617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230721,191400,344709275,1610,1610,1610,1610,8480
|
|
20230721,191300,344709275,1610,1610,1610,1610,0
|
|
20230721,191200,344709275,1610,1610,1610,1610,0
|
|
20230721,191100,344709275,1610,1610,1610,1610,0
|
|
20230721,191000,344709275,1610,1610,1610,1610,0
|
|
20230721,190900,344709275,1610,1610,1610,1610,0
|
|
20230721,190800,344709275,1610,1610,1610,1610,0
|
|
20230721,190700,344709275,1610,1610,1610,1610,0
|
|
20230721,190600,344709275,1610,1610,1610,1610,0
|
|
20230721,190500,344709275,1610,1610,1610,1610,0
|
|
20230721,190400,344709275,1610,1610,1610,1610,0
|
|
20230721,190300,344709275,1610,1610,1610,1610,0
|
|
20230721,190200,344709275,1610,1610,1610,1610,0
|
|
20230721,190100,344709275,1610,1610,1610,1610,0
|
|
20230721,190000,344709275,1610,1610,1610,1610,0
|
|
20230721,185900,344709275,1610,1610,1610,1610,0
|
|
20230721,185800,344709275,1610,1610,1610,1610,0
|
|
20230721,185700,344709275,1610,1610,1610,1610,0
|
|
20230721,185600,344709275,1610,1610,1610,1610,0
|
|
20230721,185500,344709275,1610,1610,1610,1610,0
|
|
20230721,185400,344709275,1610,1610,1610,1610,0
|
|
20230721,185300,344709275,1610,1610,1610,1610,0
|
|
20230721,185200,344709275,1610,1610,1610,1610,0
|
|
20230721,185100,344709275,1610,1610,1610,1610,0
|
|
20230721,185000,344709275,1610,1610,1610,1610,0
|
|
20230721,184900,344709275,1610,1610,1610,1610,0
|
|
20230721,184800,344709275,1610,1610,1610,1610,0
|
|
20230721,184700,344709275,1610,1610,1610,1610,0
|
|
20230721,184600,344709275,1610,1610,1610,1610,0
|
|
20230721,184500,344709275,1610,1610,1610,1610,0
|
|
20230721,184400,344709275,1610,1610,1610,1610,8480
|
|
20230721,184300,344709275,1610,1610,1610,1610,0
|
|
20230721,184200,344709275,1610,1610,1610,1610,0
|
|
20230721,184100,344709275,1610,1610,1610,1610,0
|
|
20230721,184000,344709275,1610,1610,1610,1610,0
|
|
20230721,183900,344709275,1610,1610,1610,1610,0
|
|
20230721,183800,344709275,1610,1610,1610,1610,0
|
|
20230721,183700,344709275,1610,1610,1610,1610,0
|
|
20230721,183600,344709275,1610,1610,1610,1610,0
|
|
20230721,183500,344709275,1610,1610,1610,1610,0
|
|
20230721,183400,344709275,1610,1610,1610,1610,0
|
|
20230721,183300,344709275,1610,1610,1610,1610,0
|
|
20230721,183200,344709275,1610,1610,1610,1610,0
|
|
20230721,183100,344709275,1610,1610,1610,1610,0
|
|
20230721,183000,344709275,1610,1610,1610,1610,0
|
|
20230721,182900,344709275,1610,1610,1610,1610,0
|
|
20230721,182800,344709275,1610,1610,1610,1610,0
|
|
20230721,182700,344709275,1610,1610,1610,1610,0
|
|
20230721,182600,344709275,1610,1610,1610,1610,0
|
|
20230721,182500,344709275,1610,1610,1610,1610,0
|
|
20230721,182400,344709275,1610,1610,1610,1610,0
|
|
20230721,182300,344709275,1610,1610,1610,1610,0
|
|
20230721,182200,344709275,1610,1610,1610,1610,0
|
|
20230721,182100,344709275,1610,1610,1610,1610,0
|
|
20230721,182000,344709275,1610,1610,1610,1610,0
|
|
20230721,181900,344709275,1610,1610,1610,1610,0
|
|
20230721,181800,344709275,1610,1610,1610,1610,0
|
|
20230721,181700,344709275,1610,1610,1610,1610,0
|
|
20230721,181600,344709275,1610,1610,1610,1610,0
|
|
20230721,181500,344709275,1610,1610,1610,1610,0
|
|
20230721,181400,344709275,1610,1610,1610,1610,8480
|
|
20230721,181300,344709275,1610,1610,1610,1610,0
|
|
20230721,181200,344709275,1610,1610,1610,1610,0
|
|
20230721,181100,344709275,1610,1610,1610,1610,0
|
|
20230721,181000,344709275,1610,1610,1610,1610,0
|
|
20230721,180900,344709275,1610,1610,1610,1610,0
|
|
20230721,180800,344709275,1610,1610,1610,1610,0
|
|
20230721,180700,344709275,1610,1610,1610,1610,0
|
|
20230721,180600,344709275,1610,1610,1610,1610,0
|
|
20230721,180500,344709275,1610,1610,1610,1610,0
|
|
20230721,180400,344709275,1610,1610,1610,1610,0
|
|
20230721,180300,344709275,1610,1610,1610,1610,0
|
|
20230721,180200,344709275,1610,1610,1610,1610,0
|
|
20230721,180100,344709275,1610,1610,1610,1610,0
|
|
20230721,180000,344709275,1610,1610,1610,1610,0
|
|
20230721,175900,344709275,1610,1610,1610,1610,0
|
|
20230721,175800,344709275,1610,1610,1610,1610,0
