696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,203300,115065066,1399,1399,1399,1399,1622
|
|
20230711,203200,115065066,1399,1399,1399,1399,0
|
|
20230711,203100,115065066,1399,1399,1399,1399,0
|
|
20230711,203000,115065066,1399,1399,1399,1399,0
|
|
20230711,202900,115065066,1399,1399,1399,1399,0
|
|
20230711,202800,115065066,1399,1399,1399,1399,0
|
|
20230711,202700,115065066,1399,1399,1399,1399,0
|
|
20230711,202600,115065066,1399,1399,1399,1399,0
|
|
20230711,202500,115065066,1399,1399,1399,1399,0
|
|
20230711,202400,115065066,1399,1399,1399,1399,0
|
|
20230711,202300,115065066,1399,1399,1399,1399,0
|
|
20230711,202200,115065066,1399,1399,1399,1399,0
|
|
20230711,202100,115065066,1399,1399,1399,1399,0
|
|
20230711,202000,115065066,1399,1399,1399,1399,0
|
|
20230711,201900,115065066,1399,1399,1399,1399,0
|
|
20230711,201800,115065066,1399,1399,1399,1399,0
|
|
20230711,201700,115065066,1399,1399,1399,1399,0
|
|
20230711,201600,115065066,1399,1399,1399,1399,0
|
|
20230711,201500,115065066,1399,1399,1399,1399,0
|
|
20230711,201400,115065066,1399,1399,1399,1399,0
|
|
20230711,201300,115065066,1399,1399,1399,1399,0
|
|
20230711,201200,115065066,1399,1399,1399,1399,0
|
|
20230711,201100,115065066,1399,1399,1399,1399,0
|
|
20230711,201000,115065066,1399,1399,1399,1399,0
|
|
20230711,200900,115065066,1399,1399,1399,1399,0
|
|
20230711,200800,115065066,1399,1399,1399,1399,0
|
|
20230711,200700,115065066,1399,1399,1399,1399,0
|
|
20230711,200600,115065066,1399,1399,1399,1399,0
|
|
20230711,200500,115065066,1399,1399,1399,1399,0
|
|
20230711,200400,115065066,1399,1399,1399,1399,0
|
|
20230711,200300,115065066,1399,1399,1399,1399,1622
|
|
20230711,200200,115065066,1399,1399,1399,1399,0
|
|
20230711,200100,115065066,1399,1399,1399,1399,0
|
|
20230711,200000,115065066,1399,1399,1399,1399,0
|
|
20230711,195900,115065066,1399,1399,1399,1399,0
|
|
20230711,195800,115065066,1399,1399,1399,1399,0
|
|
20230711,195700,115065066,1399,1399,1399,1399,0
|
|
20230711,195600,115065066,1399,1399,1399,1399,0
|
|
20230711,195500,115065066,1399,1399,1399,1399,0
|
|
20230711,195400,115065066,1399,1399,1399,1399,0
|
|
20230711,195300,115065066,1399,1399,1399,1399,0
|
|
20230711,195200,115065066,1399,1399,1399,1399,0
|
|
20230711,195100,115065066,1399,1399,1399,1399,0
|
|
20230711,195000,115065066,1399,1399,1399,1399,0
|
|
20230711,194900,115065066,1399,1399,1399,1399,0
|
|
20230711,194800,115065066,1399,1399,1399,1399,0
|
|
20230711,194700,115065066,1399,1399,1399,1399,0
|
|
20230711,194600,115065066,1399,1399,1399,1399,0
|
|
20230711,194500,115065066,1399,1399,1399,1399,0
|
|
20230711,194400,115065066,1399,1399,1399,1399,0
|
|
20230711,194300,115065066,1399,1399,1399,1399,0
|
|
20230711,194200,115065066,1399,1399,1399,1399,0
|
|
20230711,194100,115065066,1399,1399,1399,1399,0
|
|
20230711,194000,115065066,1399,1399,1399,1399,0
|
|
20230711,193900,115065066,1399,1399,1399,1399,0
|
|
20230711,193800,115065066,1399,1399,1399,1399,0
|
|
20230711,193700,115065066,1399,1399,1399,1399,0
|
|
20230711,193600,115065066,1399,1399,1399,1399,0
|
|
20230711,193500,115065066,1399,1399,1399,1399,0
|
|
20230711,193400,115065066,1399,1399,1399,1399,0
|
|
20230711,193300,115065066,1399,1399,1399,1399,1622
|
|
20230711,193200,115065066,1399,1399,1399,1399,0
|
|
20230711,193100,115065066,1399,1399,1399,1399,0
|
|
20230711,193000,115065066,1399,1399,1399,1399,0
|
|
20230711,192900,115065066,1399,1399,1399,1399,0
|
|
20230711,192800,115065066,1399,1399,1399,1399,0
|
|
20230711,192700,115065066,1399,1399,1399,1399,0
|
|
20230711,192600,115065066,1399,1399,1399,1399,0
|
|
20230711,192500,115065066,1399,1399,1399,1399,0
|
|
20230711,192400,115065066,1399,1399,1399,1399,0
|
|
20230711,192300,115065066,1399,1399,1399,1399,0
|
|
20230711,192200,115065066,1399,1399,1399,1399,0
|
|
20230711,192100,115065066,1399,1399,1399,1399,0
|
|
20230711,192000,115065066,1399,1399,1399,1399,0
|
|
20230711,191900,115065066,1399,1399,1399,1399,0
|
|
20230711,191800,115065066,1399,1399,1399,1399,0
|
|
20230711,191700,115065066,1399,1399,1399,1399,0
|
|
20230711,191600,115065066,1399,1399,1399,1399,0
|
|
20230711,191500,115065066,1399,1399,1399,1399,0
|
|
20230711,191400,115065066,1399,1399,1399,1399,0
|
|
20230711,191300,115065066,1399,1399,1399,1399,0
|
|
20230711,191200,115065066,1399,1399,1399,1399,0
|
|
20230711,191100,115065066,1399,1399,1399,1399,0
|
|
20230711,191000,115065066,1399,1399,1399,1399,0
|
|
20230711,190900,115065066,1399,1399,1399,1399,0
|
|
20230711,190800,115065066,1399,1399,1399,1399,0
