699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,203600,174130902,1611,1611,1611,1611,1189
|
|
20230704,203500,174130902,1611,1611,1611,1611,0
|
|
20230704,203400,174130902,1611,1611,1611,1611,0
|
|
20230704,203300,174130902,1611,1611,1611,1611,0
|
|
20230704,203200,174130902,1611,1611,1611,1611,0
|
|
20230704,203100,174130902,1611,1611,1611,1611,0
|
|
20230704,203000,174130902,1611,1611,1611,1611,0
|
|
20230704,202900,174130902,1611,1611,1611,1611,0
|
|
20230704,202800,174130902,1611,1611,1611,1611,0
|
|
20230704,202700,174130902,1611,1611,1611,1611,0
|
|
20230704,202600,174130902,1611,1611,1611,1611,0
|
|
20230704,202500,174130902,1611,1611,1611,1611,0
|
|
20230704,202400,174130902,1611,1611,1611,1611,0
|
|
20230704,202300,174130902,1611,1611,1611,1611,0
|
|
20230704,202200,174130902,1611,1611,1611,1611,0
|
|
20230704,202100,174130902,1611,1611,1611,1611,0
|
|
20230704,202000,174130902,1611,1611,1611,1611,0
|
|
20230704,201900,174130902,1611,1611,1611,1611,0
|
|
20230704,201800,174130902,1611,1611,1611,1611,0
|
|
20230704,201700,174130902,1611,1611,1611,1611,0
|
|
20230704,201600,174130902,1611,1611,1611,1611,0
|
|
20230704,201500,174130902,1611,1611,1611,1611,0
|
|
20230704,201400,174130902,1611,1611,1611,1611,0
|
|
20230704,201300,174130902,1611,1611,1611,1611,0
|
|
20230704,201200,174130902,1611,1611,1611,1611,0
|
|
20230704,201100,174130902,1611,1611,1611,1611,0
|
|
20230704,201000,174130902,1611,1611,1611,1611,0
|
|
20230704,200900,174130902,1611,1611,1611,1611,0
|
|
20230704,200800,174130902,1611,1611,1611,1611,0
|
|
20230704,200700,174130902,1611,1611,1611,1611,0
|
|
20230704,200600,174130902,1611,1611,1611,1611,1189
|
|
20230704,200500,174130902,1611,1611,1611,1611,0
|
|
20230704,200400,174130902,1611,1611,1611,1611,0
|
|
20230704,200300,174130902,1611,1611,1611,1611,0
|
|
20230704,200200,174130902,1611,1611,1611,1611,0
|
|
20230704,200100,174130902,1611,1611,1611,1611,0
|
|
20230704,200000,174130902,1611,1611,1611,1611,0
|
|
20230704,195900,174130902,1611,1611,1611,1611,0
|
|
20230704,195800,174130902,1611,1611,1611,1611,0
|
|
20230704,195700,174130902,1611,1611,1611,1611,0
|
|
20230704,195600,174130902,1611,1611,1611,1611,0
|
|
20230704,195500,174130902,1611,1611,1611,1611,0
|
|
20230704,195400,174130902,1611,1611,1611,1611,0
|
|
20230704,195300,174130902,1611,1611,1611,1611,0
|
|
20230704,195200,174130902,1611,1611,1611,1611,0
|
|
20230704,195100,174130902,1611,1611,1611,1611,0
|
|
20230704,195000,174130902,1611,1611,1611,1611,0
|
|
20230704,194900,174130902,1611,1611,1611,1611,0
|
|
20230704,194800,174130902,1611,1611,1611,1611,0
|
|
20230704,194700,174130902,1611,1611,1611,1611,0
|
|
20230704,194600,174130902,1611,1611,1611,1611,0
|
|
20230704,194500,174130902,1611,1611,1611,1611,0
|
|
20230704,194400,174130902,1611,1611,1611,1611,0
|
|
20230704,194300,174130902,1611,1611,1611,1611,0
|
|
20230704,194200,174130902,1611,1611,1611,1611,0
|
|
20230704,194100,174130902,1611,1611,1611,1611,0
|
|
20230704,194000,174130902,1611,1611,1611,1611,0
|
|
20230704,193900,174130902,1611,1611,1611,1611,0
|
|
20230704,193800,174130902,1611,1611,1611,1611,0
|
|
20230704,193700,174130902,1611,1611,1611,1611,0
|
|
20230704,193600,174130902,1611,1611,1611,1611,1189
|
|
20230704,193500,174130902,1611,1611,1611,1611,0
|
|
20230704,193400,174130902,1611,1611,1611,1611,0
|
|
20230704,193300,174130902,1611,1611,1611,1611,0
|
|
20230704,193200,174130902,1611,1611,1611,1611,0
|
|
20230704,193100,174130902,1611,1611,1611,1611,0
|
|
20230704,193000,174130902,1611,1611,1611,1611,0
|
|
20230704,192900,174130902,1611,1611,1611,1611,0
|
|
20230704,192800,174130902,1611,1611,1611,1611,0
|
|
20230704,192700,174130902,1611,1611,1611,1611,0
|
|
20230704,192600,174130902,1611,1611,1611,1611,0
|
|
20230704,192500,174130902,1611,1611,1611,1611,0
|
|
20230704,192400,174130902,1611,1611,1611,1611,0
|
|
20230704,192300,174130902,1611,1611,1611,1611,0
|
|
20230704,192200,174130902,1611,1611,1611,1611,0
|
|
20230704,192100,174130902,1611,1611,1611,1611,0
|
|
20230704,192000,174130902,1611,1611,1611,1611,0
|
|
20230704,191900,174130902,1611,1611,1611,1611,0
|
|
20230704,191800,174130902,1611,1611,1611,1611,0
|
|
20230704,191700,174130902,1611,1611,1611,1611,0
|
|
20230704,191600,174130902,1611,1611,1611,1611,0
|
|
20230704,191500,174130902,1611,1611,1611,1611,0
|
|
20230704,191400,174130902,1611,1611,1611,1611,0
|
|
20230704,191300,174130902,1611,1611,1611,1611,0
|
|
20230704,191200,174130902,1611,1611,1611,1611,0
|
|
20230704,191100,174130902,1611,1611,1611,1611,0
|
|
