703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,204000,141726707,1533,1533,1533,1533,2703
|
|
20230717,203900,141726707,1533,1533,1533,1533,0
|
|
20230717,203800,141726707,1533,1533,1533,1533,0
|
|
20230717,203700,141726707,1533,1533,1533,1533,0
|
|
20230717,203600,141726707,1533,1533,1533,1533,0
|
|
20230717,203500,141726707,1533,1533,1533,1533,0
|
|
20230717,203400,141726707,1533,1533,1533,1533,0
|
|
20230717,203300,141726707,1533,1533,1533,1533,0
|
|
20230717,203200,141726707,1533,1533,1533,1533,0
|
|
20230717,203100,141726707,1533,1533,1533,1533,0
|
|
20230717,203000,141726707,1533,1533,1533,1533,0
|
|
20230717,202900,141726707,1533,1533,1533,1533,0
|
|
20230717,202800,141726707,1533,1533,1533,1533,0
|
|
20230717,202700,141726707,1533,1533,1533,1533,0
|
|
20230717,202600,141726707,1533,1533,1533,1533,0
|
|
20230717,202500,141726707,1533,1533,1533,1533,0
|
|
20230717,202400,141726707,1533,1533,1533,1533,0
|
|
20230717,202300,141726707,1533,1533,1533,1533,0
|
|
20230717,202200,141726707,1533,1533,1533,1533,0
|
|
20230717,202100,141726707,1533,1533,1533,1533,0
|
|
20230717,202000,141726707,1533,1533,1533,1533,0
|
|
20230717,201900,141726707,1533,1533,1533,1533,0
|
|
20230717,201800,141726707,1533,1533,1533,1533,0
|
|
20230717,201700,141726707,1533,1533,1533,1533,0
|
|
20230717,201600,141726707,1533,1533,1533,1533,0
|
|
20230717,201500,141726707,1533,1533,1533,1533,0
|
|
20230717,201400,141726707,1533,1533,1533,1533,0
|
|
20230717,201300,141726707,1533,1533,1533,1533,0
|
|
20230717,201200,141726707,1533,1533,1533,1533,0
|
|
20230717,201100,141726707,1533,1533,1533,1533,0
|
|
20230717,201000,141726707,1533,1533,1533,1533,2703
|
|
20230717,200900,141726707,1533,1533,1533,1533,0
|
|
20230717,200800,141726707,1533,1533,1533,1533,0
|
|
20230717,200700,141726707,1533,1533,1533,1533,0
|
|
20230717,200600,141726707,1533,1533,1533,1533,0
|
|
20230717,200500,141726707,1533,1533,1533,1533,0
|
|
20230717,200400,141726707,1533,1533,1533,1533,0
|
|
20230717,200300,141726707,1533,1533,1533,1533,0
|
|
20230717,200200,141726707,1533,1533,1533,1533,0
|
|
20230717,200100,141726707,1533,1533,1533,1533,0
|
|
20230717,200000,141726707,1533,1533,1533,1533,0
|
|
20230717,195900,141726707,1533,1533,1533,1533,0
|
|
20230717,195800,141726707,1533,1533,1533,1533,0
|
|
20230717,195700,141726707,1533,1533,1533,1533,0
|
|
20230717,195600,141726707,1533,1533,1533,1533,0
|
|
20230717,195500,141726707,1533,1533,1533,1533,0
|
|
20230717,195400,141726707,1533,1533,1533,1533,0
|
|
20230717,195300,141726707,1533,1533,1533,1533,0
|
|
20230717,195200,141726707,1533,1533,1533,1533,0
|
|
20230717,195100,141726707,1533,1533,1533,1533,0
|
|
20230717,195000,141726707,1533,1533,1533,1533,0
|
|
20230717,194900,141726707,1533,1533,1533,1533,0
|
|
20230717,194800,141726707,1533,1533,1533,1533,0
|
|
20230717,194700,141726707,1533,1533,1533,1533,0
|
|
20230717,194600,141726707,1533,1533,1533,1533,0
|
|
20230717,194500,141726707,1533,1533,1533,1533,0
|
|
20230717,194400,141726707,1533,1533,1533,1533,0
|
|
20230717,194300,141726707,1533,1533,1533,1533,0
|
|
20230717,194200,141726707,1533,1533,1533,1533,0
|
|
20230717,194100,141726707,1533,1533,1533,1533,0
|
|
20230717,194000,141726707,1533,1533,1533,1533,2703
|
|
20230717,193900,141726707,1533,1533,1533,1533,0
|
|
20230717,193800,141726707,1533,1533,1533,1533,0
|
|
20230717,193700,141726707,1533,1533,1533,1533,0
|
|
20230717,193600,141726707,1533,1533,1533,1533,0
|
|
20230717,193500,141726707,1533,1533,1533,1533,0
|
|
20230717,193400,141726707,1533,1533,1533,1533,0
|
|
20230717,193300,141726707,1533,1533,1533,1533,0
|
|
20230717,193200,141726707,1533,1533,1533,1533,0
|
|
20230717,193100,141726707,1533,1533,1533,1533,0
|
|
20230717,193000,141726707,1533,1533,1533,1533,0
|
|
20230717,192900,141726707,1533,1533,1533,1533,0
|
|