|
|
20230711,190700,115065066,1399,1399,1399,1399,0
|
|
20230711,190600,115065066,1399,1399,1399,1399,0
|
|
20230711,190500,115065066,1399,1399,1399,1399,0
|
|
20230711,190400,115065066,1399,1399,1399,1399,0
|
|
20230711,190300,115065066,1399,1399,1399,1399,1622
|
|
20230711,190200,115065066,1399,1399,1399,1399,0
|
|
20230711,190100,115065066,1399,1399,1399,1399,0
|
|
20230711,190000,115065066,1399,1399,1399,1399,0
|
|
20230711,185900,115065066,1399,1399,1399,1399,0
|
|
20230711,185800,115065066,1399,1399,1399,1399,0
|
|
20230711,185700,115065066,1399,1399,1399,1399,0
|
|
20230711,185600,115065066,1399,1399,1399,1399,0
|
|
20230711,185500,115065066,1399,1399,1399,1399,0
|
|
20230711,185400,115065066,1399,1399,1399,1399,0
|
|
20230711,185300,115065066,1399,1399,1399,1399,0
|
|
20230711,185200,115065066,1399,1399,1399,1399,0
|
|
20230711,185100,115065066,1399,1399,1399,1399,0
|
|
20230711,185000,115065066,1399,1399,1399,1399,0
|
|
20230711,184900,115065066,1399,1399,1399,1399,0
|
|
20230711,184800,115065066,1399,1399,1399,1399,0
|
|
20230711,184700,115065066,1399,1399,1399,1399,0
|
|
20230711,184600,115065066,1399,1399,1399,1399,0
|
|
20230711,184500,115065066,1399,1399,1399,1399,0
|
|
20230711,184400,115065066,1399,1399,1399,1399,0
|
|
20230711,184300,115065066,1399,1399,1399,1399,0
|
|
20230711,184200,115065066,1399,1399,1399,1399,0
|
|
20230711,184100,115065066,1399,1399,1399,1399,0
|
|
20230711,184000,115065066,1399,1399,1399,1399,0
|
|
20230711,183900,115065066,1399,1399,1399,1399,0
|
|
20230711,183800,115065066,1399,1399,1399,1399,0
|
|
20230711,183700,115065066,1399,1399,1399,1399,0
|
|
20230711,183600,115065066,1399,1399,1399,1399,0
|
|
20230711,183500,115065066,1399,1399,1399,1399,0
|
|
20230711,183400,115065066,1399,1399,1399,1399,0
|
|
20230711,183300,115065066,1399,1399,1399,1399,1622
|
|
20230711,183200,115065066,1399,1399,1399,1399,0
|
|
20230711,183100,115065066,1399,1399,1399,1399,0
|
|
20230711,183000,115065066,1399,1399,1399,1399,0
|
|
20230711,182900,115065066,1399,1399,1399,1399,0
|
|
20230711,182800,115065066,1399,1399,1399,1399,0
|
|
20230711,182700,115065066,1399,1399,1399,1399,0
|
|
20230711,182600,115065066,1399,1399,1399,1399,0
|
|
20230711,182500,115065066,1399,1399,1399,1399,0
|
|
20230711,182400,115065066,1399,1399,1399,1399,0
|
|
20230711,182300,115065066,1399,1399,1399,1399,0
|
|
20230711,182200,115065066,1399,1399,1399,1399,0
|
|
20230711,182100,115065066,1399,1399,1399,1399,0
|
|
20230711,182000,115065066,1399,1399,1399,1399,0
|
|
20230711,181900,115065066,1399,1399,1399,1399,0
|
|
20230711,181800,115065066,1399,1399,1399,1399,0
|
|
20230711,181700,115065066,1399,1399,1399,1399,0
|
|
20230711,181600,115065066,1399,1399,1399,1399,0
|
|
20230711,181500,115065066,1399,1399,1399,1399,0
|
|
20230711,181400,115065066,1399,1399,1399,1399,0
|
|
20230711,181300,115065066,1399,1399,1399,1399,0
|
|
20230711,181200,115065066,1399,1399,1399,1399,0
|
|
20230711,181100,115065066,1399,1399,1399,1399,0
|
|
20230711,181000,115065066,1399,1399,1399,1399,0
|
|
20230711,180900,115065066,1399,1399,1399,1399,0
|
|
20230711,180800,115065066,1399,1399,1399,1399,0
|
|
20230711,180700,115065066,1399,1399,1399,1399,0
|
|
20230711,180600,115065066,1399,1399,1399,1399,0
|
|
20230711,180500,115065066,1399,1399,1399,1399,0
|
|
20230711,180400,115065066,1399,1399,1399,1399,0
|
|
20230711,180300,115065066,1399,1399,1399,1399,1622
|
|
20230711,180200,115065066,1399,1399,1399,1399,0
|
|
20230711,180100,115065066,1399,1399,1399,1399,0
|
|
20230711,180000,115065066,1399,1399,1399,1399,0
|
|
20230711,175900,115065066,1399,1399,1399,1399,0
|
|
20230711,175800,115065066,1399,1399,1399,1399,0
|
|
20230711,175700,115065066,1399,1399,1399,1399,0
|
|
20230711,175600,115065066,1399,1399,1399,1399,0
|
|
20230711,175500,115065066,1399,1399,1399,1399,0
|
|
20230711,175400,115065066,1399,1399,1399,1399,0
|
|
20230711,175300,115065066,1399,1399,1399,1399,0
|
|
20230711,175200,115065066,1399,1399,1399,1399,0
|
|
20230711,175100,115065066,1399,1399,1399,1399,0
|
|
20230711,175000,115065066,1399,1399,1399,1399,0
|
|
20230711,174900,115065066,1399,1399,1399,1399,0
|
|
20230711,174800,115065066,1399,1399,1399,1399,0
|
|
20230711,174700,115065066,1399,1399,1399,1399,0
|
|
20230711,174600,115065066,1399,1399,1399,1399,0
|
|
20230711,174500,115065066,1399,1399,1399,1399,0
|
|
20230711,174400,115065066,1399,1399,1399,1399,0
|
|
20230711,174300,115065066,1399,1399,1399,1399,0
|
|
20230711,174200,115065066,1399,1399,1399,1399,0
|
|
