1297,64
|
|
20230711,114400,193678030,1296,1296,1296,1296,25
|
|
20230711,114300,193645630,1298,1298,1298,1298,0
|
|
20230711,114200,193645630,1298,1298,1298,1298,0
|
|
20230711,114100,193645630,1298,1296,1298,1296,60
|
|
20230711,114000,193567867,1296,1296,1296,1296,118
|
|
20230711,113900,193414939,1296,1298,1298,1296,63
|
|
20230711,113800,193333283,1295,1297,1297,1295,4000
|
|
20230711,113700,188152701,1297,1297,1297,1297,0
|
|
20230711,113600,188152701,1297,1298,1298,1297,238
|
|
20230711,113500,187843835,1297,1297,1297,1297,53
|
|
20230711,113400,187775094,1298,1298,1298,1298,0
|
|
20230711,113300,187775094,1298,1298,1298,1298,2
|
|
20230711,113200,187772498,1297,1297,1297,1297,0
|
|
20230711,113100,187772498,1297,1297,1297,1297,1
|
|
20230711,113000,187771201,1297,1297,1297,1297,61
|
|
20230711,112900,187692084,1297,1297,1297,1297,0
|
|
20230711,112800,187692084,1297,1297,1297,1297,0
|
|
20230711,112700,187692084,1297,1297,1297,1297,21
|
|
20230711,112600,187664847,1298,1298,1298,1298,2
|
|
20230711,112500,187662251,1297,1297,1297,1297,63
|
|
20230711,112400,187580540,1297,1297,1297,1297,0
|
|
20230711,112300,187580540,1297,1297,1297,1297,0
|
|
20230711,112200,187580540,1297,1297,1297,1297,64
|
|
20230711,112100,187497532,1298,1297,1298,1297,68
|
|
20230711,112000,187409332,1297,1299,1299,1297,772
|
|
20230711,111900,186406632,1299,1298,1299,1298,2
|
|
20230711,111800,186404035,1297,1297,1297,1297,0
|
|
20230711,111700,186404035,1297,1297,1297,1297,66
|
|
20230711,111600,186318433,1299,1299,1299,1299,0
|
|
20230711,111500,186318433,1299,1299,1299,1299,0
|
|
20230711,111400,186318433,1299,1299,1299,1299,167
|
|
20230711,111300,186101500,1299,1299,1299,1299,0
|
|
20230711,111200,186101500,1299,1299,1299,1299,1068
|
|
20230711,111100,184714168,1299,1299,1299,1299,0
|
|
20230711,111000,184714168,1299,1299,1299,1299,80
|
|
20230711,110900,184610248,1299,1301,1301,1299,223
|
|
20230711,110800,184320565,1301,1301,1301,1301,2
|
|
20230711,110700,184317963,1302,1302,1302,1302,0
|
|
20230711,110600,184317963,1302,1302,1302,1302,0
|
|
20230711,110500,184317963,1302,1302,1302,1302,0
|
|
20230711,110400,184317963,1302,1302,1302,1302,0
|
|
20230711,110300,184317963,1302,1302,1302,1302,0
|
|
20230711,110200,184317963,1302,1302,1302,1302,0
|
|
20230711,110100,184317963,1302,1299,1302,1299,1826
|
|
20230711,110000,181945986,1299,1299,1299,1299,990
|
|
20230711,105900,180659976,1305,1305,1305,1305,2
|
|
20230711,105800,180657366,1304,1304,1304,1304,1000
|
|
20230711,105700,179353366,1304,1304,1304,1304,0
|
|
20230711,105600,179353366,1304,1304,1304,1304,1
|
|
20230711,105500,179352062,1304,1300,1304,1300,299
|
|
20230711,105400,178963358,1300,1300,1300,1300,1
|
|
20230711,105300,178962058,1300,1298,1300,1298,4123
|
|
20230711,105200,173607217,1299,1297,1299,1297,1075
|
|
20230711,105100,172211940,1297,1295,1297,1295,1002
|
|
20230711,105000,170912348,1295,1297,1297,1295,539