20230717,192800,141726707,1533,1533,1533,1533,0
|
|
20230717,192700,141726707,1533,1533,1533,1533,0
|
|
20230717,192600,141726707,1533,1533,1533,1533,0
|
|
20230717,192500,141726707,1533,1533,1533,1533,0
|
|
20230717,192400,141726707,1533,1533,1533,1533,0
|
|
20230717,192300,141726707,1533,1533,1533,1533,0
|
|
20230717,192200,141726707,1533,1533,1533,1533,0
|
|
20230717,192100,141726707,1533,1533,1533,1533,0
|
|
20230717,192000,141726707,1533,1533,1533,1533,0
|
|
20230717,191900,141726707,1533,1533,1533,1533,0
|
|
20230717,191800,141726707,1533,1533,1533,1533,0
|
|
20230717,191700,141726707,1533,1533,1533,1533,0
|
|
20230717,191600,141726707,1533,1533,1533,1533,0
|
|
20230717,191500,141726707,1533,1533,1533,1533,0
|
|
20230717,191400,141726707,1533,1533,1533,1533,0
|
|
20230717,191300,141726707,1533,1533,1533,1533,0
|
|
20230717,191200,141726707,1533,1533,1533,1533,0
|
|
20230717,191100,141726707,1533,1533,1533,1533,0
|
|
20230717,191000,141726707,1533,1533,1533,1533,2703
|
|
20230717,190900,141726707,1533,1533,1533,1533,0
|
|
20230717,190800,141726707,1533,1533,1533,1533,0
|
|
20230717,190700,141726707,1533,1533,1533,1533,0
|
|
20230717,190600,141726707,1533,1533,1533,1533,0
|
|
20230717,190500,141726707,1533,1533,1533,1533,0
|
|
20230717,190400,141726707,1533,1533,1533,1533,0
|
|
20230717,190300,141726707,1533,1533,1533,1533,0
|
|
20230717,190200,141726707,1533,1533,1533,1533,0
|
|
20230717,190100,141726707,1533,1533,1533,1533,0
|
|
20230717,190000,141726707,1533,1533,1533,1533,0
|
|
20230717,185900,141726707,1533,1533,1533,1533,0
|
|
20230717,185800,141726707,1533,1533,1533,1533,0
|
|
20230717,185700,141726707,1533,1533,1533,1533,0
|
|
20230717,185600,141726707,1533,1533,1533,1533,0
|
|
20230717,185500,141726707,1533,1533,1533,1533,0
|
|
20230717,185400,141726707,1533,1533,1533,1533,0
|
|
20230717,185300,141726707,1533,1533,1533,1533,0
|
|
20230717,185200,141726707,1533,1533,1533,1533,0
|
|
20230717,185100,141726707,1533,1533,1533,1533,0
|
|
20230717,185000,141726707,1533,1533,1533,1533,0
|
|
20230717,184900,141726707,1533,1533,1533,1533,0
|
|
20230717,184800,141726707,1533,1533,1533,1533,0
|
|
20230717,184700,141726707,1533,1533,1533,1533,0
|
|
20230717,184600,141726707,1533,1533,1533,1533,0
|
|
20230717,184500,141726707,1533,1533,1533,1533,0
|
|
20230717,184400,141726707,1533,1533,1533,1533,0
|
|
20230717,184300,141726707,1533,1533,1533,1533,0
|
|
20230717,184200,141726707,1533,1533,1533,1533,0
|
|
20230717,184100,141726707,1533,1533,1533,1533,0
|
|
20230717,184000,141726707,1533,1533,1533,1533,2703
|
|
20230717,183900,141726707,1533,1533,1533,1533,0
|
|
20230717,183800,141726707,1533,1533,1533,1533,0
|
|
20230717,183700,141726707,1533,1533,1533,1533,0
|
|
20230717,183600,141726707,1533,1533,1533,1533,0
|
|
20230717,183500,141726707,1533,1533,1533,1533,0
|
|
20230717,183400,141726707,1533,1533,1533,1533,0
|
|
20230717,183300,141726707,1533,1533,1533,1533,0
|
|
20230717,183200,141726707,1533,1533,1533,1533,0
|
|
20230717,183100,141726707,1533,1533,1533,1533,0
|
|
20230717,183000,141726707,1533,1533,1533,1533,0
|
|
20230717,182900,141726707,1533,1533,1533,1533,0
|
|
20230717,182800,141726707,1533,1533,1533,1533,0
|
|
20230717,182700,141726707,1533,1533,1533,1533,0
|
|
20230717,182600,141726707,1533,1533,1533,1533,0
|
|
20230717,182500,141726707,1533,1533,1533,1533,0
|
|
20230717,182400,141726707,1533,1533,1533,1533,0
|
|
20230717,182300,141726707,1533,1533,1533,1533,0
|
|
20230717,182200,141726707,1533,1533,1533,1533,0
|
|
20230717,182100,141726707,1533,1533,1533,1533,0
|
|
20230717,182000,141726707,1533,1533,1533,1533,0
|
|
20230717,181900,141726707,1533,1533,1533,1533,0
|
|
20230717,181800,141726707,1533,1533,1533,1533,0
|
|
20230717,181700,141726707,1533,1533,1533,1533,0
|
|
20230717,181600,141726707,1533,1533,1533,1533,0
|
|
20230717,181500,141726707,1533,1533,1533,1533,0