20230711,174100,115065066,1399,1399,1399,1399,0
|
|
20230711,174000,115065066,1399,1399,1399,1399,0
|
|
20230711,173900,115065066,1399,1399,1399,1399,0
|
|
20230711,173800,115065066,1399,1399,1399,1399,0
|
|
20230711,173700,115065066,1399,1399,1399,1399,0
|
|
20230711,173600,115065066,1399,1399,1399,1399,0
|
|
20230711,173500,115065066,1399,1399,1399,1399,0
|
|
20230711,173400,115065066,1399,1399,1399,1399,0
|
|
20230711,173300,115065066,1399,1399,1399,1399,1622
|
|
20230711,173200,115065066,1399,1399,1399,1399,0
|
|
20230711,173100,115065066,1399,1399,1399,1399,0
|
|
20230711,173000,115065066,1399,1399,1399,1399,0
|
|
20230711,172900,115065066,1399,1399,1399,1399,0
|
|
20230711,172800,115065066,1399,1399,1399,1399,0
|
|
20230711,172700,115065066,1399,1399,1399,1399,0
|
|
20230711,172600,115065066,1399,1399,1399,1399,0
|
|
20230711,172500,115065066,1399,1399,1399,1399,0
|
|
20230711,172400,115065066,1399,1399,1399,1399,0
|
|
20230711,172300,115065066,1399,1399,1399,1399,0
|
|
20230711,172200,115065066,1399,1399,1399,1399,0
|
|
20230711,172100,115065066,1399,1399,1399,1399,0
|
|
20230711,172000,115065066,1399,1399,1399,1399,0
|
|
20230711,171900,115065066,1399,1399,1399,1399,0
|
|
20230711,171800,115065066,1399,1399,1399,1399,0
|
|
20230711,171700,115065066,1399,1399,1399,1399,0
|
|
20230711,171600,115065066,1399,1399,1399,1399,0
|
|
20230711,171500,115065066,1399,1399,1399,1399,0
|
|
20230711,171400,115065066,1399,1399,1399,1399,0
|
|
20230711,171300,115065066,1399,1399,1399,1399,0
|
|
20230711,171200,115065066,1399,1399,1399,1399,0
|
|
20230711,171100,115065066,1399,1399,1399,1399,0
|
|
20230711,171000,115065066,1399,1399,1399,1399,0
|
|
20230711,170900,115065066,1399,1399,1399,1399,0
|
|
20230711,170800,115065066,1399,1399,1399,1399,0
|
|
20230711,170700,115065066,1399,1399,1399,1399,0
|
|
20230711,170600,115065066,1399,1399,1399,1399,0
|
|
20230711,170500,115065066,1399,1399,1399,1399,0
|
|
20230711,170400,115065066,1399,1399,1399,1399,0
|
|
20230711,170300,115065066,1399,1399,1399,1399,1622
|
|
20230711,170200,115065066,1399,1399,1399,1399,0
|
|
20230711,170100,115065066,1399,1399,1399,1399,0
|
|
20230711,170000,115065066,1399,1399,1399,1399,0
|
|
20230711,165900,115065066,1399,1399,1399,1399,0
|
|
20230711,165800,115065066,1399,1399,1399,1399,0
|
|
20230711,165700,115065066,1399,1399,1399,1399,0
|
|
20230711,165600,115065066,1399,1399,1399,1399,0
|
|
20230711,165500,115065066,1399,1399,1399,1399,0
|
|
20230711,165400,115065066,1399,1399,1399,1399,0
|
|
20230711,165300,115065066,1399,1399,1399,1399,0
|
|
20230711,165200,115065066,1399,1399,1399,1399,0
|
|
20230711,165100,115065066,1399,1399,1399,1399,0
|
|
20230711,165000,115065066,1399,1399,1399,1399,0
|
|
20230711,164900,115065066,1399,1399,1399,1399,0
|
|
20230711,164800,115065066,1399,1399,1399,1399,0
|
|
20230711,164700,115065066,1399,1399,1399,1399,0
|
|
20230711,164600,115065066,1399,1399,1399,1399,0
|
|
20230711,164500,115065066,1399,1399,1399,1399,0
|
|
20230711,164400,115065066,1399,1399,1399,1399,0
|
|
20230711,164300,115065066,1399,1399,1399,1399,0
|
|
20230711,164200,115065066,1399,1399,1399,1399,0
|
|
20230711,164100,115065066,1399,1399,1399,1399,0
|
|
20230711,164000,115065066,1399,1399,1399,1399,0
|
|
20230711,163900,115065066,1399,1399,1399,1399,0
|
|
20230711,163800,115065066,1399,1399,1399,1399,0
|
|
20230711,163700,115065066,1399,1399,1399,1399,0
|
|
20230711,163600,115065066,1399,1399,1399,1399,0
|
|
20230711,163500,115065066,1399,1399,1399,1399,0
|
|
20230711,163400,115065066,1399,1399,1399,1399,0
|
|
20230711,163300,115065066,1399,1399,1399,1399,1622
|
|
20230711,163200,115065066,1399,1399,1399,1399,0
|
|
20230711,163100,115065066,1399,1399,1399,1399,0
|
|
20230711,163000,115065066,1399,1399,1399,1399,0
|
|
20230711,162900,115065066,1399,1399,1399,1399,0
|
|
20230711,162800,115065066,1399,1399,1399,1399,0
|
|
20230711,162700,115065066,1399,1399,1399,1399,0
|
|
20230711,162600,115065066,1399,1399,1399,1399,0
|
|
20230711,162500,115065066,1399,1399,1399,1399,0
|
|
20230711,162400,115065066,1399,1399,1399,1399,0
|
|
20230711,162300,115065066,1399,1399,1399,1399,0
|
|
20230711,162200,115065066,1399,1399,1399,1399,0
|
|
20230711,162100,115065066,1399,1399,1399,1399,0
|
|
20230711,162000,115065066,1399,1399,1399,1399,0
|
|
20230711,161900,115065066,1399,1399,1399,1399,0
|
|
20230711,161800,115065066,1399,1399,1399,1399,0
|
|
20230711,161700,115065066,1399,1399,1399,1399,0
|
|
20230711,161600,115065066,1399,1399,1399,1399,0
|
|
20230711,161500,115065066,1399,1399,1399,1399,0
|
|