20230704,191000,174130902,1611,1611,1611,1611,0
|
|
20230704,190900,174130902,1611,1611,1611,1611,0
|
|
20230704,190800,174130902,1611,1611,1611,1611,0
|
|
20230704,190700,174130902,1611,1611,1611,1611,0
|
|
20230704,190600,174130902,1611,1611,1611,1611,1189
|
|
20230704,190500,174130902,1611,1611,1611,1611,0
|
|
20230704,190400,174130902,1611,1611,1611,1611,0
|
|
20230704,190300,174130902,1611,1611,1611,1611,0
|
|
20230704,190200,174130902,1611,1611,1611,1611,0
|
|
20230704,190100,174130902,1611,1611,1611,1611,0
|
|
20230704,190000,174130902,1611,1611,1611,1611,0
|
|
20230704,185900,174130902,1611,1611,1611,1611,0
|
|
20230704,185800,174130902,1611,1611,1611,1611,0
|
|
20230704,185700,174130902,1611,1611,1611,1611,0
|
|
20230704,185600,174130902,1611,1611,1611,1611,0
|
|
20230704,185500,174130902,1611,1611,1611,1611,0
|
|
20230704,185400,174130902,1611,1611,1611,1611,0
|
|
20230704,185300,174130902,1611,1611,1611,1611,0
|
|
20230704,185200,174130902,1611,1611,1611,1611,0
|
|
20230704,185100,174130902,1611,1611,1611,1611,0
|
|
20230704,185000,174130902,1611,1611,1611,1611,0
|
|
20230704,184900,174130902,1611,1611,1611,1611,0
|
|
20230704,184800,174130902,1611,1611,1611,1611,0
|
|
20230704,184700,174130902,1611,1611,1611,1611,0
|
|
20230704,184600,174130902,1611,1611,1611,1611,0
|
|
20230704,184500,174130902,1611,1611,1611,1611,0
|
|
20230704,184400,174130902,1611,1611,1611,1611,0
|
|
20230704,184300,174130902,1611,1611,1611,1611,0
|
|
20230704,184200,174130902,1611,1611,1611,1611,0
|
|
20230704,184100,174130902,1611,1611,1611,1611,0
|
|
20230704,184000,174130902,1611,1611,1611,1611,0
|
|
20230704,183900,174130902,1611,1611,1611,1611,0
|
|
20230704,183800,174130902,1611,1611,1611,1611,0
|
|
20230704,183700,174130902,1611,1611,1611,1611,0
|
|
20230704,183600,174130902,1611,1611,1611,1611,1189
|
|
20230704,183500,174130902,1611,1611,1611,1611,0
|
|
20230704,183400,174130902,1611,1611,1611,1611,0
|
|
20230704,183300,174130902,1611,1611,1611,1611,0
|
|
20230704,183200,174130902,1611,1611,1611,1611,0
|
|
20230704,183100,174130902,1611,1611,1611,1611,0
|
|
20230704,183000,174130902,1611,1611,1611,1611,0
|
|
20230704,182900,174130902,1611,1611,1611,1611,0
|
|
20230704,182800,174130902,1611,1611,1611,1611,0
|
|
20230704,182700,174130902,1611,1611,1611,1611,0
|
|
20230704,182600,174130902,1611,1611,1611,1611,0
|
|
20230704,182500,174130902,1611,1611,1611,1611,0
|
|
20230704,182400,174130902,1611,1611,1611,1611,0
|
|
20230704,182300,174130902,1611,1611,1611,1611,0
|
|
20230704,182200,174130902,1611,1611,1611,1611,0
|
|
20230704,182100,174130902,1611,1611,1611,1611,0
|
|
20230704,182000,174130902,1611,1611,1611,1611,0
|
|
20230704,181900,174130902,1611,1611,1611,1611,0
|
|
20230704,181800,174130902,1611,1611,1611,1611,0
|
|
20230704,181700,174130902,1611,1611,1611,1611,0
|
|
20230704,181600,174130902,1611,1611,1611,1611,0
|
|
20230704,181500,174130902,1611,1611,1611,1611,0
|
|
20230704,181400,174130902,1611,1611,1611,1611,0
|
|
20230704,181300,174130902,1611,1611,1611,1611,0
|
|
20230704,181200,174130902,1611,1611,1611,1611,0
|
|
20230704,181100,174130902,1611,1611,1611,1611,0
|
|
20230704,181000,174130902,1611,1611,1611,1611,0
|
|
20230704,180900,174130902,1611,1611,1611,1611,0
|
|
20230704,180800,174130902,1611,1611,1611,1611,0
|
|
20230704,180700,174130902,1611,1611,1611,1611,0
|
|
20230704,180600,174130902,1611,1611,1611,1611,1189
|
|
20230704,180500,174130902,1611,1611,1611,1611,0
|
|
20230704,180400,174130902,1611,1611,1611,1611,0
|
|
20230704,180300,174130902,1611,1611,1611,1611,0
|
|
20230704,180200,174130902,1611,1611,1611,1611,0
|
|
20230704,180100,174130902,1611,1611,1611,1611,0
|
|
20230704,180000,174130902,1611,1611,1611,1611,0
|
|
20230704,175900,174130902,1611,1611,1611,1611,0
|
|
20230704,175800,174130902,1611,1611,1611,1611,0
|
|
20230704,175700,174130902,1611,1611,1611,1611,0
|
|
20230704,175600,174130902,1611,1611,1611,1611,0
|
|
20230704,175500,174130902,1611,1611,1611,1611,0
|
|
20230704,175400,174130902,1611,1611,1611,1611,0
|
|
20230704,175300,174130902,1611,1611,1611,1611,0
|
|
20230704,175200,174130902,1611,1611,1611,1611,0
|
|
20230704,175100,174130902,1611,1611,1611,1611,0
|
|
20230704,175000,174130902,1611,1611,1611,1611,0
|
|
20230704,174900,174130902,1611,1611,1611,1611,0
|
|
20230704,174800,174130902,1611,1611,1611,1611,0
|
|
20230704,174700,174130902,1611,1611,1611,1611,0
|
|
20230704,174600,174130902,1611,1611,1611,1611,0
|
|
20230704,174500,174130902,1611,1611,1611,1611,0
|
|
20230704,174400,174130902,1611,1611,1611,1611,0
|
|
20230704,174300,174130902,1611,1611,1611,1611,0