|
|
20230711,104900,170214339,1297,1297,1297,1297,0
|
|
20230711,104800,170214339,1297,1297,1297,1297,0
|
|
20230711,104700,170214339,1297,1297,1297,1297,0
|
|
20230711,104600,170214339,1297,1297,1297,1297,0
|
|
20230711,104500,170214339,1297,1297,1297,1297,9
|
|
20230711,104400,170202666,1297,1297,1297,1297,0
|
|
20230711,104300,170202666,1297,1295,1297,1295,1414
|
|
20230711,104200,168371534,1295,1296,1296,1295,563
|
|
20230711,104100,167641888,1298,1298,1298,1298,0
|
|
20230711,104000,167641888,1298,1298,1298,1298,0
|
|
20230711,103900,167641888,1298,1298,1298,1298,0
|
|
20230711,103800,167641888,1298,1298,1298,1298,1
|
|
20230711,103700,167640590,1296,1296,1296,1296,1
|
|
20230711,103600,167639294,1298,1298,1298,1298,0
|
|
20230711,103500,167639294,1298,1298,1298,1298,0
|
|
20230711,103400,167639294,1298,1298,1298,1298,0
|
|
20230711,103300,167639294,1298,1298,1298,1298,1
|
|
20230711,103200,167637996,1298,1298,1298,1298,0
|
|
20230711,103100,167637996,1298,1298,1298,1298,0
|
|
20230711,103000,167637996,1298,1298,1298,1298,67
|
|
20230711,102900,167551030,1298,1298,1298,1298,0
|
|
20230711,102800,167551030,1298,1298,1298,1298,0
|
|
20230711,102700,167551030,1298,1298,1298,1298,0
|
|
20230711,102600,167551030,1298,1298,1298,1298,0
|
|
20230711,102500,167551030,1298,1298,1298,1298,0
|
|
20230711,102400,167551030,1298,1298,1298,1298,0
|
|
20230711,102300,167551030,1298,1298,1298,1298,0
|
|
20230711,102200,167551030,1298,1298,1298,1298,500
|
|
20230711,102100,166902030,1298,1298,1298,1298,0
|
|
20230711,102000,166902030,1298,1297,1298,1297,888
|
|
20230711,101900,165750293,1297,1297,1297,1297,101
|
|
20230711,101800,165619296,1297,1297,1297,1297,102
|
|
20230711,101700,165487002,1298,1302,1302,1298,3459
|
|
20230711,101600,160996912,1304,1304,1304,1304,0
|
|
20230711,101500,160996912,1304,1304,1304,1304,2
|
|
20230711,101400,160994304,1302,1302,1302,1302,18
|
|
20230711,101300,160970868,1304,1300,1304,1300,2
|
|
20230711,101200,160968264,1304,1300,1304,1300,2
|
|
20230711,101100,160965660,1304,1303,1304,1303,533
|
|
20230711,101000,160271158,1303,1303,1303,1303,0
|
|
20230711,100900,160271158,1303,1303,1303,1303,7
|
|
20230711,100800,160262037,1303,1303,1303,1303,8
|
|
20230711,100700,160251613,1304,1304,1304,1304,0
|
|
20230711,100600,160251613,1304,1304,1304,1304,0
|
|
20230711,100500,160251613,1304,1300,1304,1300,3
|
|
20230711,100400,160247709,1305,1305,1305,1305,0
|
|
20230711,100300,160247709,1305,1305,1305,1305,0
|
|
20230711,100200,160247709,1305,1305,1305,1305,0
|
|
20230711,100100,160247709,1305,1305,1305,1305,0
|
|
20230711,100000,160247709,1305,1303,1305,1303,15
|
|
20230711,095900,160228147,1301,1301,1301,1301,998
|
|
20230711,095800,158929749,1297,1298,1298,1297,730
|
|
20230711,095700,157982473,1301,1297,1301,1297,2999
|
|
20230711,095600,154089891,1298,1298,1298,1298,53
|
|
20230711,095500,154021097,1298,1298,1298,1298,75
|
|