20230711,161400,115065066,1399,1399,1399,1399,0
|
|
20230711,161300,115065066,1399,1399,1399,1399,0
|
|
20230711,161200,115065066,1399,1399,1399,1399,0
|
|
20230711,161100,115065066,1399,1399,1399,1399,0
|
|
20230711,161000,115065066,1399,1399,1399,1399,0
|
|
20230711,160900,115065066,1399,1399,1399,1399,0
|
|
20230711,160800,115065066,1399,1399,1399,1399,0
|
|
20230711,160700,115065066,1399,1399,1399,1399,0
|
|
20230711,160600,115065066,1399,1399,1399,1399,0
|
|
20230711,160500,115065066,1399,1399,1399,1399,0
|
|
20230711,160400,115065066,1399,1399,1399,1399,0
|
|
20230711,160300,115065066,1399,1399,1399,1399,1622
|
|
20230711,160200,115065066,1399,1399,1399,1399,0
|
|
20230711,160100,115065066,1399,1399,1399,1399,0
|
|
20230711,160000,115065066,1399,1399,1399,1399,0
|
|
20230711,155900,115065066,1399,1399,1399,1399,0
|
|
20230711,155800,115065066,1399,1399,1399,1399,0
|
|
20230711,155700,115065066,1399,1399,1399,1399,0
|
|
20230711,155600,115065066,1399,1399,1399,1399,0
|
|
20230711,155500,115065066,1399,1399,1399,1399,0
|
|
20230711,155400,115065066,1399,1399,1399,1399,0
|
|
20230711,155300,115065066,1399,1399,1399,1399,0
|
|
20230711,155200,115065066,1399,1399,1399,1399,0
|
|
20230711,155100,115065066,1399,1399,1399,1399,0
|
|
20230711,155000,115065066,1399,1399,1399,1399,0
|
|
20230711,154900,115065066,1399,1399,1399,1399,0
|
|
20230711,154800,115065066,1399,1399,1399,1399,0
|
|
20230711,154700,115065066,1399,1399,1399,1399,0
|
|
20230711,154600,115065066,1399,1399,1399,1399,0
|
|
20230711,154500,115065066,1399,1399,1399,1399,0
|
|
20230711,154400,115065066,1399,1399,1399,1399,0
|
|
20230711,154300,115065066,1399,1399,1399,1399,0
|
|
20230711,154200,115065066,1399,1399,1399,1399,0
|
|
20230711,154100,115065066,1399,1399,1399,1399,0
|
|
20230711,154000,115065066,1399,1399,1399,1399,0
|
|
20230711,153900,115065066,1399,1399,1399,1399,0
|
|
20230711,153800,115065066,1399,1399,1399,1399,0
|
|
20230711,153700,115065066,1399,1399,1399,1399,0
|
|
20230711,153600,115065066,1399,1399,1399,1399,0
|
|
20230711,153500,115065066,1399,1399,1399,1399,0
|
|
20230711,153400,115065066,1399,1399,1399,1399,0
|
|
20230711,153300,115065066,1399,1399,1399,1399,1622
|
|
20230711,153200,115065066,1399,1399,1399,1399,0
|
|
20230711,153100,115065066,1399,1399,1399,1399,0
|
|
20230711,153000,115065066,1399,1399,1399,1399,1622
|
|
20230711,152900,112795888,1396,1396,1396,1396,0
|
|
20230711,152800,112795888,1396,1396,1396,1396,0
|
|
20230711,152700,112795888,1396,1396,1396,1396,0
|
|
20230711,152600,112795888,1396,1396,1396,1396,0
|
|
20230711,152500,112795888,1396,1396,1396,1396,0
|
|
20230711,152400,112795888,1396,1396,1396,1396,0
|
|
20230711,152300,112795888,1396,1396,1396,1396,0
|
|
20230711,152200,112795888,1396,1396,1396,1396,0
|
|
20230711,152100,112795888,1396,1396,1396,1396,0
|
|
20230711,152000,112795888,1396,1396,1396,1396,0
|
|
20230711,151900,112795888,1396,1399,1399,1396,116
|
|
20230711,151800,112633946,1399,1399,1399,1399,0
|
|
20230711,151700,112633946,1399,1399,1399,1399,20
|
|
20230711,151600,112605966,1399,1399,1399,1399,1
|
|
20230711,151500,112604567,1396,1396,1396,1396,0
|
|
20230711,151400,112604567,1396,1396,1396,1396,0
|
|
20230711,151300,112604567,1396,1396,1396,1396,0
|
|
20230711,151200,112604567,1396,1396,1396,1396,0
|
|
20230711,151100,112604567,1396,1396,1396,1396,225
|
|
20230711,151000,112290467,1396,1396,1396,1396,1
|
|
20230711,150900,112289071,1396,1396,1396,1396,0
|
|
20230711,150800,112289071,1396,1396,1396,1396,18
|
|
20230711,150700,112263943,1396,1396,1396,1396,0
|
|
20230711,150600,112263943,1396,1394,1396,1394,622
|
|
20230711,150500,111396871,1394,1396,1396,1394,390
|
|
20230711,150400,110852968,1396,1398,1398,1396,1353
|
|
20230711,150300,108964070,1396,1398,1398,1396,3176
|
|
20230711,150200,104526877,1398,1398,1398,1398,7
|
|
20230711,150100,104517091,1398,1398,1398,1398,10
|
|
20230711,150000,104503111,1397,1397,1397,1397,0
|
|
20230711,145900,104503111,1397,1397,1397,1397,0
|
|
20230711,145800,104503111,1397,1397,1397,1397,1
|
|
20230711,145700,104501714,1397,1397,1397,1397,33
|
|
20230711,145600,104455613,1397,1397,1397,1397,0
|
|
20230711,145500,104455613,1397,1397,1397,1397,842
|
|
20230711,145400,103279339,1398,1398,1398,1398,0
|
|
20230711,145300,103279339,1398,1398,1398,1398,0
|
|
20230711,145200,103279339,1398,1398,1398,1398,0
|
|
20230711,145100,103279339,1398,1398,1398,1398,100
|
|
20230711,145000,103139539,1398,1398,1398,1398,0
|
|
20230711,144900,103139539,1398,1398,1398,1398,98
|
|