|
|
20230721,175700,344709275,1610,1610,1610,1610,0
|
|
20230721,175600,344709275,1610,1610,1610,1610,0
|
|
20230721,175500,344709275,1610,1610,1610,1610,0
|
|
20230721,175400,344709275,1610,1610,1610,1610,0
|
|
20230721,175300,344709275,1610,1610,1610,1610,0
|
|
20230721,175200,344709275,1610,1610,1610,1610,0
|
|
20230721,175100,344709275,1610,1610,1610,1610,0
|
|
20230721,175000,344709275,1610,1610,1610,1610,0
|
|
20230721,174900,344709275,1610,1610,1610,1610,0
|
|
20230721,174800,344709275,1610,1610,1610,1610,0
|
|
20230721,174700,344709275,1610,1610,1610,1610,0
|
|
20230721,174600,344709275,1610,1610,1610,1610,0
|
|
20230721,174500,344709275,1610,1610,1610,1610,0
|
|
20230721,174400,344709275,1610,1610,1610,1610,8480
|
|
20230721,174300,344709275,1610,1610,1610,1610,0
|
|
20230721,174200,344709275,1610,1610,1610,1610,0
|
|
20230721,174100,344709275,1610,1610,1610,1610,0
|
|
20230721,174000,344709275,1610,1610,1610,1610,0
|
|
20230721,173900,344709275,1610,1610,1610,1610,0
|
|
20230721,173800,344709275,1610,1610,1610,1610,0
|
|
20230721,173700,344709275,1610,1610,1610,1610,0
|
|
20230721,173600,344709275,1610,1610,1610,1610,0
|
|
20230721,173500,344709275,1610,1610,1610,1610,0
|
|
20230721,173400,344709275,1610,1610,1610,1610,0
|
|
20230721,173300,344709275,1610,1610,1610,1610,0
|
|
20230721,173200,344709275,1610,1610,1610,1610,0
|
|
20230721,173100,344709275,1610,1610,1610,1610,0
|
|
20230721,173000,344709275,1610,1610,1610,1610,0
|
|
20230721,172900,344709275,1610,1610,1610,1610,0
|
|
20230721,172800,344709275,1610,1610,1610,1610,0
|
|
20230721,172700,344709275,1610,1610,1610,1610,0
|
|
20230721,172600,344709275,1610,1610,1610,1610,0
|
|
20230721,172500,344709275,1610,1610,1610,1610,0
|
|
20230721,172400,344709275,1610,1610,1610,1610,0
|
|
20230721,172300,344709275,1610,1610,1610,1610,0
|
|
20230721,172200,344709275,1610,1610,1610,1610,0
|
|
20230721,172100,344709275,1610,1610,1610,1610,0
|
|
20230721,172000,344709275,1610,1610,1610,1610,0
|
|
20230721,171900,344709275,1610,1610,1610,1610,0
|
|
20230721,171800,344709275,1610,1610,1610,1610,0
|
|
20230721,171700,344709275,1610,1610,1610,1610,0
|
|
20230721,171600,344709275,1610,1610,1610,1610,0
|
|
20230721,171500,344709275,1610,1610,1610,1610,0
|
|
20230721,171400,344709275,1610,1610,1610,1610,8480
|
|
20230721,171300,344709275,1610,1610,1610,1610,0
|
|
20230721,171200,344709275,1610,1610,1610,1610,0
|
|
20230721,171100,344709275,1610,1610,1610,1610,0
|
|
20230721,171000,344709275,1610,1610,1610,1610,0
|
|
20230721,170900,344709275,1610,1610,1610,1610,0
|
|
20230721,170800,344709275,1610,1610,1610,1610,0
|
|
20230721,170700,344709275,1610,1610,1610,1610,0
|
|
20230721,170600,344709275,1610,1610,1610,1610,0
|
|
20230721,170500,344709275,1610,1610,1610,1610,0
|
|
20230721,170400,344709275,1610,1610,1610,1610,0
|
|
20230721,170300,344709275,1610,1610,1610,1610,0
|
|
20230721,170200,344709275,1610,1610,1610,1610,0
|
|
20230721,170100,344709275,1610,1610,1610,1610,0
|
|
20230721,170000,344709275,1610,1610,1610,1610,0
|
|
20230721,165900,344709275,1610,1610,1610,1610,0
|
|
20230721,165800,344709275,1610,1610,1610,1610,0
|
|
20230721,165700,344709275,1610,1610,1610,1610,0
|
|
20230721,165600,344709275,1610,1610,1610,1610,0
|
|
20230721,165500,344709275,1610,1610,1610,1610,0
|
|
20230721,165400,344709275,1610,1610,1610,1610,0
|
|
20230721,165300,344709275,1610,1610,1610,1610,0
|
|
20230721,165200,344709275,1610,1610,1610,1610,0
|
|
20230721,165100,344709275,1610,1610,1610,1610,0
|
|
20230721,165000,344709275,1610,1610,1610,1610,0
|
|
20230721,164900,344709275,1610,1610,1610,1610,0
|
|
20230721,164800,344709275,1610,1610,1610,1610,0
|
|
20230721,164700,344709275,1610,1610,1610,1610,0
|
|
20230721,164600,344709275,1610,1610,1610,1610,0
|
|
20230721,164500,344709275,1610,1610,1610,1610,0
|
|
20230721,164400,344709275,1610,1610,1610,1610,8480
|
|
20230721,164300,344709275,1610,1610,1610,1610,0
|
|
20230721,164200,344709275,1610,1610,1610,1610,0
|
|
20230721,164100,344709275,1610,1610,1610,1610,0
|
|