|
|
20230704,174200,174130902,1611,1611,1611,1611,0
|
|
20230704,174100,174130902,1611,1611,1611,1611,0
|
|
20230704,174000,174130902,1611,1611,1611,1611,0
|
|
20230704,173900,174130902,1611,1611,1611,1611,0
|
|
20230704,173800,174130902,1611,1611,1611,1611,0
|
|
20230704,173700,174130902,1611,1611,1611,1611,0
|
|
20230704,173600,174130902,1611,1611,1611,1611,1189
|
|
20230704,173500,174130902,1611,1611,1611,1611,0
|
|
20230704,173400,174130902,1611,1611,1611,1611,0
|
|
20230704,173300,174130902,1611,1611,1611,1611,0
|
|
20230704,173200,174130902,1611,1611,1611,1611,0
|
|
20230704,173100,174130902,1611,1611,1611,1611,0
|
|
20230704,173000,174130902,1611,1611,1611,1611,0
|
|
20230704,172900,174130902,1611,1611,1611,1611,0
|
|
20230704,172800,174130902,1611,1611,1611,1611,0
|
|
20230704,172700,174130902,1611,1611,1611,1611,0
|
|
20230704,172600,174130902,1611,1611,1611,1611,0
|
|
20230704,172500,174130902,1611,1611,1611,1611,0
|
|
20230704,172400,174130902,1611,1611,1611,1611,0
|
|
20230704,172300,174130902,1611,1611,1611,1611,0
|
|
20230704,172200,174130902,1611,1611,1611,1611,0
|
|
20230704,172100,174130902,1611,1611,1611,1611,0
|
|
20230704,172000,174130902,1611,1611,1611,1611,0
|
|
20230704,171900,174130902,1611,1611,1611,1611,0
|
|
20230704,171800,174130902,1611,1611,1611,1611,0
|
|
20230704,171700,174130902,1611,1611,1611,1611,0
|
|
20230704,171600,174130902,1611,1611,1611,1611,0
|
|
20230704,171500,174130902,1611,1611,1611,1611,0
|
|
20230704,171400,174130902,1611,1611,1611,1611,0
|
|
20230704,171300,174130902,1611,1611,1611,1611,0
|
|
20230704,171200,174130902,1611,1611,1611,1611,0
|
|
20230704,171100,174130902,1611,1611,1611,1611,0
|
|
20230704,171000,174130902,1611,1611,1611,1611,0
|
|
20230704,170900,174130902,1611,1611,1611,1611,0
|
|
20230704,170800,174130902,1611,1611,1611,1611,0
|
|
20230704,170700,174130902,1611,1611,1611,1611,0
|
|
20230704,170600,174130902,1611,1611,1611,1611,1189
|
|
20230704,170500,174130902,1611,1611,1611,1611,0
|
|
20230704,170400,174130902,1611,1611,1611,1611,0
|
|
20230704,170300,174130902,1611,1611,1611,1611,0
|
|
20230704,170200,174130902,1611,1611,1611,1611,0
|
|
20230704,170100,174130902,1611,1611,1611,1611,0
|
|
20230704,170000,174130902,1611,1611,1611,1611,0
|
|
20230704,165900,174130902,1611,1611,1611,1611,0
|
|
20230704,165800,174130902,1611,1611,1611,1611,0
|
|
20230704,165700,174130902,1611,1611,1611,1611,0
|
|
20230704,165600,174130902,1611,1611,1611,1611,0
|
|
20230704,165500,174130902,1611,1611,1611,1611,0
|
|
20230704,165400,174130902,1611,1611,1611,1611,0
|
|
20230704,165300,174130902,1611,1611,1611,1611,0
|
|
20230704,165200,174130902,1611,1611,1611,1611,0
|
|
20230704,165100,174130902,1611,1611,1611,1611,0
|
|
20230704,165000,174130902,1611,1611,1611,1611,0
|
|
20230704,164900,174130902,1611,1611,1611,1611,0
|
|
20230704,164800,174130902,1611,1611,1611,1611,0
|
|
20230704,164700,174130902,1611,1611,1611,1611,0
|
|
20230704,164600,174130902,1611,1611,1611,1611,0
|
|
20230704,164500,174130902,1611,1611,1611,1611,0
|
|
20230704,164400,174130902,1611,1611,1611,1611,0
|
|
20230704,164300,174130902,1611,1611,1611,1611,0
|
|
20230704,164200,174130902,1611,1611,1611,1611,0
|
|
20230704,164100,174130902,1611,1611,1611,1611,0
|
|
20230704,164000,174130902,1611,1611,1611,1611,0
|
|
20230704,163900,174130902,1611,1611,1611,1611,0
|
|
20230704,163800,174130902,1611,1611,1611,1611,0
|
|
20230704,163700,174130902,1611,1611,1611,1611,0
|
|
20230704,163600,174130902,1611,1611,1611,1611,1189
|
|
20230704,163500,174130902,1611,1611,1611,1611,0
|
|
20230704,163400,174130902,1611,1611,1611,1611,0
|
|
20230704,163300,174130902,1611,1611,1611,1611,0
|
|
20230704,163200,174130902,1611,1611,1611,1611,0
|
|
20230704,163100,174130902,1611,1611,1611,1611,0
|
|
20230704,163000,174130902,1611,1611,1611,1611,0
|
|
20230704,162900,174130902,1611,1611,1611,1611,0
|
|
20230704,162800,174130902,1611,1611,1611,1611,0
|
|
20230704,162700,174130902,1611,1611,1611,1611,0
|
|
20230704,162600,174130902,1611,1611,1611,1611,0
|
|
20230704,162500,174130902,1611,1611,1611,1611,0
|
|
20230704,162400,174130902,1611,1611,1611,1611,0
|
|
20230704,162300,174130902,1611,1611,1611,1611,0
|
|
20230704,162200,174130902,1611,1611,1611,1611,0
|
|
20230704,162100,174130902,1611,1611,1611,1611,0
|
|
20230704,162000,174130902,1611,1611,1611,1611,0
|
|
20230704,161900,174130902,1611,1611,1611,1611,0
|
|
20230704,161800,174130902,1611,1611,1611,1611,0
|
|
20230704,161700,174130902,1611,1611,1611,1611,0
|
|
20230704,161600,174130902,1611,1611,1611,1611,0
|
|