20230711,144800,103002535,1397,1397,1397,1397,0
|
|
20230711,144700,103002535,1397,1397,1397,1397,0
|
|
20230711,144600,103002535,1397,1397,1397,1397,62
|
|
20230711,144500,102915921,1398,1398,1398,1398,0
|
|
20230711,144400,102915921,1398,1398,1398,1398,0
|
|
20230711,144300,102915921,1398,1398,1398,1398,10
|
|
20230711,144200,102901941,1398,1398,1398,1398,0
|
|
20230711,144100,102901941,1398,1398,1398,1398,4
|
|
20230711,144000,102896349,1398,1398,1398,1398,10
|
|
20230711,143900,102882369,1398,1398,1398,1398,0
|
|
20230711,143800,102882369,1398,1398,1398,1398,11
|
|
20230711,143700,102866991,1397,1397,1397,1397,0
|
|
20230711,143600,102866991,1397,1397,1397,1397,0
|
|
20230711,143500,102866991,1397,1397,1397,1396,1736
|
|
20230711,143400,100441816,1397,1397,1397,1397,0
|
|
20230711,143300,100441816,1397,1397,1397,1397,0
|
|
20230711,143200,100441816,1397,1397,1397,1397,855
|
|
20230711,143100,99247381,1398,1398,1398,1398,100
|
|
20230711,143000,99107581,1397,1397,1397,1397,2
|
|
20230711,142900,99104787,1396,1396,1396,1396,0
|
|
20230711,142800,99104787,1396,1396,1396,1396,0
|
|
20230711,142700,99104787,1396,1396,1396,1396,0
|
|
20230711,142600,99104787,1396,1396,1396,1396,0
|
|
20230711,142500,99104787,1396,1396,1396,1396,0
|
|
20230711,142400,99104787,1396,1396,1396,1396,0
|
|
20230711,142300,99104787,1396,1396,1396,1396,0
|
|
20230711,142200,99104787,1396,1396,1396,1396,0
|
|
20230711,142100,99104787,1396,1396,1396,1396,0
|
|
20230711,142000,99104787,1396,1396,1396,1396,0
|
|
20230711,141900,99104787,1396,1396,1396,1396,0
|
|
20230711,141800,99104787,1396,1396,1396,1396,113
|
|
20230711,141700,98947039,1396,1396,1396,1396,0
|
|
20230711,141600,98947039,1396,1396,1396,1396,0
|
|
20230711,141500,98947039,1396,1396,1396,1396,4
|
|
20230711,141400,98941455,1399,1399,1399,1399,0
|
|
20230711,141300,98941455,1399,1399,1399,1399,50
|
|
20230711,141200,98871505,1399,1399,1399,1399,0
|
|
20230711,141100,98871505,1399,1399,1399,1399,0
|
|
20230711,141000,98871505,1399,1399,1399,1399,0
|
|
20230711,140900,98871505,1399,1399,1399,1399,0
|
|
20230711,140800,98871505,1399,1399,1399,1399,10
|
|
20230711,140700,98857515,1399,1399,1399,1399,25
|
|
20230711,140600,98822540,1400,1400,1400,1400,0
|
|
20230711,140500,98822540,1400,1400,1400,1400,0
|
|
20230711,140400,98822540,1400,1400,1400,1400,35
|
|
20230711,140300,98773540,1400,1400,1400,1400,2
|
|
20230711,140200,98770740,1400,1400,1400,1400,2
|
|
20230711,140100,98767940,1399,1399,1399,1399,845
|
|
20230711,140000,97585785,1399,1399,1399,1399,85
|
|
20230711,135900,97466870,1399,1399,1399,1399,15
|
|
20230711,135800,97445885,1399,1399,1399,1399,0
|
|
20230711,135700,97445885,1399,1398,1399,1398,49
|
|
20230711,135600,97377343,1399,1399,1399,1399,0
|
|
20230711,135500,97377343,1399,1399,1399,1399,40
|
|
20230711,135400,97321383,1399,1399,1399,1399,0
|
|
20230711,135300,97321383,1399,1396,1399,1396,1630
|
|
20230711,135200,95043299,1396,1396,1396,1396,8
|
|
20230711,135100,95032131,1396,1396,1396,1396,16
|
|
20230711,135000,95009795,1397,1397,1397,1397,11
|
|
20230711,134900,94994428,1397,1397,1397,1397,0
|
|
20230711,134800,94994428,1397,1396,1397,1396,36
|
|
20230711,134700,94944166,1396,1396,1396,1396,0
|
|
20230711,134600,94944166,1396,1396,1396,1396,10
|
|
20230711,134500,94930206,1397,1397,1397,1397,0
|
|
20230711,134400,94930206,1397,1397,1397,1397,1
|
|
20230711,134300,94928809,1396,1396,1396,1396,0
|
|
20230711,134200,94928809,1396,1396,1396,1396,2
|
|
20230711,134100,94926017,1396,1396,1396,1396,0
|
|
20230711,134000,94926017,1396,1396,1396,1396,0
|
|
20230711,133900,94926017,1396,1396,1396,1396,40
|
|
20230711,133800,94870177,1396,1396,1396,1396,10
|
|
20230711,133700,94856217,1396,1396,1396,1396,10
|
|
20230711,133600,94842257,1396,1396,1396,1396,14
|
|
20230711,133500,94822713,1396,1396,1396,1396,100
|
|
20230711,133400,94683113,1396,1396,1396,1396,20
|
|
20230711,133300,94655193,1393,1393,1393,1393,509
|
|
20230711,133200,93946156,1393,1393,1393,1393,5
|
|
20230711,133100,93939191,1393,1393,1393,1393,10
|
|
20230711,133000,93925261,1393,1393,1393,1393,0
|
|
20230711,132900,93925261,1393,1393,1393,1393,10
|
|
20230711,132800,93911331,1393,1393,1393,1393,0
|
|
20230711,132700,93911331,1393,1393,1393,1393,55
|
|
20230711,132600,93834716,1393,1393,1393,1393,1
|
|
20230711,132500,93833323,1393,1393,1393,1393,511
|
|
20230711,132400,93121500,1393,1393,1393,1393,0
|
|
20230711,132300,93121500,1393,1393,1393,1393,0
|
|
20230711,132200,93121500,1393,1393,1393,1393,0
|
|
20230711,132100,93121500,1393,1393,1393,1393,0