20230721,164000,344709275,1610,1610,1610,1610,0
|
|
20230721,163900,344709275,1610,1610,1610,1610,0
|
|
20230721,163800,344709275,1610,1610,1610,1610,0
|
|
20230721,163700,344709275,1610,1610,1610,1610,0
|
|
20230721,163600,344709275,1610,1610,1610,1610,0
|
|
20230721,163500,344709275,1610,1610,1610,1610,0
|
|
20230721,163400,344709275,1610,1610,1610,1610,0
|
|
20230721,163300,344709275,1610,1610,1610,1610,0
|
|
20230721,163200,344709275,1610,1610,1610,1610,0
|
|
20230721,163100,344709275,1610,1610,1610,1610,0
|
|
20230721,163000,344709275,1610,1610,1610,1610,0
|
|
20230721,162900,344709275,1610,1610,1610,1610,0
|
|
20230721,162800,344709275,1610,1610,1610,1610,0
|
|
20230721,162700,344709275,1610,1610,1610,1610,0
|
|
20230721,162600,344709275,1610,1610,1610,1610,0
|
|
20230721,162500,344709275,1610,1610,1610,1610,0
|
|
20230721,162400,344709275,1610,1610,1610,1610,0
|
|
20230721,162300,344709275,1610,1610,1610,1610,0
|
|
20230721,162200,344709275,1610,1610,1610,1610,0
|
|
20230721,162100,344709275,1610,1610,1610,1610,0
|
|
20230721,162000,344709275,1610,1610,1610,1610,0
|
|
20230721,161900,344709275,1610,1610,1610,1610,0
|
|
20230721,161800,344709275,1610,1610,1610,1610,0
|
|
20230721,161700,344709275,1610,1610,1610,1610,0
|
|
20230721,161600,344709275,1610,1610,1610,1610,0
|
|
20230721,161500,344709275,1610,1610,1610,1610,0
|
|
20230721,161400,344709275,1610,1610,1610,1610,8480
|
|
20230721,161300,344709275,1610,1610,1610,1610,0
|
|
20230721,161200,344709275,1610,1610,1610,1610,0
|
|
20230721,161100,344709275,1610,1610,1610,1610,0
|
|
20230721,161000,344709275,1610,1610,1610,1610,0
|
|
20230721,160900,344709275,1610,1610,1610,1610,0
|
|
20230721,160800,344709275,1610,1610,1610,1610,0
|
|
20230721,160700,344709275,1610,1610,1610,1610,0
|
|
20230721,160600,344709275,1610,1610,1610,1610,0
|
|
20230721,160500,344709275,1610,1610,1610,1610,0
|
|
20230721,160400,344709275,1610,1610,1610,1610,0
|
|
20230721,160300,344709275,1610,1610,1610,1610,0
|
|
20230721,160200,344709275,1610,1610,1610,1610,0
|
|
20230721,160100,344709275,1610,1610,1610,1610,0
|
|
20230721,160000,344709275,1610,1610,1610,1610,0
|
|
20230721,155900,344709275,1610,1610,1610,1610,0
|
|
20230721,155800,344709275,1610,1610,1610,1610,0
|
|
20230721,155700,344709275,1610,1610,1610,1610,0
|
|
20230721,155600,344709275,1610,1610,1610,1610,0
|
|
20230721,155500,344709275,1610,1610,1610,1610,0
|
|
20230721,155400,344709275,1610,1610,1610,1610,0
|
|
20230721,155300,344709275,1610,1610,1610,1610,0
|
|
20230721,155200,344709275,1610,1610,1610,1610,0
|
|
20230721,155100,344709275,1610,1610,1610,1610,0
|
|
20230721,155000,344709275,1610,1610,1610,1610,0
|
|
20230721,154900,344709275,1610,1610,1610,1610,0
|
|
20230721,154800,344709275,1610,1610,1610,1610,0
|
|
20230721,154700,344709275,1610,1610,1610,1610,0
|
|
20230721,154600,344709275,1610,1610,1610,1610,0
|
|
20230721,154500,344709275,1610,1610,1610,1610,0
|
|
20230721,154400,344709275,1610,1610,1610,1610,8480
|
|
20230721,154300,344709275,1610,1610,1610,1610,0
|
|
20230721,154200,344709275,1610,1610,1610,1610,0
|
|
20230721,154100,344709275,1610,1610,1610,1610,0
|
|
20230721,154000,344709275,1610,1610,1610,1610,0
|
|
20230721,153900,344709275,1610,1610,1610,1610,0
|
|
20230721,153800,344709275,1610,1610,1610,1610,0
|
|
20230721,153700,344709275,1610,1610,1610,1610,0
|
|
20230721,153600,344709275,1610,1610,1610,1610,0
|
|
20230721,153500,344709275,1610,1610,1610,1610,0
|
|
20230721,153400,344709275,1610,1610,1610,1610,0
|
|
20230721,153300,344709275,1610,1610,1610,1610,0
|
|
20230721,153200,344709275,1610,1610,1610,1610,0
|
|
20230721,153100,344709275,1610,1610,1610,1610,0
|
|
20230721,153000,344709275,1610,1610,1610,1610,8480
|
|
20230721,152900,331056475,1604,1604,1604,1604,0
|
|
20230721,152800,331056475,1604,1604,1604,1604,0
|
|
20230721,152700,331056475,1604,1604,1604,1604,0
|
|
20230721,152600,331056475,1604,1604,1604,1604,0
|
|
20230721,152500,331056475,1604,1604,1604,1604,0
|
|
20230721,152400,331056475,1604,1604,1604,1604,0
|
|
20230721,152300,331056475,1604,1604,1604,1604,0