20230704,161500,174130902,1611,1611,1611,1611,0
|
|
20230704,161400,174130902,1611,1611,1611,1611,0
|
|
20230704,161300,174130902,1611,1611,1611,1611,0
|
|
20230704,161200,174130902,1611,1611,1611,1611,0
|
|
20230704,161100,174130902,1611,1611,1611,1611,0
|
|
20230704,161000,174130902,1611,1611,1611,1611,0
|
|
20230704,160900,174130902,1611,1611,1611,1611,0
|
|
20230704,160800,174130902,1611,1611,1611,1611,0
|
|
20230704,160700,174130902,1611,1611,1611,1611,0
|
|
20230704,160600,174130902,1611,1611,1611,1611,1189
|
|
20230704,160500,174130902,1611,1611,1611,1611,0
|
|
20230704,160400,174130902,1611,1611,1611,1611,0
|
|
20230704,160300,174130902,1611,1611,1611,1611,0
|
|
20230704,160200,174130902,1611,1611,1611,1611,0
|
|
20230704,160100,174130902,1611,1611,1611,1611,0
|
|
20230704,160000,174130902,1611,1611,1611,1611,0
|
|
20230704,155900,174130902,1611,1611,1611,1611,0
|
|
20230704,155800,174130902,1611,1611,1611,1611,0
|
|
20230704,155700,174130902,1611,1611,1611,1611,0
|
|
20230704,155600,174130902,1611,1611,1611,1611,0
|
|
20230704,155500,174130902,1611,1611,1611,1611,0
|
|
20230704,155400,174130902,1611,1611,1611,1611,0
|
|
20230704,155300,174130902,1611,1611,1611,1611,0
|
|
20230704,155200,174130902,1611,1611,1611,1611,0
|
|
20230704,155100,174130902,1611,1611,1611,1611,0
|
|
20230704,155000,174130902,1611,1611,1611,1611,0
|
|
20230704,154900,174130902,1611,1611,1611,1611,0
|
|
20230704,154800,174130902,1611,1611,1611,1611,0
|
|
20230704,154700,174130902,1611,1611,1611,1611,0
|
|
20230704,154600,174130902,1611,1611,1611,1611,0
|
|
20230704,154500,174130902,1611,1611,1611,1611,0
|
|
20230704,154400,174130902,1611,1611,1611,1611,0
|
|
20230704,154300,174130902,1611,1611,1611,1611,0
|
|
20230704,154200,174130902,1611,1611,1611,1611,0
|
|
20230704,154100,174130902,1611,1611,1611,1611,0
|
|
20230704,154000,174130902,1611,1611,1611,1611,0
|
|
20230704,153900,174130902,1611,1611,1611,1611,0
|
|
20230704,153800,174130902,1611,1611,1611,1611,0
|
|
20230704,153700,174130902,1611,1611,1611,1611,0
|
|
20230704,153600,174130902,1611,1611,1611,1611,1189
|
|
20230704,153500,174130902,1611,1611,1611,1611,0
|
|
20230704,153400,174130902,1611,1611,1611,1611,0
|
|
20230704,153300,174130902,1611,1611,1611,1611,0
|
|
20230704,153200,174130902,1611,1611,1611,1611,0
|
|
20230704,153100,174130902,1611,1611,1611,1611,0
|
|
20230704,153000,174130902,1611,1611,1611,1611,1189
|
|
20230704,152900,172215423,1620,1620,1620,1620,0
|
|
20230704,152800,172215423,1620,1620,1620,1620,0
|
|
20230704,152700,172215423,1620,1620,1620,1620,0
|
|
20230704,152600,172215423,1620,1620,1620,1620,0
|
|
20230704,152500,172215423,1620,1620,1620,1620,0
|
|
20230704,152400,172215423,1620,1620,1620,1620,0
|
|
20230704,152300,172215423,1620,1620,1620,1620,0
|
|
20230704,152200,172215423,1620,1620,1620,1620,0
|
|
20230704,152100,172215423,1620,1620,1620,1620,0
|
|
20230704,152000,172215423,1620,1620,1620,1620,0
|
|
20230704,151900,172215423,1620,1611,1620,1611,167
|
|
20230704,151800,171945597,1618,1611,1618,1611,17
|
|
20230704,151700,171918203,1611,1611,1611,1611,16
|
|
20230704,151600,171892427,1619,1619,1619,1619,9
|
|
20230704,151500,171877856,1619,1620,1620,1610,24
|
|
20230704,151400,171839142,1608,1608,1608,1608,0
|
|
20230704,151300,171839142,1608,1608,1608,1608,16
|
|
20230704,151200,171813414,1608,1608,1621,1608,37
|
|
20230704,151100,171753905,1622,1622,1622,1622,0
|
|
20230704,151000,171753905,1622,1622,1622,1622,2
|
|
20230704,150900,171750661,1622,1622,1622,1622,1
|
|
20230704,150800,171749039,1606,1619,1623,1606,377
|
|
20230704,150700,171142462,1607,1607,1607,1607,20
|
|
20230704,150600,171110322,1607,1610,1610,1605,82
|
|
20230704,150500,170978672,1625,1625,1625,1625,0
|
|
20230704,150400,170978672,1625,1625,1625,1625,0
|
|
20230704,150300,170978672,1625,1611,1627,1611,1623
|
|
20230704,150200,168347423,1610,1610,1610,1610,0
|
|
20230704,150100,168347423,1610,1609,1610,1608,1445
|
|
20230704,150000,166022411,1608,1608,1608,1608,107
|
|
20230704,145900,165850355,1608,1608,1608,1608,0
|
|
20230704,145800,165850355,1608,1608,1608,1608,0
|
|
20230704,145700,165850355,1608,1606,1608,1606,21
|
|
20230704,145600,165816607,1604,1604,1604,1604,0
|
|
20230704,145500,165816607,1604,1604,1604,1604,0
|
|
20230704,145400,165816607,1604,1604,1604,1604,0
|
|
20230704,145300,165816607,1604,1604,1604,1604,10
|
|
20230704,145200,165800567,1603,1603,1603,1603,0
|
|
20230704,145100,165800567,1603,1603,1603,1603,11
|
|
20230704,145000,165782934,1603,1603,1603,1603,0
|
|
20230704,144900,165782934,1603,1603,1603,1603,0
|
|