|
|
20230711,132000,93121500,1393,1393,1393,1393,0
|
|
20230711,131900,93121500,1393,1393,1393,1393,0
|
|
20230711,131800,93121500,1393,1393,1393,1393,400
|
|
20230711,131700,92564300,1393,1393,1393,1393,213
|
|
20230711,131600,92267591,1393,1393,1393,1393,0
|
|
20230711,131500,92267591,1393,1393,1393,1393,0
|
|
20230711,131400,92267591,1393,1393,1393,1393,0
|
|
20230711,131300,92267591,1393,1393,1393,1393,0
|
|
20230711,131200,92267591,1393,1393,1393,1393,0
|
|
20230711,131100,92267591,1393,1393,1393,1393,0
|
|
20230711,131000,92267591,1393,1393,1393,1393,10
|
|
20230711,130900,92253661,1393,1393,1393,1393,0
|
|
20230711,130800,92253661,1393,1393,1393,1393,200
|
|
20230711,130700,91975061,1392,1392,1392,1392,0
|
|
20230711,130600,91975061,1392,1392,1392,1392,0
|
|
20230711,130500,91975061,1392,1392,1392,1392,0
|
|
20230711,130400,91975061,1392,1392,1392,1392,0
|
|
20230711,130300,91975061,1392,1392,1392,1392,0
|
|
20230711,130200,91975061,1392,1392,1392,1392,0
|
|
20230711,130100,91975061,1392,1392,1392,1392,182
|
|
20230711,130000,91721717,1392,1395,1395,1392,1242
|
|
20230711,125900,89991660,1395,1395,1395,1395,11
|
|
20230711,125800,89976315,1395,1396,1396,1395,147
|
|
20230711,125700,89771249,1396,1396,1396,1396,0
|
|
20230711,125600,89771249,1396,1395,1396,1395,16
|
|
20230711,125500,89748919,1395,1395,1395,1395,0
|
|
20230711,125400,89748919,1395,1395,1395,1395,0
|
|
20230711,125300,89748919,1395,1395,1395,1395,0
|
|
20230711,125200,89748919,1395,1395,1395,1395,0
|
|
20230711,125100,89748919,1395,1395,1395,1395,0
|
|
20230711,125000,89748919,1395,1395,1395,1395,148
|
|
20230711,124900,89542459,1395,1395,1395,1395,0
|
|
20230711,124800,89542459,1395,1395,1395,1395,82
|
|
20230711,124700,89428069,1396,1396,1396,1396,0
|
|
20230711,124600,89428069,1396,1396,1396,1396,0
|
|
20230711,124500,89428069,1396,1396,1396,1396,0
|
|
20230711,124400,89428069,1396,1396,1396,1396,0
|
|
20230711,124300,89428069,1396,1396,1396,1396,0
|
|
20230711,124200,89428069,1396,1396,1396,1396,0
|
|
20230711,124100,89428069,1396,1396,1396,1396,0
|
|
20230711,124000,89428069,1396,1396,1396,1396,400
|
|
20230711,123900,88869669,1396,1396,1396,1396,1
|
|
20230711,123800,88868273,1396,1396,1396,1396,650
|
|
20230711,123700,87960873,1396,1396,1396,1396,1004
|
|
20230711,123600,86559289,1396,1396,1396,1396,0
|
|
20230711,123500,86559289,1396,1396,1396,1396,0
|
|
20230711,123400,86559289,1396,1396,1396,1396,0
|
|
20230711,123300,86559289,1396,1396,1396,1396,0
|
|
20230711,123200,86559289,1396,1396,1396,1396,30
|
|
20230711,123100,86517409,1393,1393,1393,1393,3
|
|
20230711,123000,86513230,1392,1392,1392,1392,445
|
|
20230711,122900,85893790,1392,1392,1392,1392,211
|
|
20230711,122800,85600078,1392,1392,1392,1392,1
|
|
20230711,122700,85598686,1391,1391,1391,1391,0
|
|
20230711,122600,85598686,1391,1391,1391,1391,0
|
|
20230711,122500,85598686,1391,1391,1391,1391,84
|
|
20230711,122400,85481842,1392,1392,1392,1392,7
|
|
20230711,122300,85472098,1392,1393,1393,1392,2019
|
|
20230711,122200,82660529,1394,1396,1396,1394,3
|
|
20230711,122100,82656344,1397,1397,1397,1397,2
|
|
20230711,122000,82653550,1398,1398,1398,1398,0
|
|
20230711,121900,82653550,1398,1398,1398,1398,0
|
|
20230711,121800,82653550,1398,1398,1398,1398,0
|
|
20230711,121700,82653550,1398,1398,1398,1398,0
|
|
20230711,121600,82653550,1398,1398,1398,1398,1
|
|
20230711,121500,82652152,1398,1397,1398,1392,8001
|
|
20230711,121400,71501550,1398,1398,1398,1398,0
|
|
20230711,121300,71501550,1398,1398,1398,1398,0
|
|
20230711,121200,71501550,1398,1398,1398,1398,0
|
|
20230711,121100,71501550,1398,1398,1398,1398,0
|
|
20230711,121000,71501550,1398,1399,1399,1398,10
|
|
20230711,120900,71487561,1399,1399,1399,1399,0
|
|
20230711,120800,71487561,1399,1399,1399,1399,31
|
|
20230711,120700,71444192,1399,1399,1399,1399,8
|
|
20230711,120600,71433000,1399,1397,1399,1395,305
|
|
20230711,120500,71007493,1395,1395,1395,1395,0
|
|
20230711,120400,71007493,1395,1395,1395,1395,0
|
|
20230711,120300,71007493,1395,1395,1395,1395,0
|
|
20230711,120200,71007493,1395,1395,1395,1395,220
|
|
20230711,120100,70700593,1396,1396,1396,1396,15
|
|
20230711,120000,70679653,1396,1397,1397,1396,981
|
|
20230711,115900,69310162,1397,1397,1397,1397,22
|
|
20230711,115800,69279428,1397,1398,1398,1397,1679
|
|
20230711,115700,66933579,1399,1399,1399,1399,0
|
|
20230711,115600,66933579,1399,1399,1399,1399,36
|
|
20230711,115500,66883215,1399,1399,1399,1399,13
|
|
20230711,115400,66865028,1399,1399,1399,1398,3257
|
|