|
|
20230717,181400,141726707,1533,1533,1533,1533,0
|
|
20230717,181300,141726707,1533,1533,1533,1533,0
|
|
20230717,181200,141726707,1533,1533,1533,1533,0
|
|
20230717,181100,141726707,1533,1533,1533,1533,0
|
|
20230717,181000,141726707,1533,1533,1533,1533,2703
|
|
20230717,180900,141726707,1533,1533,1533,1533,0
|
|
20230717,180800,141726707,1533,1533,1533,1533,0
|
|
20230717,180700,141726707,1533,1533,1533,1533,0
|
|
20230717,180600,141726707,1533,1533,1533,1533,0
|
|
20230717,180500,141726707,1533,1533,1533,1533,0
|
|
20230717,180400,141726707,1533,1533,1533,1533,0
|
|
20230717,180300,141726707,1533,1533,1533,1533,0
|
|
20230717,180200,141726707,1533,1533,1533,1533,0
|
|
20230717,180100,141726707,1533,1533,1533,1533,0
|
|
20230717,180000,141726707,1533,1533,1533,1533,0
|
|
20230717,175900,141726707,1533,1533,1533,1533,0
|
|
20230717,175800,141726707,1533,1533,1533,1533,0
|
|
20230717,175700,141726707,1533,1533,1533,1533,0
|
|
20230717,175600,141726707,1533,1533,1533,1533,0
|
|
20230717,175500,141726707,1533,1533,1533,1533,0
|
|
20230717,175400,141726707,1533,1533,1533,1533,0
|
|
20230717,175300,141726707,1533,1533,1533,1533,0
|
|
20230717,175200,141726707,1533,1533,1533,1533,0
|
|
20230717,175100,141726707,1533,1533,1533,1533,0
|
|
20230717,175000,141726707,1533,1533,1533,1533,0
|
|
20230717,174900,141726707,1533,1533,1533,1533,0
|
|
20230717,174800,141726707,1533,1533,1533,1533,0
|
|
20230717,174700,141726707,1533,1533,1533,1533,0
|
|
20230717,174600,141726707,1533,1533,1533,1533,0
|
|
20230717,174500,141726707,1533,1533,1533,1533,0
|
|
20230717,174400,141726707,1533,1533,1533,1533,0
|
|
20230717,174300,141726707,1533,1533,1533,1533,0
|
|
20230717,174200,141726707,1533,1533,1533,1533,0
|
|
20230717,174100,141726707,1533,1533,1533,1533,0
|
|
20230717,174000,141726707,1533,1533,1533,1533,2703
|
|
20230717,173900,141726707,1533,1533,1533,1533,0
|
|
20230717,173800,141726707,1533,1533,1533,1533,0
|
|
20230717,173700,141726707,1533,1533,1533,1533,0
|
|
20230717,173600,141726707,1533,1533,1533,1533,0
|
|
20230717,173500,141726707,1533,1533,1533,1533,0
|
|
20230717,173400,141726707,1533,1533,1533,1533,0
|
|
20230717,173300,141726707,1533,1533,1533,1533,0
|
|
20230717,173200,141726707,1533,1533,1533,1533,0
|
|
20230717,173100,141726707,1533,1533,1533,1533,0
|
|
20230717,173000,141726707,1533,1533,1533,1533,0
|
|
20230717,172900,141726707,1533,1533,1533,1533,0
|
|
20230717,172800,141726707,1533,1533,1533,1533,0
|
|
20230717,172700,141726707,1533,1533,1533,1533,0
|
|
20230717,172600,141726707,1533,1533,1533,1533,0
|
|
20230717,172500,141726707,1533,1533,1533,1533,0
|
|
20230717,172400,141726707,1533,1533,1533,1533,0
|
|
20230717,172300,141726707,1533,1533,1533,1533,0
|
|
20230717,172200,141726707,1533,1533,1533,1533,0
|
|
20230717,172100,141726707,1533,1533,1533,1533,0
|
|
20230717,172000,141726707,1533,1533,1533,1533,0
|
|
20230717,171900,141726707,1533,1533,1533,1533,0
|
|
20230717,171800,141726707,1533,1533,1533,1533,0
|
|
20230717,171700,141726707,1533,1533,1533,1533,0
|
|
20230717,171600,141726707,1533,1533,1533,1533,0
|
|
20230717,171500,141726707,1533,1533,1533,1533,0
|
|
20230717,171400,141726707,1533,1533,1533,1533,0
|
|
20230717,171300,141726707,1533,1533,1533,1533,0
|
|
20230717,171200,141726707,1533,1533,1533,1533,0
|
|
20230717,171100,141726707,1533,1533,1533,1533,0
|
|
20230717,171000,141726707,1533,1533,1533,1533,2703
|
|
20230717,170900,141726707,1533,1533,1533,1533,0
|
|
20230717,170800,141726707,1533,1533,1533,1533,0
|
|
20230717,170700,141726707,1533,1533,1533,1533,0
|
|
20230717,170600,141726707,1533,1533,1533,1533,0
|
|
20230717,170500,141726707,1533,1533,1533,1533,0
|
|
20230717,170400,141726707,1533,1533,1533,1533,0
|
|
20230717,170300,141726707,1533,1533,1533,1533,0
|
|
20230717,170200,141726707,1533,1533,1533,1533,0
|