20230704,144800,165782934,1603,1603,1603,1603,0
|
|
20230704,144700,165782934,1603,1603,1603,1603,491
|
|
20230704,144600,164995861,1603,1603,1603,1603,78
|
|
20230704,144500,164870827,1603,1603,1603,1603,1
|
|
20230704,144400,164869224,1604,1604,1604,1604,20
|
|
20230704,144300,164837144,1608,1608,1608,1608,0
|
|
20230704,144200,164837144,1608,1608,1608,1608,10
|
|
20230704,144100,164821064,1608,1608,1608,1608,0
|
|
20230704,144000,164821064,1608,1608,1608,1608,0
|
|
20230704,143900,164821064,1608,1608,1608,1608,0
|
|
20230704,143800,164821064,1608,1604,1608,1604,33
|
|
20230704,143700,164768080,1603,1603,1603,1603,50
|
|
20230704,143600,164687930,1603,1603,1603,1603,0
|
|
20230704,143500,164687930,1603,1603,1603,1603,0
|
|
20230704,143400,164687930,1603,1603,1603,1603,1
|
|
20230704,143300,164686327,1603,1603,1603,1603,11
|
|
20230704,143200,164668694,1603,1603,1603,1603,150
|
|
20230704,143100,164428244,1604,1604,1604,1604,0
|
|
20230704,143000,164428244,1604,1604,1604,1604,9
|
|
20230704,142900,164413808,1603,1603,1603,1603,11
|
|
20230704,142800,164396175,1603,1603,1603,1603,0
|
|
20230704,142700,164396175,1603,1603,1603,1603,0
|
|
20230704,142600,164396175,1603,1603,1603,1603,0
|
|
20230704,142500,164396175,1603,1603,1603,1603,0
|
|
20230704,142400,164396175,1603,1603,1603,1603,0
|
|
20230704,142300,164396175,1603,1603,1603,1603,0
|
|
20230704,142200,164396175,1603,1603,1603,1603,5
|
|
20230704,142100,164388160,1602,1602,1602,1602,11
|
|
20230704,142000,164370538,1602,1602,1602,1602,0
|
|
20230704,141900,164370538,1602,1602,1602,1602,0
|
|
20230704,141800,164370538,1602,1602,1602,1602,0
|
|
20230704,141700,164370538,1602,1602,1602,1602,0
|
|
20230704,141600,164370538,1602,1602,1602,1602,11
|
|
20230704,141500,164352916,1602,1602,1602,1602,0
|
|
20230704,141400,164352916,1602,1602,1602,1602,0
|
|
20230704,141300,164352916,1602,1602,1602,1602,11
|
|
20230704,141200,164335294,1603,1603,1603,1603,0
|
|
20230704,141100,164335294,1603,1603,1603,1603,0
|
|
20230704,141000,164335294,1603,1603,1603,1603,277
|
|
20230704,140900,163891263,1603,1603,1603,1603,0
|
|
20230704,140800,163891263,1603,1603,1603,1603,11
|
|
20230704,140700,163873630,1604,1603,1604,1603,14
|
|
20230704,140600,163851186,1603,1604,1604,1603,321
|
|
20230704,140500,163336313,1608,1608,1608,1608,7
|
|
20230704,140400,163325057,1604,1604,1604,1604,0
|
|
20230704,140300,163325057,1604,1604,1604,1604,0
|
|
20230704,140200,163325057,1604,1604,1604,1604,2
|
|
20230704,140100,163321849,1603,1603,1603,1603,1
|
|
20230704,140000,163320246,1603,1603,1603,1603,1
|
|
20230704,135900,163318643,1603,1603,1603,1603,0
|
|
20230704,135800,163318643,1603,1603,1603,1603,129
|
|
20230704,135700,163111856,1603,1603,1603,1603,1
|
|
20230704,135600,163110253,1602,1602,1602,1602,1
|
|
20230704,135500,163108651,1602,1602,1602,1602,1
|
|
20230704,135400,163107049,1602,1602,1602,1602,1
|
|
20230704,135300,163105447,1602,1602,1602,1602,5
|
|
20230704,135200,163097437,1601,1601,1601,1601,1
|
|
20230704,135100,163095836,1601,1601,1601,1601,13
|
|
20230704,135000,163075023,1601,1601,1601,1601,12
|
|
20230704,134900,163055811,1601,1601,1601,1601,1
|
|
20230704,134800,163054210,1602,1602,1602,1602,6
|
|
20230704,134700,163044598,1602,1608,1608,1602,2
|
|
20230704,134600,163041388,1601,1601,1601,1601,1
|
|
20230704,134500,163039787,1601,1601,1601,1601,1
|
|
20230704,134400,163038186,1601,1601,1601,1601,40
|
|
20230704,134300,162974146,1601,1601,1601,1601,1
|
|
20230704,134200,162972545,1601,1601,1601,1601,16
|
|
20230704,134100,162946929,1601,1601,1601,1601,2
|
|
20230704,134000,162943727,1601,1601,1601,1601,1
|
|
20230704,133900,162942126,1601,1601,1601,1601,17
|
|
20230704,133800,162914909,1601,1601,1601,1601,1
|
|
20230704,133700,162913308,1601,1601,1601,1601,0
|
|
20230704,133600,162913308,1601,1601,1601,1601,1
|
|
20230704,133500,162911707,1601,1601,1601,1601,1
|
|
20230704,133400,162910106,1601,1601,1601,1601,517
|
|
20230704,133300,162082389,1601,1601,1601,1601,1
|
|
20230704,133200,162080788,1601,1601,1601,1601,2
|
|
20230704,133100,162077586,1601,1601,1601,1601,9
|
|
20230704,133000,162063177,1601,1601,1601,1601,1
|
|
20230704,132900,162061576,1601,1601,1601,1601,1
|
|
20230704,132800,162059975,1601,1601,1601,1601,1
|
|
20230704,132700,162058374,1601,1601,1601,1601,1
|
|
20230704,132600,162056773,1609,1609,1609,1609,1
|
|
20230704,132500,162055164,1601,1601,1601,1601,1
|
|
20230704,132400,162053563,1601,1601,1601,1601,1
|
|
20230704,132300,162051962,1609,1601,1609,1601,3
|
|
20230704,132200,162047143,1601,1601,1601,1601,2
|
|