20230711,115300,62309042,1400,1400,1400,1400,0
|
|
20230711,115200,62309042,1400,1400,1400,1400,21
|
|
20230711,115100,62279642,1400,1400,1400,1400,42
|
|
20230711,115000,62220842,1400,1400,1400,1400,60
|
|
20230711,114900,62136842,1400,1400,1400,1399,253
|
|
20230711,114800,61782842,1400,1400,1400,1400,0
|
|
20230711,114700,61782842,1400,1400,1400,1400,43
|
|
20230711,114600,61722642,1400,1399,1400,1399,121
|
|
20230711,114500,61553263,1399,1399,1399,1399,0
|
|
20230711,114400,61553263,1399,1399,1399,1399,0
|
|
20230711,114300,61553263,1399,1399,1399,1399,0
|
|
20230711,114200,61553263,1399,1399,1399,1399,100
|
|
20230711,114100,61413363,1400,1400,1400,1400,10
|
|
20230711,114000,61399363,1400,1400,1400,1400,0
|
|
20230711,113900,61399363,1400,1400,1400,1400,4
|
|
20230711,113800,61393763,1399,1399,1399,1399,261
|
|
20230711,113700,61028624,1399,1399,1399,1399,115
|
|
20230711,113600,60867739,1399,1400,1400,1399,278
|
|
20230711,113500,60478767,1400,1400,1400,1400,0
|
|
20230711,113400,60478767,1400,1400,1400,1400,19
|
|
20230711,113300,60452167,1400,1400,1400,1400,1
|
|
20230711,113200,60450767,1400,1400,1400,1400,17
|
|
20230711,113100,60426967,1400,1400,1400,1400,129
|
|
20230711,113000,60246367,1400,1400,1400,1400,1022
|
|
20230711,112900,58815567,1400,1400,1400,1400,20
|
|
20230711,112800,58787567,1400,1399,1400,1399,37
|
|
20230711,112700,58735774,1399,1399,1399,1399,0
|
|
20230711,112600,58735774,1399,1399,1399,1399,0
|
|
20230711,112500,58735774,1399,1399,1399,1399,1
|
|
20230711,112400,58734375,1399,1400,1400,1399,170
|
|
20230711,112300,58496542,1400,1400,1400,1400,0
|
|
20230711,112200,58496542,1400,1399,1400,1399,101
|
|
20230711,112100,58355242,1399,1399,1399,1399,0
|
|
20230711,112000,58355242,1399,1399,1399,1399,0
|
|
20230711,111900,58355242,1399,1399,1399,1399,0
|
|
20230711,111800,58355242,1399,1399,1399,1399,11
|
|
20230711,111700,58339853,1399,1399,1399,1399,107
|
|
20230711,111600,58190160,1398,1399,1399,1398,21
|
|
20230711,111500,58160787,1399,1399,1399,1399,1083
|
|
20230711,111400,56645670,1400,1399,1400,1399,921
|
|
20230711,111300,55357190,1399,1399,1399,1399,1
|
|
20230711,111200,55355791,1398,1399,1399,1398,46
|
|
20230711,111100,55291482,1399,1399,1399,1399,1
|
|
20230711,111000,55290083,1399,1399,1399,1399,1
|
|
20230711,110900,55288684,1399,1399,1399,1399,20
|
|
20230711,110800,55260704,1398,1398,1398,1398,0
|
|
20230711,110700,55260704,1398,1398,1398,1398,300
|
|
20230711,110600,54841304,1399,1399,1399,1399,0
|
|
20230711,110500,54841304,1399,1399,1399,1399,2
|
|
20230711,110400,54838506,1398,1400,1400,1398,1440
|
|
20230711,110300,52824860,1399,1399,1399,1399,0
|
|
20230711,110200,52824860,1399,1399,1399,1399,0
|
|
20230711,110100,52824860,1399,1399,1399,1399,13
|
|
20230711,110000,52806673,1399,1399,1399,1399,0
|
|
20230711,105900,52806673,1399,1399,1399,1399,5
|
|
20230711,105800,52799678,1399,1399,1399,1399,0
|
|
20230711,105700,52799678,1399,1399,1399,1399,30
|
|
20230711,105600,52757708,1398,1399,1399,1398,1015
|
|
20230711,105500,51338223,1400,1400,1400,1400,0
|
|
20230711,105400,51338223,1400,1400,1400,1400,0
|
|
20230711,105300,51338223,1400,1400,1400,1400,0
|
|
20230711,105200,51338223,1400,1400,1400,1400,0
|
|
20230711,105100,51338223,1400,1400,1400,1400,0
|
|
20230711,105000,51338223,1400,1400,1400,1400,0
|
|
20230711,104900,51338223,1400,1400,1400,1400,0
|
|
20230711,104800,51338223,1400,1400,1400,1400,1
|
|
20230711,104700,51336823,1400,1400,1400,1400,6
|
|
20230711,104600,51328423,1400,1400,1400,1400,4
|
|
20230711,104500,51322823,1400,1400,1400,1400,10
|
|
20230711,104400,51308823,1400,1400,1400,1400,1
|
|
20230711,104300,51307423,1400,1400,1400,1400,1
|
|
20230711,104200,51306023,1400,1400,1400,1400,100
|
|
20230711,104100,51166023,1398,1398,1398,1398,123
|
|
20230711,104000,50994069,1398,1398,1398,1398,25
|
|
20230711,103900,50959119,1398,1398,1398,1398,253
|
|
20230711,103800,50605425,1398,1398,1398,1398,0
|
|
20230711,103700,50605425,1398,1398,1398,1398,0
|
|
20230711,103600,50605425,1398,1398,1398,1398,34
|
|
20230711,103500,50557893,1398,1398,1398,1398,1230
|
|
20230711,103400,48838353,1397,1397,1397,1397,101
|
|
20230711,103300,48697256,1397,1397,1397,1397,0
|
|
20230711,103200,48697256,1397,1397,1397,1397,0
|
|
20230711,103100,48697256,1397,1397,1397,1397,0
|
|
20230711,103000,48697256,1397,1397,1397,1397,0
|
|
20230711,102900,48697256,1397,1397,1397,1397,1000
|
|
20230711,102800,47300256,1397,1398,1398,1397,21
|
|
20230711,102700,47270908,1398,1397,1398,1397,2
|
|