|
|
20230721,152200,331056475,1604,1604,1604,1604,0
|
|
20230721,152100,331056475,1604,1604,1604,1604,0
|
|
20230721,152000,331056475,1604,1604,1604,1604,0
|
|
20230721,151900,331056475,1604,1606,1606,1604,1121
|
|
20230721,151800,329257538,1606,1607,1607,1606,3323
|
|
20230721,151700,323917857,1610,1610,1610,1610,49
|
|
20230721,151600,323838967,1610,1614,1614,1606,43
|
|
20230721,151500,323769885,1614,1614,1614,1614,4
|
|
20230721,151400,323763429,1615,1615,1615,1606,463
|
|
20230721,151300,323015693,1606,1606,1606,1606,0
|
|
20230721,151200,323015693,1606,1606,1606,1606,0
|
|
20230721,151100,323015693,1606,1606,1615,1606,302
|
|
20230721,151000,322528854,1611,1610,1611,1610,15
|
|
20230721,150900,322504703,1605,1605,1605,1605,27
|
|
20230721,150800,322461368,1606,1606,1610,1606,1680
|
|
20230721,150700,319757289,1604,1606,1606,1604,1002
|
|
20230721,150600,318148081,1604,1605,1605,1604,1399
|
|
20230721,150500,315903749,1605,1605,1605,1605,1445
|
|
20230721,150400,313584524,1605,1610,1610,1605,5959
|
|
20230721,150300,304020324,1604,1605,1605,1604,2
|
|
20230721,150200,304017115,1604,1605,1605,1604,1503
|
|
20230721,150100,301605941,1605,1610,1615,1605,2209
|
|
20230721,150000,298048181,1605,1602,1605,1602,55
|
|
20230721,145900,297959909,1602,1612,1612,1602,2185
|
|
20230721,145800,294457711,1602,1606,1606,1602,3395
|
|
20230721,145700,289013527,1603,1605,1605,1602,1599
|
|
20230721,145600,286447141,1605,1612,1612,1605,3014
|
|
20230721,145500,281607481,1606,1610,1610,1606,1508
|
|
20230721,145400,279181147,1610,1610,1610,1610,5400
|
|
20230721,145300,270487147,1610,1610,1610,1610,309
|
|
20230721,145200,269989657,1610,1610,1610,1610,0
|
|
20230721,145100,269989657,1610,1610,1610,1610,0
|
|
20230721,145000,269989657,1610,1610,1610,1610,0
|
|
20230721,144900,269989657,1610,1610,1610,1610,64
|
|
20230721,144800,269886617,1610,1610,1610,1610,0
|
|
20230721,144700,269886617,1610,1610,1610,1610,0
|
|
20230721,144600,269886617,1610,1610,1610,1610,1
|
|
20230721,144500,269885007,1611,1611,1611,1611,769
|
|
20230721,144400,268646148,1611,1611,1611,1611,0
|
|
20230721,144300,268646148,1611,1611,1611,1611,0
|
|
20230721,144200,268646148,1611,1611,1611,1611,803
|
|
20230721,144100,267352515,1611,1613,1613,1611,4221
|
|
20230721,144000,260547521,1613,1613,1613,1613,0
|
|
20230721,143900,260547521,1613,1613,1613,1613,1
|
|
20230721,143800,260545908,1616,1616,1616,1616,0
|
|
20230721,143700,260545908,1616,1616,1616,1616,0
|
|
20230721,143600,260545908,1616,1616,1616,1616,0
|
|
20230721,143500,260545908,1616,1615,1616,1615,100
|
|
20230721,143400,260384313,1616,1616,1616,1616,0
|
|
20230721,143300,260384313,1616,1616,1616,1616,9
|
|
20230721,143200,260369769,1616,1616,1616,1616,37
|
|
20230721,143100,260309977,1612,1612,1612,1612,0
|
|
20230721,143000,260309977,1612,1612,1612,1612,0
|
|
20230721,142900,260309977,1612,1612,1612,1612,200
|
|
20230721,142800,259987577,1612,1612,1612,1612,80
|
|
20230721,142700,259858617,1612,1612,1612,1612,0
|
|
20230721,142600,259858617,1612,1612,1612,1612,0
|
|
20230721,142500,259858617,1612,1612,1612,1612,0
|
|
20230721,142400,259858617,1612,1612,1612,1612,200
|
|
20230721,142300,259536217,1612,1612,1612,1612,2466
|
|
20230721,142200,255561025,1612,1613,1613,1612,2001
|
|
20230721,142100,252334802,1613,1613,1614,1613,150
|
|
20230721,142000,252092837,1617,1616,1617,1616,1000
|
|
20230721,141900,250476598,1620,1620,1620,1620,0
|
|
20230721,141800,250476598,1620,1620,1620,1620,10
|
|
20230721,141700,250460398,1613,1613,1613,1613,0
|
|
20230721,141600,250460398,1613,1613,1613,1613,0
|
|
20230721,141500,250460398,1613,1613,1613,1613,0
|
|
20230721,141400,250460398,1613,1613,1613,1613,0
|
|
20230721,141300,250460398,1613,1613,1613,1613,0
|
|
20230721,141200,250460398,1613,1613,1613,1613,440
|
|
20230721,141100,249750678,1613,1620,1620,1613,2
|
|
20230721,141000,249747445,1613,1613,1613,1613,120
|
|
20230721,140900,249553885,1613,1613,1613,1613,1
|
|
20230721,140800,249552272,1620,1620,1620,1620,3
|
|
20230721,140700,249547412,1620,1620,1620,1620,0