20230704,132100,162043941,1601,1601,1601,1601,1
|
|
20230704,132000,162042340,1600,1600,1600,1600,0
|
|
20230704,131900,162042340,1600,1601,1601,1600,904
|
|
20230704,131800,160595037,1601,1601,1601,1601,1
|
|
20230704,131700,160593436,1607,1601,1607,1601,3
|
|
20230704,131600,160588621,1601,1601,1601,1601,1
|
|
20230704,131500,160587020,1607,1606,1607,1606,6
|
|
20230704,131400,160577383,1601,1601,1601,1601,17
|
|
20230704,131300,160550166,1601,1601,1601,1601,1
|
|
20230704,131200,160548565,1601,1601,1601,1601,2
|
|
20230704,131100,160545363,1600,1602,1602,1600,3001
|
|
20230704,131000,155743515,1602,1602,1602,1602,1
|
|
20230704,130900,155741913,1607,1607,1607,1607,14
|
|
20230704,130800,155719415,1602,1602,1602,1602,1
|
|
20230704,130700,155717813,1602,1602,1602,1602,1
|
|
20230704,130600,155716211,1602,1602,1602,1602,1
|
|
20230704,130500,155714609,1602,1602,1602,1602,2
|
|
20230704,130400,155711405,1602,1602,1602,1602,0
|
|
20230704,130300,155711405,1602,1606,1607,1602,51
|
|
20230704,130200,155629494,1604,1604,1604,1604,17
|
|
20230704,130100,155602226,1605,1605,1605,1605,5
|
|
20230704,130000,155594201,1604,1604,1604,1604,274
|
|
20230704,125900,155154705,1604,1604,1604,1604,0
|
|
20230704,125800,155154705,1604,1604,1604,1604,0
|
|
20230704,125700,155154705,1604,1604,1604,1604,0
|
|
20230704,125600,155154705,1604,1605,1605,1604,365
|
|
20230704,125500,154569244,1605,1605,1605,1605,0
|
|
20230704,125400,154569244,1605,1605,1605,1605,228
|
|
20230704,125300,154203304,1604,1604,1604,1604,0
|
|
20230704,125200,154203304,1604,1604,1604,1604,0
|
|
20230704,125100,154203304,1604,1605,1605,1600,2235
|
|
20230704,125000,150626168,1606,1606,1606,1606,0
|
|
20230704,124900,150626168,1606,1606,1606,1606,285
|
|
20230704,124800,150168458,1606,1606,1606,1606,0
|
|
20230704,124700,150168458,1606,1606,1606,1606,2
|
|
20230704,124600,150165246,1607,1606,1607,1606,5
|
|
20230704,124500,150157215,1606,1606,1606,1606,63
|
|
20230704,124400,150056037,1606,1606,1606,1606,46
|
|
20230704,124300,149982161,1606,1606,1606,1606,10
|
|
20230704,124200,149966101,1605,1605,1605,1605,0
|
|
20230704,124100,149966101,1605,1605,1605,1605,0
|
|
20230704,124000,149966101,1605,1605,1605,1605,0
|
|
20230704,123900,149966101,1605,1605,1605,1605,0
|
|
20230704,123800,149966101,1605,1605,1605,1605,0
|
|
20230704,123700,149966101,1605,1605,1605,1605,0
|
|
20230704,123600,149966101,1605,1605,1605,1605,1
|
|
20230704,123500,149964496,1605,1605,1605,1605,0
|
|
20230704,123400,149964496,1605,1605,1605,1605,917
|
|
20230704,123300,148492711,1607,1607,1607,1607,0
|
|
20230704,123200,148492711,1607,1606,1607,1606,700
|
|
20230704,123100,147367815,1607,1602,1607,1602,134
|
|
20230704,123000,147152657,1601,1601,1601,1601,1
|
|
20230704,122900,147151056,1600,1600,1600,1600,1
|
|
20230704,122800,147149456,1593,1593,1593,1593,0
|
|
20230704,122700,147149456,1593,1593,1593,1593,234
|
|
20230704,122600,146776694,1606,1606,1606,1606,0
|
|
20230704,122500,146776694,1606,1606,1606,1606,0
|
|
20230704,122400,146776694,1606,1606,1606,1606,0
|
|
20230704,122300,146776694,1606,1596,1606,1591,1162
|
|
20230704,122200,144926303,1607,1607,1607,1607,1004
|
|
20230704,122100,143312875,1608,1608,1608,1608,0
|
|
20230704,122000,143312875,1608,1608,1608,1608,0
|
|
20230704,121900,143312875,1608,1608,1608,1608,0
|
|
20230704,121800,143312875,1608,1608,1608,1608,0
|
|
20230704,121700,143312875,1608,1608,1608,1608,0
|
|
20230704,121600,143312875,1608,1608,1608,1608,0
|
|
20230704,121500,143312875,1608,1608,1608,1608,5
|
|
20230704,121400,143304835,1610,1602,1610,1602,203
|
|
20230704,121300,142979227,1594,1602,1602,1591,283
|
|
20230704,121200,142525990,1593,1600,1600,1591,10013
|
|
20230704,121100,126568166,1599,1599,1599,1599,18
|
|
20230704,121000,126539384,1598,1597,1598,1597,8885
|
|
20230704,120900,112350032,1597,1600,1600,1597,5148
|
|
20230704,120800,104127365,1599,1599,1599,1599,44
|
|
20230704,120700,104057009,1610,1610,1610,1610,0
|
|
20230704,120600,104057009,1610,1610,1610,1610,0
|
|
20230704,120500,104057009,1610,1610,1610,1610,0
|
|
20230704,120400,104057009,1610,1610,1610,1610,1
|
|
20230704,120300,104055399,1598,1598,1598,1598,0
|
|
20230704,120200,104055399,1598,1598,1598,1598,0
|
|
20230704,120100,104055399,1598,1598,1598,1598,21
|
|
20230704,120000,104021841,1598,1601,1601,1597,101
|
|
20230704,115900,103860437,1610,1610,1610,1610,0
|
|
20230704,115800,103860437,1610,1610,1610,1610,0
|
|
20230704,115700,103860437,1610,1610,1610,1610,0
|
|
20230704,115600,103860437,1610,1610,1610,1610,100
|
|
20230704,115500,103699437,1610,1610,1610,1610,200