20230711,102600,47268113,1397,1397,1397,1397,1000
|
|
20230711,102500,45871113,1398,1398,1398,1398,258
|
|
20230711,102400,45510429,1398,1398,1398,1398,0
|
|
20230711,102300,45510429,1398,1398,1398,1398,6
|
|
20230711,102200,45502041,1400,1400,1400,1400,1
|
|
20230711,102100,45500641,1400,1400,1400,1400,1
|
|
20230711,102000,45499241,1400,1400,1400,1400,1
|
|
20230711,101900,45497841,1397,1397,1397,1397,2
|
|
20230711,101800,45495047,1399,1399,1399,1399,0
|
|
20230711,101700,45495047,1399,1399,1399,1399,0
|
|
20230711,101600,45495047,1399,1399,1399,1399,1
|
|
20230711,101500,45493648,1397,1399,1399,1397,3092
|
|
20230711,101400,41169490,1399,1399,1399,1399,170
|
|
20230711,101300,40931660,1399,1399,1399,1399,0
|
|
20230711,101200,40931660,1399,1400,1400,1399,8
|
|
20230711,101100,40920467,1401,1401,1401,1401,0
|
|
20230711,101000,40920467,1401,1401,1401,1401,0
|
|
20230711,100900,40920467,1401,1401,1401,1401,10
|
|
20230711,100800,40906457,1401,1401,1401,1401,0
|
|
20230711,100700,40906457,1401,1401,1401,1401,7
|
|
20230711,100600,40896650,1397,1397,1397,1397,0
|
|
20230711,100500,40896650,1397,1397,1397,1397,100
|
|
20230711,100400,40756950,1397,1397,1397,1397,184
|
|
20230711,100300,40499902,1397,1401,1401,1397,138
|
|
20230711,100200,40307107,1402,1400,1402,1400,2700
|
|
20230711,100100,36524037,1400,1400,1400,1400,0
|
|
20230711,100000,36524037,1400,1400,1400,1400,100
|
|
20230711,095900,36384037,1398,1398,1398,1398,1
|
|
20230711,095800,36382639,1398,1398,1398,1398,0
|
|
20230711,095700,36382639,1398,1399,1400,1398,2923
|
|
20230711,095600,32293909,1401,1401,1401,1400,142
|
|
20230711,095500,32095107,1400,1400,1400,1400,310
|
|
20230711,095400,31661107,1400,1400,1400,1400,50
|
|
20230711,095300,31591107,1400,1400,1400,1400,0
|
|
20230711,095200,31591107,1400,1400,1400,1400,443
|
|
20230711,095100,30970907,1400,1401,1401,1400,162
|
|
20230711,095000,30744045,1401,1401,1401,1401,0
|
|
20230711,094900,30744045,1401,1401,1401,1401,0
|
|
20230711,094800,30744045,1401,1400,1401,1400,3
|
|
20230711,094700,30739844,1401,1401,1401,1401,1
|
|
20230711,094600,30738443,1401,1401,1401,1401,200
|
|
20230711,094500,30458243,1401,1400,1401,1400,418
|
|
20230711,094400,29872930,1401,1401,1401,1401,0
|
|
20230711,094300,29872930,1401,1401,1401,1401,0
|
|
20230711,094200,29872930,1401,1401,1401,1401,20
|
|
20230711,094100,29844910,1401,1400,1401,1400,1854
|
|
20230711,094000,27247759,1400,1400,1400,1400,705
|
|
20230711,093900,26260759,1400,1400,1400,1400,1
|
|
20230711,093800,26259359,1401,1400,1401,1400,11
|
|
20230711,093700,26243958,1401,1400,1401,1400,27
|
|
20230711,093600,26206146,1400,1402,1402,1400,303
|
|
20230711,093500,25781651,1401,1402,1402,1401,106
|
|
20230711,093400,25633104,1402,1402,1402,1401,29
|
|
20230711,093300,25592460,1402,1402,1402,1401,355
|
|
20230711,093200,25094988,1402,1400,1402,1400,45
|
|
20230711,093100,25031964,1400,1403,1403,1400,35
|
|
20230711,093000,24982905,1403,1399,1403,1399,886
|
|
20230711,092900,23742530,1400,1399,1400,1399,30
|
|
20230711,092800,23700540,1399,1403,1403,1399,143
|
|
20230711,092700,23500441,1403,1399,1404,1398,121
|
|
20230711,092600,23331111,1398,1405,1405,1398,740
|
|
20230711,092500,22295260,1405,1405,1405,1405,38
|
|
20230711,092400,22241870,1405,1402,1405,1402,311
|
|
20230711,092300,21805123,1402,1400,1402,1400,1884
|
|
20230711,092200,19166538,1399,1399,1399,1399,0
|
|
20230711,092100,19166538,1399,1399,1399,1399,0
|
|
20230711,092000,19166538,1399,1399,1399,1399,819
|
|
20230711,091900,18020757,1400,1399,1400,1399,21
|
|
20230711,091800,17991377,1399,1399,1399,1399,1
|
|
20230711,091700,17989978,1400,1400,1400,1400,0
|
|
20230711,091600,17989978,1400,1400,1400,1400,0
|
|
20230711,091500,17989978,1400,1400,1400,1399,170
|
|
20230711,091400,17752024,1400,1400,1400,1400,1047
|
|
20230711,091300,16286224,1401,1401,1401,1401,140
|
|
20230711,091200,16090084,1400,1401,1401,1400,154
|
|
20230711,091100,15874394,1401,1401,1401,1401,37
|
|
20230711,091000,15822557,1400,1400,1401,1400,12
|
|
20230711,090900,15805756,1400,1401,1401,1400,1000
|
|
20230711,090800,14405575,1401,1401,1401,1401,100
|
|
20230711,090700,14265475,1401,1401,1401,1401,0
|
|
20230711,090600,14265475,1401,1401,1401,1401,320
|
|
20230711,090500,13817155,1400,1409,1409,1400,1095
|
|
20230711,090400,12279985,1410,1411,1411,1410,653
|
|
20230711,090300,11358711,1411,1412,1412,1411,364
|
|
20230711,090200,10845087,1413,1413,1413,1413,1
|
|
20230711,090100,10843674,1400,1406,1408,1400,3000
|
|
20230711,090000,6636322,1404,1394,1445,1394,4747
|