20230711,095400,153923747,1298,1297,1298,1297,1002
|
|
20230711,095300,152624151,1298,1297,1298,1297,78
|
|
20230711,095200,152522984,1297,1296,1297,1296,17839
|
|
20230711,095100,129386126,1297,1297,1297,1297,2
|
|
20230711,095000,129383532,1297,1297,1297,1297,0
|
|
20230711,094900,129383532,1297,1297,1297,1297,0
|
|
20230711,094800,129383532,1297,1292,1297,1292,2953
|
|
20230711,094700,125568251,1291,1292,1292,1291,151
|
|
20230711,094600,125373286,1292,1292,1292,1292,249
|
|
20230711,094500,125051578,1292,1293,1293,1292,676
|
|
20230711,094400,124177511,1297,1295,1297,1295,16
|
|
20230711,094300,124156789,1297,1297,1297,1297,1
|
|
20230711,094200,124155492,1295,1295,1295,1295,140
|
|
20230711,094100,123974192,1295,1295,1295,1295,145
|
|
20230711,094000,123786417,1295,1295,1295,1295,1100
|
|
20230711,093900,122361917,1297,1297,1297,1297,30
|
|
20230711,093800,122323007,1297,1297,1297,1297,0
|
|
20230711,093700,122323007,1297,1297,1297,1297,0
|
|
20230711,093600,122323007,1297,1297,1297,1297,11
|
|
20230711,093500,122308740,1295,1297,1297,1295,167
|
|
20230711,093400,122092471,1297,1297,1297,1297,2
|
|
20230711,093300,122089877,1297,1295,1297,1295,12787
|
|
20230711,093200,105530708,1295,1292,1295,1291,5001
|
|
20230711,093100,99073681,1292,1293,1295,1292,1433
|
|
20230711,093000,97221589,1293,1295,1295,1293,989
|
|
20230711,092900,95942210,1297,1297,1297,1297,111
|
|
20230711,092800,95798243,1297,1300,1300,1294,17004
|
|
20230711,092700,73777046,1301,1299,1301,1296,9002
|
|
20230711,092600,62094588,1300,1300,1300,1300,1
|
|
20230711,092500,62093288,1300,1300,1300,1300,0
|
|
20230711,092400,62093288,1300,1300,1300,1300,10
|
|
20230711,092300,62080288,1303,1303,1303,1303,0
|
|
20230711,092200,62080288,1303,1303,1303,1303,0
|
|
20230711,092100,62080288,1303,1303,1303,1303,0
|
|
20230711,092000,62080288,1303,1303,1303,1303,1
|
|
20230711,091900,62078985,1304,1295,1304,1295,18696
|
|
20230711,091800,37824036,1291,1295,1295,1291,541
|
|
20230711,091700,37125525,1295,1295,1295,1295,0
|
|
20230711,091600,37125525,1295,1290,1295,1290,130
|
|
20230711,091500,36957795,1290,1296,1296,1290,921
|
|
20230711,091400,35769515,1296,1292,1296,1290,2539
|
|
20230711,091300,32490871,1292,1296,1296,1292,13130
|
|
20230711,091200,15489491,1298,1299,1299,1296,3849
|
|
20230711,091100,10494972,1300,1300,1300,1299,236
|
|
20230711,091000,10188213,1301,1303,1303,1301,964
|
|
20230711,090900,8933897,1303,1303,1303,1303,0
|
|
20230711,090800,8933897,1303,1303,1303,1303,512
|
|
20230711,090700,8266761,1303,1303,1303,1303,618
|
|
20230711,090600,7461507,1303,1303,1304,1301,2633
|
|
20230711,090500,4032368,1304,1305,1305,1304,1629
|
|
20230711,090400,1908000,1309,1310,1310,1309,301
|
|
20230711,090300,1513990,1304,1305,1305,1304,300
|
|
20230711,090200,1122752,1304,1304,1304,1304,118
|
|
20230711,090100,968880,1304,1312,1312,1304,428
|
|
20230711,090000,410760,1304,1304,1304,1304,315
|