|
|
20230721,140600,249547412,1620,1620,1620,1620,150
|
|
20230721,140500,249304412,1620,1620,1620,1620,0
|
|
20230721,140400,249304412,1620,1620,1620,1620,0
|
|
20230721,140300,249304412,1620,1620,1620,1620,0
|
|
20230721,140200,249304412,1620,1613,1620,1613,4216
|
|
20230721,140100,242491704,1613,1613,1613,1613,100
|
|
20230721,140000,242330404,1613,1613,1613,1613,0
|
|
20230721,135900,242330404,1613,1614,1614,1613,6
|
|
20230721,135800,242320725,1614,1613,1614,1613,297
|
|
20230721,135700,241841660,1613,1613,1613,1613,2458
|
|
20230721,135600,237876906,1614,1614,1614,1614,1006
|
|
20230721,135500,236253222,1615,1615,1615,1615,250
|
|
20230721,135400,235849472,1615,1615,1615,1615,1055
|
|
20230721,135300,234145647,1620,1620,1620,1620,0
|
|
20230721,135200,234145647,1620,1620,1620,1620,0
|
|
20230721,135100,234145647,1620,1620,1620,1620,1
|
|
20230721,135000,234144027,1615,1615,1615,1615,0
|
|
20230721,134900,234144027,1615,1615,1615,1615,0
|
|
20230721,134800,234144027,1615,1615,1615,1615,1
|
|
20230721,134700,234142412,1616,1616,1616,1616,2267
|
|
20230721,134600,230478940,1614,1614,1614,1614,797
|
|
20230721,134500,229192582,1614,1614,1614,1614,0
|
|
20230721,134400,229192582,1614,1614,1614,1614,0
|
|
20230721,134300,229192582,1614,1614,1614,1614,0
|
|
20230721,134200,229192582,1614,1614,1614,1614,1
|
|
20230721,134100,229190968,1613,1613,1613,1613,401
|
|
20230721,134000,228544155,1613,1613,1613,1613,0
|
|
20230721,133900,228544155,1613,1615,1615,1613,3404
|
|
20230721,133800,223050627,1614,1614,1614,1614,0
|
|
20230721,133700,223050627,1614,1614,1614,1614,0
|
|
20230721,133600,223050627,1614,1614,1614,1614,30
|
|
20230721,133500,223002207,1614,1614,1614,1614,0
|
|
20230721,133400,223002207,1614,1614,1614,1614,55
|
|
20230721,133300,222913437,1614,1614,1614,1614,0
|
|
20230721,133200,222913437,1614,1614,1614,1614,0
|
|
20230721,133100,222913437,1614,1614,1614,1614,0
|
|
20230721,133000,222913437,1614,1614,1614,1614,0
|
|
20230721,132900,222913437,1614,1614,1614,1614,0
|
|
20230721,132800,222913437,1614,1615,1615,1614,250
|
|
20230721,132700,222509837,1613,1613,1613,1613,0
|
|
20230721,132600,222509837,1613,1613,1613,1613,0
|
|
20230721,132500,222509837,1613,1613,1613,1613,600
|
|
20230721,132400,221542037,1613,1613,1613,1613,0
|
|
20230721,132300,221542037,1613,1613,1613,1613,80
|
|
20230721,132200,221412997,1613,1613,1613,1613,0
|
|
20230721,132100,221412997,1613,1613,1613,1613,0
|
|
20230721,132000,221412997,1613,1615,1615,1613,1074
|
|
20230721,131900,219679523,1615,1615,1615,1615,112
|
|
20230721,131800,219498643,1615,1615,1615,1615,0
|
|
20230721,131700,219498643,1615,1615,1615,1615,0
|
|
20230721,131600,219498643,1615,1615,1615,1615,1
|
|
20230721,131500,219497028,1615,1615,1615,1615,402
|
|
20230721,131400,218847798,1614,1614,1614,1614,786
|
|
20230721,131300,217579194,1615,1615,1615,1615,30
|
|
20230721,131200,217530744,1615,1615,1615,1615,0
|
|
20230721,131100,217530744,1615,1615,1615,1615,0
|
|
20230721,131000,217530744,1615,1615,1615,1615,0
|
|
20230721,130900,217530744,1615,1615,1615,1615,184
|
|
20230721,130800,217233584,1615,1615,1615,1615,262
|
|
20230721,130700,216810454,1613,1613,1613,1613,0
|
|
20230721,130600,216810454,1613,1613,1613,1613,6
|
|
20230721,130500,216800776,1613,1615,1615,1613,1026
|
|
20230721,130400,215145788,1615,1615,1615,1615,0
|
|
20230721,130300,215145788,1615,1615,1615,1615,0
|
|
20230721,130200,215145788,1615,1615,1615,1615,27
|
|
20230721,130100,215102183,1613,1613,1613,1613,0
|
|
20230721,130000,215102183,1613,1614,1614,1613,200
|
|
20230721,125900,214779432,1613,1613,1613,1613,0
|
|
20230721,125800,214779432,1613,1613,1613,1613,0
|
|
20230721,125700,214779432,1613,1613,1613,1613,170
|
|
20230721,125600,214505222,1615,1615,1615,1615,20
|
|
20230721,125500,214472922,1613,1614,1614,1613,350
|
|
20230721,125400,213908234,1614,1614,1614,1614,2890
|
|
20230721,125300,209243774,1613,1614,1614,1613,538
|
|
20230721,125200,208375947,1615,1614,1615,1614,403
|
|
20230721,125100,207725502,1615,1615,1615,1615,0