|
20230717,170100,141726707,1533,1533,1533,1533,0
|
|
20230717,170000,141726707,1533,1533,1533,1533,0
|
|
20230717,165900,141726707,1533,1533,1533,1533,0
|
|
20230717,165800,141726707,1533,1533,1533,1533,0
|
|
20230717,165700,141726707,1533,1533,1533,1533,0
|
|
20230717,165600,141726707,1533,1533,1533,1533,0
|
|
20230717,165500,141726707,1533,1533,1533,1533,0
|
|
20230717,165400,141726707,1533,1533,1533,1533,0
|
|
20230717,165300,141726707,1533,1533,1533,1533,0
|
|
20230717,165200,141726707,1533,1533,1533,1533,0
|
|
20230717,165100,141726707,1533,1533,1533,1533,0
|
|
20230717,165000,141726707,1533,1533,1533,1533,0
|
|
20230717,164900,141726707,1533,1533,1533,1533,0
|
|
20230717,164800,141726707,1533,1533,1533,1533,0
|
|
20230717,164700,141726707,1533,1533,1533,1533,0
|
|
20230717,164600,141726707,1533,1533,1533,1533,0
|
|
20230717,164500,141726707,1533,1533,1533,1533,0
|
|
20230717,164400,141726707,1533,1533,1533,1533,0
|
|
20230717,164300,141726707,1533,1533,1533,1533,0
|
|
20230717,164200,141726707,1533,1533,1533,1533,0
|
|
20230717,164100,141726707,1533,1533,1533,1533,0
|
|
20230717,164000,141726707,1533,1533,1533,1533,2703
|
|
20230717,163900,141726707,1533,1533,1533,1533,0
|
|
20230717,163800,141726707,1533,1533,1533,1533,0
|
|
20230717,163700,141726707,1533,1533,1533,1533,0
|
|
20230717,163600,141726707,1533,1533,1533,1533,0
|
|
20230717,163500,141726707,1533,1533,1533,1533,0
|
|
20230717,163400,141726707,1533,1533,1533,1533,0
|
|
20230717,163300,141726707,1533,1533,1533,1533,0
|
|
20230717,163200,141726707,1533,1533,1533,1533,0
|
|
20230717,163100,141726707,1533,1533,1533,1533,0
|
|
20230717,163000,141726707,1533,1533,1533,1533,0
|
|
20230717,162900,141726707,1533,1533,1533,1533,0
|
|
20230717,162800,141726707,1533,1533,1533,1533,0
|
|
20230717,162700,141726707,1533,1533,1533,1533,0
|
|
20230717,162600,141726707,1533,1533,1533,1533,0
|
|
20230717,162500,141726707,1533,1533,1533,1533,0
|
|
20230717,162400,141726707,1533,1533,1533,1533,0
|
|
20230717,162300,141726707,1533,1533,1533,1533,0
|
|
20230717,162200,141726707,1533,1533,1533,1533,0
|
|
20230717,162100,141726707,1533,1533,1533,1533,0
|
|
20230717,162000,141726707,1533,1533,1533,1533,0
|
|
20230717,161900,141726707,1533,1533,1533,1533,0
|
|
20230717,161800,141726707,1533,1533,1533,1533,0
|
|
20230717,161700,141726707,1533,1533,1533,1533,0
|
|
20230717,161600,141726707,1533,1533,1533,1533,0
|
|
20230717,161500,141726707,1533,1533,1533,1533,0
|
|
20230717,161400,141726707,1533,1533,1533,1533,0
|
|
20230717,161300,141726707,1533,1533,1533,1533,0
|
|
20230717,161200,141726707,1533,1533,1533,1533,0
|
|
20230717,161100,141726707,1533,1533,1533,1533,0
|
|
20230717,161000,141726707,1533,1533,1533,1533,2703
|
|
20230717,160900,141726707,1533,1533,1533,1533,0
|
|
20230717,160800,141726707,1533,1533,1533,1533,0
|
|
20230717,160700,141726707,1533,1533,1533,1533,0
|
|
20230717,160600,141726707,1533,1533,1533,1533,0
|
|
20230717,160500,141726707,1533,1533,1533,1533,0
|
|
20230717,160400,141726707,1533,1533,1533,1533,0
|
|
20230717,160300,141726707,1533,1533,1533,1533,0
|
|
20230717,160200,141726707,1533,1533,1533,1533,0
|
|
20230717,160100,141726707,1533,1533,1533,1533,0
|
|
20230717,160000,141726707,1533,1533,1533,1533,0
|
|
20230717,155900,141726707,1533,1533,1533,1533,0
|
|
20230717,155800,141726707,1533,1533,1533,1533,0
|
|
20230717,155700,141726707,1533,1533,1533,1533,0
|
|
20230717,155600,141726707,1533,1533,1533,1533,0
|
|
20230717,155500,141726707,1533,1533,1533,1533,0
|
|
20230717,155400,141726707,1533,1533,1533,1533,0
|
|
20230717,155300,141726707,1533,1533,1533,1533,0
|
|
20230717,155200,141726707,1533,1533,1533,1533,0
|
|
20230717,155100,141726707,1533,1533,1533,1533,0
|
|
20230717,155000,141726707,1533,1533,1533,1533,0
|
|
20230717,154900,141726707,1533,1533,1533,1533,0
|
|