|
|
20230704,115400,103377437,1610,1610,1610,1610,0
|
|
20230704,115300,103377437,1610,1610,1610,1610,2
|
|
20230704,115200,103374217,1610,1610,1610,1610,0
|
|
20230704,115100,103374217,1610,1610,1610,1610,0
|
|
20230704,115000,103374217,1610,1610,1610,1610,0
|
|
20230704,114900,103374217,1610,1610,1610,1610,0
|
|
20230704,114800,103374217,1610,1610,1610,1610,0
|
|
20230704,114700,103374217,1610,1610,1610,1610,33
|
|
20230704,114600,103321087,1610,1610,1610,1610,0
|
|
20230704,114500,103321087,1610,1610,1610,1610,1
|
|
20230704,114400,103319477,1601,1601,1601,1601,0
|
|
20230704,114300,103319477,1601,1601,1601,1601,0
|
|
20230704,114200,103319477,1601,1601,1601,1601,0
|
|
20230704,114100,103319477,1601,1601,1601,1601,0
|
|
20230704,114000,103319477,1601,1601,1601,1601,0
|
|
20230704,113900,103319477,1601,1601,1601,1601,1
|
|
20230704,113800,103317876,1601,1595,1601,1595,5315
|
|
20230704,113700,94818861,1600,1600,1600,1600,0
|
|
20230704,113600,94818861,1600,1600,1600,1600,5
|
|
20230704,113500,94810861,1591,1594,1594,1591,1415
|
|
20230704,113400,92555885,1594,1595,1595,1594,463
|
|
20230704,113300,91817452,1598,1597,1598,1597,2403
|
|
20230704,113200,87979655,1597,1597,1597,1597,10
|
|
20230704,113100,87963685,1597,1597,1597,1597,10
|
|
20230704,113000,87947715,1597,1598,1598,1595,287
|
|
20230704,112900,87489154,1600,1600,1600,1600,0
|
|
20230704,112800,87489154,1600,1600,1600,1600,0
|
|
20230704,112700,87489154,1600,1599,1600,1599,50
|
|
20230704,112600,87409170,1600,1600,1600,1600,5
|
|
20230704,112500,87401170,1600,1600,1600,1600,2072
|
|
20230704,112400,84085970,1600,1602,1602,1600,13934
|
|
20230704,112300,61784985,1601,1601,1601,1601,1985
|
|
20230704,112200,58607000,1603,1601,1603,1601,1985
|
|
20230704,112100,55426537,1602,1603,1603,1602,1149
|
|
20230704,112000,53585829,1603,1603,1603,1603,0
|
|
20230704,111900,53585829,1603,1603,1603,1603,0
|
|
20230704,111800,53585829,1603,1603,1603,1603,100
|
|
20230704,111700,53425529,1610,1602,1610,1602,1020
|
|
20230704,111600,51791365,1610,1610,1610,1610,0
|
|
20230704,111500,51791365,1610,1610,1610,1610,0
|
|
20230704,111400,51791365,1610,1610,1610,1610,0
|
|
20230704,111300,51791365,1610,1610,1610,1610,0
|
|
20230704,111200,51791365,1610,1610,1610,1610,967
|
|
20230704,111100,50234495,1605,1605,1605,1605,0
|
|
20230704,111000,50234495,1605,1605,1605,1605,0
|
|
20230704,110900,50234495,1605,1605,1605,1605,0
|
|
20230704,110800,50234495,1605,1605,1605,1605,0
|
|
20230704,110700,50234495,1605,1603,1605,1603,888
|
|
20230704,110600,48810993,1603,1603,1603,1603,22
|
|
20230704,110500,48775727,1603,1603,1603,1603,10
|
|
20230704,110400,48759697,1603,1603,1603,1603,0
|
|
20230704,110300,48759697,1603,1603,1603,1602,19
|
|
20230704,110200,48729250,1603,1605,1605,1603,108
|
|
20230704,110100,48556096,1603,1603,1603,1603,0
|
|
20230704,110000,48556096,1603,1603,1603,1603,0
|
|
20230704,105900,48556096,1603,1603,1603,1603,0
|
|
20230704,105800,48556096,1603,1604,1604,1603,24
|
|
20230704,105700,48517612,1603,1603,1603,1603,132
|
|
20230704,105600,48306016,1603,1603,1603,1603,1365
|
|
20230704,105500,46117921,1609,1609,1609,1609,0
|
|
20230704,105400,46117921,1609,1606,1609,1606,125
|
|
20230704,105300,45916880,1605,1605,1605,1605,0
|
|
20230704,105200,45916880,1605,1605,1605,1605,0
|
|
20230704,105100,45916880,1605,1604,1605,1604,55
|
|
20230704,105000,45828652,1604,1604,1604,1604,183
|
|
20230704,104900,45535120,1604,1604,1604,1604,1
|
|
20230704,104800,45533516,1603,1603,1603,1603,0
|
|
20230704,104700,45533516,1603,1603,1603,1603,0
|
|
20230704,104600,45533516,1603,1607,1607,1603,1001
|
|
20230704,104500,43926736,1609,1609,1609,1609,0
|
|
20230704,104400,43926736,1609,1609,1609,1609,2
|
|
20230704,104300,43923518,1609,1607,1609,1607,41
|
|
20230704,104200,43857615,1605,1605,1605,1605,33
|
|
20230704,104100,43804650,1605,1605,1605,1605,0
|
|
20230704,104000,43804650,1605,1606,1606,1605,101
|
|
20230704,103900,43642544,1605,1605,1605,1605,1
|
|
20230704,103800,43640939,1605,1605,1605,1605,9
|
|
20230704,103700,43626494,1605,1610,1610,1605,264
|
|
20230704,103600,43202220,1610,1610,1610,1610,0
|
|
20230704,103500,43202220,1610,1610,1610,1610,0
|
|
20230704,103400,43202220,1610,1611,1611,1610,774
|
|
20230704,103300,41955541,1621,1621,1621,1621,0
|
|
20230704,103200,41955541,1621,1621,1621,1621,1
|
|
20230704,103100,41953920,1621,1621,1621,1621,0
|
|
20230704,103000,41953920,1621,1621,1621,1621,5
|
|
20230704,102900,41945815,1622,1622,1622,1622,0
|
|
20230704,102800,41945815,1622,1622,1622,1622,0
|
|