|
|
20230721,125000,207725502,1615,1615,1615,1615,64
|
|
20230721,124900,207622142,1615,1615,1615,1615,0
|
|
20230721,124800,207622142,1615,1615,1615,1615,1
|
|
20230721,124700,207620527,1614,1614,1614,1613,559
|
|
20230721,124600,206718481,1614,1615,1615,1614,1747
|
|
20230721,124500,203898641,1615,1618,1618,1615,656
|
|
20230721,124400,202838873,1618,1618,1618,1618,180
|
|
20230721,124300,202547633,1619,1619,1619,1619,94
|
|
20230721,124200,202395447,1619,1619,1619,1619,368
|
|
20230721,124100,201799655,1619,1619,1619,1619,130
|
|
20230721,124000,201589185,1621,1621,1621,1621,6122
|
|
20230721,123900,191665423,1621,1621,1621,1621,0
|
|
20230721,123800,191665423,1621,1622,1622,1621,1126
|
|
20230721,123700,189840148,1622,1623,1623,1622,19
|
|
20230721,123600,189809329,1622,1622,1622,1622,0
|
|
20230721,123500,189809329,1622,1622,1622,1622,3
|
|
20230721,123400,189804463,1621,1621,1621,1621,0
|
|
20230721,123300,189804463,1621,1621,1621,1621,0
|
|
20230721,123200,189804463,1621,1621,1621,1621,500
|
|
20230721,123100,188993963,1621,1621,1621,1621,0
|
|
20230721,123000,188993963,1621,1627,1627,1621,155
|
|
20230721,122900,188741916,1627,1621,1627,1621,2894
|
|
20230721,122800,184049824,1628,1628,1628,1628,153
|
|
20230721,122700,183800740,1628,1628,1628,1628,1
|
|
20230721,122600,183799112,1621,1621,1621,1621,0
|
|
20230721,122500,183799112,1621,1621,1621,1621,0
|
|
20230721,122400,183799112,1621,1622,1622,1621,1831
|
|
20230721,122300,180830572,1623,1623,1623,1623,0
|
|
20230721,122200,180830572,1623,1623,1623,1622,1500
|
|
20230721,122100,178396585,1623,1623,1623,1623,1093
|
|
20230721,122000,176622646,1623,1623,1623,1623,0
|
|
20230721,121900,176622646,1623,1625,1625,1623,2385
|
|
20230721,121800,172750991,1628,1628,1628,1628,0
|
|
20230721,121700,172750991,1628,1628,1628,1628,0
|
|
20230721,121600,172750991,1628,1628,1628,1628,1169
|
|
20230721,121500,170847859,1628,1628,1628,1628,0
|
|
20230721,121400,170847859,1628,1628,1628,1628,0
|
|
20230721,121300,170847859,1628,1628,1628,1628,0
|
|
20230721,121200,170847859,1628,1628,1628,1628,0
|
|
20230721,121100,170847859,1628,1628,1628,1628,25
|
|
20230721,121000,170807159,1628,1628,1628,1628,0
|
|
20230721,120900,170807159,1628,1628,1628,1628,0
|
|
20230721,120800,170807159,1628,1628,1628,1628,0
|
|
20230721,120700,170807159,1628,1628,1628,1628,1
|
|
20230721,120600,170805531,1627,1627,1627,1627,0
|
|
20230721,120500,170805531,1627,1627,1627,1627,3560
|
|
20230721,120400,165013411,1627,1627,1627,1627,0
|
|
20230721,120300,165013411,1627,1627,1627,1627,0
|
|
20230721,120200,165013411,1627,1627,1627,1627,0
|
|
20230721,120100,165013411,1627,1627,1627,1627,920
|
|
20230721,120000,163516571,1627,1627,1627,1627,0
|
|
20230721,115900,163516571,1627,1627,1627,1627,0
|
|
20230721,115800,163516571,1627,1627,1627,1627,0
|
|
20230721,115700,163516571,1627,1627,1627,1627,0
|
|
20230721,115600,163516571,1627,1627,1627,1627,0
|
|
20230721,115500,163516571,1627,1627,1627,1627,0
|
|
20230721,115400,163516571,1627,1627,1627,1627,1
|
|
20230721,115300,163514944,1627,1627,1627,1627,0
|
|
20230721,115200,163514944,1627,1627,1627,1627,0
|
|
20230721,115100,163514944,1627,1627,1627,1627,0
|
|
20230721,115000,163514944,1627,1627,1627,1627,0
|
|
20230721,114900,163514944,1627,1627,1627,1627,0
|
|
20230721,114800,163514944,1627,1627,1627,1627,0
|
|
20230721,114700,163514944,1627,1627,1627,1627,0
|
|
20230721,114600,163514944,1627,1626,1627,1626,3728
|
|
20230721,114500,157451353,1626,1626,1626,1626,30
|
|
20230721,114400,157402573,1621,1621,1621,1621,301
|
|
20230721,114300,156914652,1621,1621,1621,1621,0
|
|
20230721,114200,156914652,1621,1621,1621,1621,0
|
|
20230721,114100,156914652,1621,1621,1621,1621,87
|
|
20230721,114000,156773625,1621,1621,1621,1621,0
|
|
20230721,113900,156773625,1621,1622,1622,1621,1616
|
|
20230721,113800,154154073,1622,1622,1622,1622,984
|
|
20230721,113700,152558025,1621,1621,1621,1621,1951
|
|
20230721,113600,149395454,1621,1621,1621,1621,627
|
|
20230721,113500,148379087,1636,1635,1636,1635,113
|
|