20230717,154800,141726707,1533,1533,1533,1533,0
|
|
20230717,154700,141726707,1533,1533,1533,1533,0
|
|
20230717,154600,141726707,1533,1533,1533,1533,0
|
|
20230717,154500,141726707,1533,1533,1533,1533,0
|
|
20230717,154400,141726707,1533,1533,1533,1533,0
|
|
20230717,154300,141726707,1533,1533,1533,1533,0
|
|
20230717,154200,141726707,1533,1533,1533,1533,0
|
|
20230717,154100,141726707,1533,1533,1533,1533,0
|
|
20230717,154000,141726707,1533,1533,1533,1533,2703
|
|
20230717,153900,141726707,1533,1533,1533,1533,0
|
|
20230717,153800,141726707,1533,1533,1533,1533,0
|
|
20230717,153700,141726707,1533,1533,1533,1533,0
|
|
20230717,153600,141726707,1533,1533,1533,1533,0
|
|
20230717,153500,141726707,1533,1533,1533,1533,0
|
|
20230717,153400,141726707,1533,1533,1533,1533,0
|
|
20230717,153300,141726707,1533,1533,1533,1533,0
|
|
20230717,153200,141726707,1533,1533,1533,1533,0
|
|
20230717,153100,141726707,1533,1533,1533,1533,0
|
|
20230717,153000,141726707,1533,1533,1533,1533,2703
|
|
20230717,152900,137583008,1533,1533,1533,1533,0
|
|
20230717,152800,137583008,1533,1533,1533,1533,0
|
|
20230717,152700,137583008,1533,1533,1533,1533,0
|
|
20230717,152600,137583008,1533,1533,1533,1533,0
|
|
20230717,152500,137583008,1533,1533,1533,1533,0
|
|
20230717,152400,137583008,1533,1533,1533,1533,0
|
|
20230717,152300,137583008,1533,1533,1533,1533,0
|
|
20230717,152200,137583008,1533,1533,1533,1533,0
|
|
20230717,152100,137583008,1533,1533,1533,1533,0
|
|
20230717,152000,137583008,1533,1533,1533,1533,0
|
|
20230717,151900,137583008,1533,1533,1533,1533,65
|
|
20230717,151800,137483363,1529,1529,1529,1529,0
|
|
20230717,151700,137483363,1529,1530,1530,1529,359
|
|
20230717,151600,136934442,1532,1532,1532,1532,0
|
|
20230717,151500,136934442,1532,1532,1533,1532,287
|
|
20230717,151400,136494686,1532,1532,1532,1532,0
|
|
20230717,151300,136494686,1532,1532,1532,1532,1
|
|
20230717,151200,136493154,1530,1530,1530,1530,0
|
|
20230717,151100,136493154,1530,1530,1530,1530,252
|
|
20230717,151000,136107594,1530,1530,1530,1530,5948
|
|
20230717,150900,127007154,1531,1531,1531,1531,48
|
|
20230717,150800,126933666,1531,1536,1536,1531,876
|
|
20230717,150700,125591631,1536,1535,1536,1535,1292
|
|
20230717,150600,123607161,1535,1535,1535,1535,0
|
|
20230717,150500,123607161,1535,1535,1535,1535,1
|
|
20230717,150400,123605626,1534,1532,1534,1532,2640
|
|
20230717,150300,119556957,1533,1533,1533,1533,1
|
|
20230717,150200,119555424,1533,1533,1533,1533,500
|
|
20230717,150100,118788924,1533,1533,1533,1533,0
|
|
20230717,150000,118788924,1533,1533,1533,1533,0
|
|
20230717,145900,118788924,1533,1533,1533,1533,351
|
|
20230717,145800,118250841,1532,1532,1532,1532,205
|
|
20230717,145700,117936781,1530,1530,1530,1530,0
|
|
20230717,145600,117936781,1530,1530,1530,1530,3034
|
|
20230717,145500,113294761,1529,1528,1529,1528,1177
|
|
20230717,145400,111495305,1528,1522,1528,1522,6457
|
|
20230717,145300,101647419,1522,1520,1522,1520,1706
|
|
20230717,145200,99052243,1521,1521,1521,1521,0
|
|
20230717,145100,99052243,1521,1521,1521,1521,0
|
|
20230717,145000,99052243,1521,1518,1521,1518,3792
|
|
20230717,144900,93289465,1518,1518,1518,1518,0
|
|
20230717,144800,93289465,1518,1518,1518,1518,0
|
|
20230717,144700,93289465,1518,1517,1518,1517,2230
|
|
20230717,144600,89904789,1517,1516,1517,1516,330
|
|
20230717,144500,89404337,1516,1516,1516,1516,1
|
|
20230717,144400,89402821,1515,1515,1515,1515,0
|
|
20230717,144300,89402821,1515,1515,1515,1515,0
|
|
20230717,144200,89402821,1515,1515,1515,1515,0
|
|
20230717,144100,89402821,1515,1515,1515,1515,0
|
|
20230717,144000,89402821,1515,1515,1515,1515,0
|
|
20230717,143900,89402821,1515,1515,1515,1515,0
|
|
20230717,143800,89402821,1515,1515,1515,1515,301
|
|
20230717,143700,88946806,1515,1515,1515,1515,0
|
|
20230717,143600,88946806,1515,1515,1515,1515,0
|
|