20230704,102700,41945815,1622,1622,1622,1622,0
|
|
20230704,102600,41945815,1622,1611,1622,1610,56
|
|
20230704,102500,41855319,1624,1615,1624,1614,310
|
|
20230704,102400,41352682,1607,1607,1607,1607,17
|
|
20230704,102300,41325363,1615,1615,1615,1615,0
|
|
20230704,102200,41325363,1615,1614,1615,1614,5
|
|
20230704,102100,41317289,1615,1615,1615,1615,0
|
|
20230704,102000,41317289,1615,1615,1615,1615,0
|
|
20230704,101900,41317289,1615,1614,1615,1614,23
|
|
20230704,101800,41280154,1614,1614,1614,1614,20
|
|
20230704,101700,41247874,1614,1614,1614,1614,10
|
|
20230704,101600,41231734,1624,1624,1624,1624,0
|
|
20230704,101500,41231734,1624,1624,1624,1624,0
|
|
20230704,101400,41231734,1624,1624,1624,1624,0
|
|
20230704,101300,41231734,1624,1624,1624,1624,1
|
|
20230704,101200,41230110,1602,1615,1624,1600,1155
|
|
20230704,101100,39373581,1624,1624,1624,1624,5
|
|
20230704,101000,39365461,1624,1624,1624,1624,0
|
|
20230704,100900,39365461,1624,1624,1624,1624,0
|
|
20230704,100800,39365461,1624,1624,1624,1624,0
|
|
20230704,100700,39365461,1624,1624,1624,1624,10
|
|
20230704,100600,39349221,1626,1626,1626,1626,0
|
|
20230704,100500,39349221,1626,1626,1626,1626,15
|
|
20230704,100400,39324831,1626,1626,1626,1626,0
|
|
20230704,100300,39324831,1626,1626,1626,1626,0
|
|
20230704,100200,39324831,1626,1626,1626,1626,0
|
|
20230704,100100,39324831,1626,1619,1626,1610,221
|
|
20230704,100000,38968478,1628,1628,1628,1628,0
|
|
20230704,095900,38968478,1628,1628,1628,1628,0
|
|
20230704,095800,38968478,1628,1619,1628,1619,2
|
|
20230704,095700,38965231,1619,1618,1619,1618,631
|
|
20230704,095600,37944235,1618,1628,1628,1618,425
|
|
20230704,095500,37256505,1620,1624,1624,1620,4969
|
|
20230704,095400,29204632,1628,1623,1628,1623,22
|
|
20230704,095300,29168921,1623,1623,1623,1623,0
|
|
20230704,095200,29168921,1623,1622,1623,1622,593
|
|
20230704,095100,28207067,1628,1628,1628,1628,0
|
|
20230704,095000,28207067,1628,1628,1628,1628,1
|
|
20230704,094900,28205439,1620,1622,1622,1620,755
|
|
20230704,094800,26982166,1627,1631,1632,1627,967
|
|
20230704,094700,25406628,1632,1636,1636,1632,206
|
|
20230704,094600,25070087,1640,1640,1640,1640,0
|
|
20230704,094500,25070087,1640,1640,1640,1640,0
|
|
20230704,094400,25070087,1640,1640,1640,1640,0
|
|
20230704,094300,25070087,1640,1639,1640,1639,729
|
|
20230704,094200,23874540,1639,1639,1639,1639,0
|
|
20230704,094100,23874540,1639,1638,1640,1638,1821
|
|
20230704,094000,20888567,1638,1638,1638,1638,0
|
|
20230704,093900,20888567,1638,1637,1638,1637,55
|
|
20230704,093800,20798529,1637,1637,1637,1637,41
|
|
20230704,093700,20731412,1637,1638,1638,1637,22
|
|
20230704,093600,20695396,1638,1638,1638,1638,0
|
|
20230704,093500,20695396,1638,1638,1638,1636,1530
|
|
20230704,093400,18191355,1639,1639,1639,1639,132
|
|
20230704,093300,17975007,1640,1640,1640,1640,28
|
|
20230704,093200,17929087,1640,1640,1640,1640,12
|
|
20230704,093100,17909407,1640,1640,1640,1640,173
|
|
20230704,093000,17625687,1650,1650,1650,1650,10
|
|
20230704,092900,17609187,1650,1650,1650,1650,0
|
|
20230704,092800,17609187,1650,1650,1650,1650,0
|
|
20230704,092700,17609187,1650,1650,1650,1650,403
|
|
20230704,092600,16944237,1650,1650,1650,1650,50
|
|
20230704,092500,16861737,1650,1650,1650,1650,0
|
|
20230704,092400,16861737,1650,1650,1650,1650,0
|
|
20230704,092300,16861737,1650,1650,1650,1650,0
|
|
20230704,092200,16861737,1650,1650,1650,1650,954
|
|
20230704,092100,15287637,1650,1650,1650,1650,1
|
|
20230704,092000,15285987,1648,1648,1648,1648,0
|
|
20230704,091900,15285987,1648,1647,1648,1647,1142
|
|
20230704,091800,13405110,1647,1648,1648,1637,1284
|
|
20230704,091700,11290636,1649,1649,1649,1649,14
|
|
20230704,091600,11267550,1650,1650,1650,1650,0
|
|
20230704,091500,11267550,1650,1650,1650,1650,0
|
|
20230704,091400,11267550,1650,1650,1650,1650,0
|
|
20230704,091300,11267550,1650,1650,1650,1650,179
|
|
20230704,091200,10972200,1650,1650,1650,1650,21
|
|
20230704,091100,10937550,1654,1654,1654,1654,138
|
|
20230704,091000,10709298,1650,1650,1650,1650,0
|
|
20230704,090900,10709298,1650,1650,1650,1650,207
|
|
20230704,090800,10367748,1650,1650,1650,1649,71
|
|
20230704,090700,10250601,1644,1644,1644,1644,0
|
|
20230704,090600,10250601,1644,1644,1644,1644,0
|
|
20230704,090500,10250601,1644,1644,1644,1644,65
|
|
20230704,090400,10143741,1644,1644,1644,1644,0
|
|
20230704,090300,10143741,1644,1644,1644,1644,370
|
|
20230704,090200,9535461,1644,1636,1644,1636,402
|
|
20230704,090100,8877749,1636,1640,1640,1636,188
|
|
20230704,090000,8569841,1640,1645,1645,1640,5212
|