20230721,113400,148194221,1636,1636,1636,1636,0
|
|
20230721,113300,148194221,1636,1626,1636,1620,11001
|
|
20230721,113200,130369201,1626,1626,1626,1626,0
|
|
20230721,113100,130369201,1626,1634,1634,1626,3073
|
|
20230721,113000,125364093,1637,1637,1637,1637,2
|
|
20230721,112900,125360819,1633,1633,1633,1633,1100
|
|
20230721,112800,123564519,1633,1633,1633,1633,110
|
|
20230721,112700,123384889,1633,1633,1633,1633,0
|
|
20230721,112600,123384889,1633,1633,1633,1633,108
|
|
20230721,112500,123208525,1633,1633,1633,1633,0
|
|
20230721,112400,123208525,1633,1635,1635,1633,10000
|
|
20230721,112300,106878125,1635,1635,1635,1635,10
|
|
20230721,112200,106861775,1635,1635,1635,1635,1
|
|
20230721,112100,106860140,1639,1639,1639,1639,11
|
|
20230721,112000,106842111,1639,1639,1639,1639,0
|
|
20230721,111900,106842111,1639,1639,1639,1639,210
|
|
20230721,111800,106497921,1638,1638,1638,1638,27
|
|
20230721,111700,106453695,1638,1638,1638,1638,1000
|
|
20230721,111600,104815695,1640,1636,1640,1636,1000
|
|
20230721,111500,103175787,1636,1636,1636,1636,12
|
|
20230721,111400,103156155,1636,1636,1636,1636,0
|
|
20230721,111300,103156155,1636,1636,1636,1636,1875
|
|
20230721,111200,100088655,1635,1635,1635,1635,570
|
|
20230721,111100,99156705,1635,1635,1635,1635,0
|
|
20230721,111000,99156705,1635,1635,1635,1635,100
|
|
20230721,110900,98993205,1635,1635,1635,1635,0
|
|
20230721,110800,98993205,1635,1635,1635,1635,0
|
|
20230721,110700,98993205,1635,1635,1635,1635,31
|
|
20230721,110600,98942520,1635,1635,1635,1635,1
|
|
20230721,110500,98940885,1635,1632,1635,1632,2
|
|
20230721,110400,98937618,1632,1632,1632,1632,0
|
|
20230721,110300,98937618,1632,1632,1632,1632,0
|
|
20230721,110200,98937618,1632,1632,1632,1632,4000
|
|
20230721,110100,92409618,1626,1626,1626,1626,0
|
|
20230721,110000,92409618,1626,1626,1626,1626,0
|
|
20230721,105900,92409618,1626,1626,1626,1626,22
|
|
20230721,105800,92373846,1631,1631,1631,1631,0
|
|
20230721,105700,92373846,1631,1631,1631,1631,6
|
|
20230721,105600,92364060,1631,1630,1631,1630,2695
|
|
20230721,105500,87969344,1626,1626,1626,1626,0
|
|
20230721,105400,87969344,1626,1626,1626,1626,400
|
|
20230721,105300,87318944,1630,1630,1630,1630,0
|
|
20230721,105200,87318944,1630,1630,1630,1630,0
|
|
20230721,105100,87318944,1630,1630,1630,1630,9
|
|
20230721,105000,87304274,1630,1630,1630,1630,20
|
|
20230721,104900,87271674,1623,1623,1623,1623,0
|
|
20230721,104800,87271674,1623,1623,1623,1623,0
|
|
20230721,104700,87271674,1623,1623,1623,1623,0
|
|
20230721,104600,87271674,1623,1623,1623,1623,0
|
|
20230721,104500,87271674,1623,1623,1623,1623,0
|
|
20230721,104400,87271674,1623,1623,1623,1623,606
|
|
20230721,104300,86288136,1631,1631,1631,1631,0
|
|
20230721,104200,86288136,1631,1631,1631,1631,0
|
|
20230721,104100,86288136,1631,1630,1631,1630,500
|
|
20230721,104000,85472973,1628,1628,1628,1628,1000
|
|
20230721,103900,83844973,1628,1628,1628,1628,218
|
|
20230721,103800,83490069,1628,1628,1628,1628,10
|
|
20230721,103700,83473789,1628,1628,1628,1628,0
|
|
20230721,103600,83473789,1628,1628,1628,1628,0
|
|
20230721,103500,83473789,1628,1628,1628,1628,0
|
|
20230721,103400,83473789,1628,1627,1628,1627,182
|
|
20230721,103300,83177504,1628,1628,1628,1628,0
|
|
20230721,103200,83177504,1628,1628,1628,1628,0
|
|
20230721,103100,83177504,1628,1628,1628,1628,0
|
|
20230721,103000,83177504,1628,1628,1628,1628,0
|
|
20230721,102900,83177504,1628,1628,1628,1628,10
|
|
20230721,102800,83161224,1628,1628,1628,1628,20
|
|
20230721,102700,83128664,1628,1628,1628,1628,30
|
|
20230721,102600,83079824,1623,1623,1623,1623,0
|
|
20230721,102500,83079824,1623,1623,1623,1623,0
|
|
20230721,102400,83079824,1623,1623,1623,1623,1
|
|
20230721,102300,83078201,1623,1623,1623,1623,150
|
|
20230721,102200,82834751,1623,1623,1623,1623,0
|
|
20230721,102100,82834751,1623,1623,1623,1623,0
|
|
20230721,102000,82834751,1623,1623,1623,1623,100
|
|
20230721,101900,82672451,1623,1623,1623,1623,300
|
|
20230721,101800,82185551,1623,1623,1623,1623,0
|
|
20230721,101700,82185551,1623,1623,1623,1623,2