20230717,143500,88946806,1515,1515,1515,1515,0
|
|
20230717,143400,88946806,1515,1515,1515,1515,0
|
|
20230717,143300,88946806,1515,1515,1515,1515,288
|
|
20230717,143200,88510486,1515,1515,1515,1515,0
|
|
20230717,143100,88510486,1515,1514,1515,1514,330
|
|
20230717,143000,88010865,1514,1514,1514,1514,500
|
|
20230717,142900,87253865,1514,1514,1514,1514,0
|
|
20230717,142800,87253865,1514,1514,1514,1514,0
|
|
20230717,142700,87253865,1514,1514,1514,1514,0
|
|
20230717,142600,87253865,1514,1514,1514,1514,0
|
|
20230717,142500,87253865,1514,1514,1514,1514,15
|
|
20230717,142400,87231155,1514,1514,1514,1514,0
|
|
20230717,142300,87231155,1514,1514,1514,1514,0
|
|
20230717,142200,87231155,1514,1514,1514,1514,0
|
|
20230717,142100,87231155,1514,1514,1514,1514,0
|
|
20230717,142000,87231155,1514,1514,1514,1514,0
|
|
20230717,141900,87231155,1514,1514,1514,1514,0
|
|
20230717,141800,87231155,1514,1514,1514,1514,0
|
|
20230717,141700,87231155,1514,1514,1514,1514,0
|
|
20230717,141600,87231155,1514,1514,1514,1514,0
|
|
20230717,141500,87231155,1514,1512,1514,1512,1204
|
|
20230717,141400,85410699,1512,1512,1512,1512,2885
|
|
20230717,141300,81048579,1514,1512,1514,1512,218
|
|
20230717,141200,80718953,1512,1512,1512,1512,0
|
|
20230717,141100,80718953,1512,1512,1512,1512,0
|
|
20230717,141000,80718953,1512,1512,1512,1512,0
|
|
20230717,140900,80718953,1512,1512,1512,1512,0
|
|
20230717,140800,80718953,1512,1512,1512,1512,0
|
|
20230717,140700,80718953,1512,1512,1512,1512,0
|
|
20230717,140600,80718953,1512,1512,1512,1512,1
|
|
20230717,140500,80717441,1504,1504,1504,1504,0
|
|
20230717,140400,80717441,1504,1511,1511,1504,2000
|
|
20230717,140300,77701181,1512,1512,1512,1512,0
|
|
20230717,140200,77701181,1512,1512,1512,1512,2
|
|
20230717,140100,77698157,1512,1512,1512,1512,0
|
|
20230717,140000,77698157,1512,1512,1512,1512,0
|
|
20230717,135900,77698157,1512,1512,1512,1512,0
|
|
20230717,135800,77698157,1512,1512,1512,1512,0
|
|
20230717,135700,77698157,1512,1512,1512,1512,0
|
|
20230717,135600,77698157,1512,1512,1512,1512,0
|
|
20230717,135500,77698157,1512,1512,1512,1512,0
|
|
20230717,135400,77698157,1512,1512,1512,1512,0
|
|
20230717,135300,77698157,1512,1512,1512,1512,20
|
|
20230717,135200,77667917,1512,1512,1512,1512,28
|
|
20230717,135100,77625581,1512,1512,1512,1512,100
|
|
20230717,135000,77474381,1512,1512,1512,1512,0
|
|
20230717,134900,77474381,1512,1512,1512,1512,3
|
|
20230717,134800,77469845,1512,1512,1512,1512,0
|
|
20230717,134700,77469845,1512,1512,1512,1512,0
|
|
20230717,134600,77469845,1512,1512,1512,1512,0
|
|
20230717,134500,77469845,1512,1512,1512,1512,0
|
|
20230717,134400,77469845,1512,1512,1512,1512,0
|
|
20230717,134300,77469845,1512,1512,1512,1512,40
|
|
20230717,134200,77409365,1512,1512,1512,1512,10
|
|
20230717,134100,77394245,1512,1512,1512,1512,4
|
|
20230717,134000,77388197,1512,1512,1512,1512,0
|
|
20230717,133900,77388197,1512,1512,1512,1512,0
|
|
20230717,133800,77388197,1512,1514,1514,1512,121
|
|
20230717,133700,77205163,1513,1513,1513,1513,3
|
|
20230717,133600,77200624,1513,1513,1513,1513,10
|
|
20230717,133500,77185494,1514,1514,1514,1514,0
|
|
20230717,133400,77185494,1514,1514,1514,1514,0
|
|
20230717,133300,77185494,1514,1514,1514,1514,0
|
|
20230717,133200,77185494,1514,1514,1514,1514,0
|
|
20230717,133100,77185494,1514,1514,1514,1514,3
|
|
20230717,133000,77180952,1515,1515,1515,1515,0
|
|
20230717,132900,77180952,1515,1515,1515,1515,0
|
|
20230717,132800,77180952,1515,1515,1515,1515,2
|
|
20230717,132700,77177922,1515,1515,1515,1515,0
|
|
20230717,132600,77177922,1515,1515,1515,1515,0
|
|
20230717,132500,77177922,1515,1515,1515,1515,0
|
|
20230717,132400,77177922,1515,1515,1515,1515,0
|
|
20230717,132300,77177922,1515,1515,1515,1515,0
|
|
20230717,132200,77177922,1515,1515,1515,1515,0
|
|