|
|
20230721,101600,82182305,1623,1623,1623,1623,15
|
|
20230721,101500,82157960,1623,1618,1623,1618,365
|
|
20230721,101400,81567385,1620,1618,1620,1618,7565
|
|
20230721,101300,69326138,1618,1615,1618,1614,400
|
|
20230721,101200,68680124,1615,1615,1615,1615,233
|
|
20230721,101100,68303829,1614,1614,1614,1614,301
|
|
20230721,101000,67818015,1615,1616,1616,1615,551
|
|
20230721,100900,66928050,1615,1615,1615,1615,0
|
|
20230721,100800,66928050,1615,1615,1615,1615,200
|
|
20230721,100700,66605050,1614,1614,1614,1614,0
|
|
20230721,100600,66605050,1614,1614,1614,1614,1
|
|
20230721,100500,66603436,1614,1614,1614,1614,0
|
|
20230721,100400,66603436,1614,1614,1614,1614,842
|
|
20230721,100300,65244448,1614,1614,1614,1614,46
|
|
20230721,100200,65170204,1614,1614,1614,1614,1
|
|
20230721,100100,65168590,1614,1614,1614,1614,1100
|
|
20230721,100000,63393190,1614,1614,1614,1614,13
|
|
20230721,095900,63372208,1614,1614,1614,1614,51
|
|
20230721,095800,63289894,1618,1618,1618,1618,0
|
|
20230721,095700,63289894,1618,1618,1618,1618,27
|
|
20230721,095600,63246208,1614,1614,1614,1614,0
|
|
20230721,095500,63246208,1614,1614,1614,1614,67
|
|
20230721,095400,63138070,1614,1613,1614,1613,1084
|
|
20230721,095300,61389504,1613,1613,1613,1613,0
|
|
20230721,095200,61389504,1613,1614,1614,1613,1000
|
|
20230721,095100,59776319,1614,1614,1614,1614,0
|
|
20230721,095000,59776319,1614,1613,1614,1613,315
|
|
20230721,094900,59268109,1614,1615,1615,1614,2149
|
|
20230721,094800,55799500,1614,1614,1614,1614,0
|
|
20230721,094700,55799500,1614,1614,1614,1614,1049
|
|
20230721,094600,54106414,1620,1620,1620,1620,1
|
|
20230721,094500,54104794,1614,1614,1614,1614,0
|
|
20230721,094400,54104794,1614,1615,1615,1614,9839
|
|
20230721,094300,38215825,1615,1615,1615,1615,1177
|
|
20230721,094200,36314970,1615,1615,1615,1615,500
|
|
20230721,094100,35507470,1615,1615,1615,1615,50
|
|
20230721,094000,35426720,1615,1615,1615,1615,928
|
|
20230721,093900,33928000,1615,1615,1615,1615,0
|
|
20230721,093800,33928000,1615,1620,1620,1615,802
|
|
20230721,093700,32632260,1620,1617,1620,1617,13
|
|
20230721,093600,32611209,1620,1620,1620,1620,0
|
|
20230721,093500,32611209,1620,1617,1620,1617,36
|
|
20230721,093400,32552907,1620,1620,1620,1620,0
|
|
20230721,093300,32552907,1620,1620,1620,1620,51
|
|
20230721,093200,32470287,1614,1620,1620,1614,216
|
|
20230721,093100,32121444,1615,1620,1620,1615,67
|
|
20230721,093000,32013224,1615,1615,1615,1615,900
|
|
20230721,092900,30559724,1615,1615,1615,1615,2000
|
|
20230721,092800,27329724,1620,1620,1620,1620,0
|
|
20230721,092700,27329724,1620,1620,1620,1620,20
|
|
20230721,092600,27297324,1619,1619,1619,1619,1
|
|
20230721,092500,27295705,1619,1619,1619,1619,0
|
|
20230721,092400,27295705,1619,1619,1619,1619,0
|
|
20230721,092300,27295705,1619,1619,1619,1619,2765
|
|
20230721,092200,22819170,1619,1619,1619,1619,0
|
|
20230721,092100,22819170,1619,1619,1619,1619,15
|
|
20230721,092000,22794885,1619,1613,1619,1613,104
|
|
20230721,091900,22627103,1613,1613,1613,1613,0
|
|
20230721,091800,22627103,1613,1613,1613,1613,0
|
|
20230721,091700,22627103,1613,1613,1613,1613,1
|
|
20230721,091600,22625490,1613,1617,1617,1613,3587
|
|
20230721,091500,16827935,1617,1618,1618,1617,612
|
|
20230721,091400,15837831,1618,1618,1618,1617,209
|
|
20230721,091300,15499844,1617,1617,1617,1617,132
|
|
20230721,091200,15286400,1616,1617,1617,1616,988
|
|
20230721,091100,13689403,1617,1619,1619,1617,690
|
|
20230721,091000,12573268,1626,1626,1626,1626,600
|
|
20230721,090900,11597668,1626,1626,1626,1626,50
|
|
20230721,090800,11516368,1627,1627,1627,1627,50
|
|
20230721,090700,11435018,1617,1617,1618,1617,1323
|
|
20230721,090600,9295527,1636,1636,1636,1636,0
|
|
20230721,090500,9295527,1636,1636,1636,1636,0
|
|
20230721,090400,9295527,1636,1636,1636,1636,0
|
|
20230721,090300,9295527,1636,1624,1636,1624,298
|
|
20230721,090200,8811563,1612,1622,1640,1612,2981
|
|
20230721,090100,3993733,1640,1630,1640,1630,1037
|
|
20230721,090000,2299173,1630,1642,1642,1622,1402
|