20230717,132100,77177922,1515,1515,1515,1515,0
|
|
20230717,132000,77177922,1515,1515,1515,1515,0
|
|
20230717,131900,77177922,1515,1515,1515,1515,338
|
|
20230717,131800,76665852,1516,1515,1516,1515,25
|
|
20230717,131700,76627975,1516,1515,1516,1515,25
|
|
20230717,131600,76590097,1515,1515,1515,1515,621
|
|
20230717,131500,75649282,1515,1515,1515,1515,2
|
|
20230717,131400,75646252,1515,1515,1515,1515,0
|
|
20230717,131300,75646252,1515,1515,1515,1515,0
|
|
20230717,131200,75646252,1515,1515,1515,1515,6
|
|
20230717,131100,75637162,1515,1515,1515,1515,0
|
|
20230717,131000,75637162,1515,1515,1515,1515,0
|
|
20230717,130900,75637162,1515,1515,1515,1515,300
|
|
20230717,130800,75182662,1515,1515,1515,1515,62
|
|
20230717,130700,75088732,1516,1516,1516,1516,0
|
|
20230717,130600,75088732,1516,1516,1516,1516,1
|
|
20230717,130500,75087216,1516,1516,1516,1516,100
|
|
20230717,130400,74935616,1516,1516,1516,1516,1
|
|
20230717,130300,74934100,1516,1516,1516,1516,0
|
|
20230717,130200,74934100,1516,1516,1516,1516,1
|
|
20230717,130100,74932584,1516,1516,1516,1516,0
|
|
20230717,130000,74932584,1516,1516,1516,1516,0
|
|
20230717,125900,74932584,1516,1515,1516,1515,215
|
|
20230717,125800,74606856,1515,1516,1516,1515,92
|
|
20230717,125700,74467474,1517,1517,1517,1517,0
|
|
20230717,125600,74467474,1517,1517,1517,1517,0
|
|
20230717,125500,74467474,1517,1517,1517,1517,0
|
|
20230717,125400,74467474,1517,1517,1517,1517,0
|
|
20230717,125300,74467474,1517,1517,1517,1517,0
|
|
20230717,125200,74467474,1517,1517,1517,1517,0
|
|
20230717,125100,74467474,1517,1517,1517,1517,0
|
|
20230717,125000,74467474,1517,1517,1517,1517,0
|
|
20230717,124900,74467474,1517,1517,1517,1517,1001
|
|
20230717,124800,72948957,1516,1516,1516,1516,0
|
|
20230717,124700,72948957,1516,1516,1516,1516,0
|
|
20230717,124600,72948957,1516,1516,1516,1516,0
|
|
20230717,124500,72948957,1516,1516,1516,1516,1
|
|
20230717,124400,72947441,1515,1515,1517,1515,11
|
|
20230717,124300,72930766,1515,1515,1515,1515,6
|
|
20230717,124200,72921676,1515,1515,1515,1515,172
|
|
20230717,124100,72661096,1517,1517,1517,1517,0
|
|
20230717,124000,72661096,1517,1517,1517,1517,0
|
|
20230717,123900,72661096,1517,1517,1517,1517,5
|
|
20230717,123800,72653511,1518,1518,1518,1517,134
|
|
20230717,123700,72450119,1518,1518,1518,1518,150
|
|
20230717,123600,72222419,1517,1517,1517,1517,0
|
|
20230717,123500,72222419,1517,1517,1517,1517,20
|
|
20230717,123400,72192079,1517,1517,1517,1517,1047
|
|
20230717,123300,70603780,1517,1517,1517,1517,0
|
|
20230717,123200,70603780,1517,1517,1517,1517,0
|
|
20230717,123100,70603780,1517,1517,1517,1517,3
|
|
20230717,123000,70599229,1518,1518,1518,1518,0
|
|
20230717,122900,70599229,1518,1518,1518,1518,0
|
|
20230717,122800,70599229,1518,1518,1518,1518,650
|
|
20230717,122700,69612529,1518,1518,1518,1518,65
|
|
20230717,122600,69513859,1518,1518,1518,1518,41
|
|
20230717,122500,69451621,1511,1511,1511,1511,0
|
|
20230717,122400,69451621,1511,1511,1511,1511,0
|
|
20230717,122300,69451621,1511,1511,1511,1511,10
|
|
20230717,122200,69436511,1519,1519,1519,1519,0
|
|
20230717,122100,69436511,1519,1519,1519,1519,0
|
|
20230717,122000,69436511,1519,1519,1519,1519,0
|
|
20230717,121900,69436511,1519,1519,1519,1519,20
|
|
20230717,121800,69406131,1519,1519,1519,1519,0
|
|
20230717,121700,69406131,1519,1519,1519,1519,0
|
|
20230717,121600,69406131,1519,1519,1519,1519,44
|
|
20230717,121500,69339295,1519,1519,1519,1519,2
|
|
20230717,121400,69336257,1519,1519,1519,1519,50
|
|
20230717,121300,69260307,1519,1519,1519,1519,0
|
|
20230717,121200,69260307,1519,1519,1519,1519,0
|
|
20230717,121100,69260307,1519,1510,1519,1510,2
|
|
20230717,121000,69257278,1510,1510,1510,1510,0
|
|
20230717,120900,69257278,1510,1510,1510,1510,0
|
|
20230717,120800,69257278,1510,1510,1510,1510,0
|
|
20230717,120700,69257278,1510,1510,1510,1510,1
|
|
20230717,120600,69255768,1510,1510,1510,1510,0
|
|
20230717,120500,69255768,1510,1510,1510,1510,65
|
|
20230717,120400,69157618,1511,1511,1511,1511,105
|
|
20230717,120300,68998963,1521,1521,1521,1521,101
|
|
20230717,120200,68845342,1521,1520,1521,1520,2396
|
|
20230717,120100,65203421,1519,1519,1519,1519,0
|
|
20230717,120000,65203421,1519,1519,1519,1519,0
|
|
20230717,115900,65203421,1519,1519,1519,1519,2450
|
|
20230717,115800,61481871,1519,1519,1519,1519,0
|
|
20230717,115700,61481871,1519,1519,1519,1519,0
|
|
20230717,115600,61481871,1519,1519,1519,1519,400
|
|
20230717,115500,60874271,1519,1515,1519,1515,400
|
|
20230717,115400,60266767,1519,1519,1519,1519,0
|
|
20230717,115300,60266767,1519,1519,1519,1519,0
|
|
20230717,115200,60266767,1519,1519,1519,1519,0
|
|
20230717,115100,60266767,1519,1519,1519,1519,0
|
|
20230717,115000,60266767,1519,1509,1519,1509,1000
|
|
20230717,114900,58751324,1505,1505,1505,1505,0
|
|
20230717,114800,58751324,1505,1505,1505,1505,0
|
|
20230717,114700,58751324,1505,1505,1505,1505,0
|
|
20230717,114600,58751324,1505,1505,1505,1505,0
|
|
20230717,114500,58751324,1505,1505,1505,1505,0
|
|
20230717,114400,58751324,1505,1505,1505,1505,0
|
|
20230717,114300,58751324,1505,1505,1505,1505,0
|
|
20230717,114200,58751324,1505,1506,1506,1505,170
|
|
20230717,114100,58495470,1505,1505,1505,1505,0
|
|
20230717,114000,58495470,1505,1505,1505,1505,0
|
|
20230717,113900,58495470,1505,1505,1505,1505,0
|
|
20230717,113800,58495470,1505,1507,1507,1505,219
|
|
20230717,113700,58165714,1507,1507,1507,1507,0
|
|
20230717,113600,58165714,1507,1507,1507,1507,1333
|
|
20230717,113500,56156883,1508,1508,1508,1508,179
|
|
20230717,113400,55886951,1509,1510,1510,1509,33
|
|
20230717,113300,55837153,1511,1511,1511,1511,0
|
|
20230717,113200,55837153,1511,1511,1511,1511,46
|
|
20230717,113100,55767647,1511,1511,1511,1511,0
|
|
20230717,113000,55767647,1511,1511,1511,1511,0
|
|
20230717,112900,55767647,1511,1511,1511,1511,0
|
|
20230717,112800,55767647,1511,1511,1511,1511,0
|
|
20230717,112700,55767647,1511,1511,1511,1511,0
|
|
20230717,112600,55767647,1511,1511,1511,1511,4
|
|
20230717,112500,55761603,1511,1511,1511,1511,0
|
|
20230717,112400,55761603,1511,1511,1511,1511,831
|
|
20230717,112300,54505962,1510,1507,1510,1507,2054
|
|
20230717,112200,51407119,1507,1507,1507,1507,1
|
|
20230717,112100,51405612,1507,1505,1507,1505,763
|
|
20230717,112000,50256097,1505,1505,1505,1505,299
|
|
20230717,111900,49806102,1505,1505,1505,1505,50
|
|
20230717,111800,49730852,1505,1505,1505,1505,0
|
|
20230717,111700,49730852,1505,1502,1505,1502,6221
|
|
20230717,111600,40379259,1498,1498,1498,1498,0
|
|
20230717,111500,40379259,1498,1498,1498,1498,0
|
|
20230717,111400,40379259,1498,1498,1498,1498,0
|
|
20230717,111300,40379259,1498,1498,1498,1498,0
|
|
20230717,111200,40379259,1498,1498,1498,1498,0
|
|
20230717,111100,40379259,1498,1498,1498,1498,0
|
|
20230717,111000,40379259,1498,1498,1498,1498,0
|
|
20230717,110900,40379259,1498,1498,1498,1498,0
|
|
20230717,110800,40379259,1498,1501,1501,1498,157
|
|
20230717,110700,40144064,1498,1502,1502,1498,1071
|
|
20230717,110600,38538895,1502,1502,1502,1502,0
|
|
20230717,110500,38538895,1502,1502,1502,1502,5
|
|
20230717,110400,38531385,1502,1502,1502,1502,0
|
|
20230717,110300,38531385,1502,1502,1502,1502,2
|
|
20230717,110200,38528381,1499,1499,1499,1499,0
|
|
20230717,110100,38528381,1499,1499,1499,1499,0
|
|
20230717,110000,38528381,1499,1499,1499,1499,0
|
|
20230717,105900,38528381,1499,1499,1499,1499,0
|
|
20230717,105800,38528381,1499,1499,1499,1499,0
|
|
20230717,105700,38528381,1499,1499,1499,1499,200
|
|
20230717,105600,38228581,1499,1499,1499,1499,0
|
|
20230717,105500,38228581,1499,1499,1499,1499,0
|
|
20230717,105400,38228581,1499,1501,1501,1499,607
|
|
20230717,105300,37318179,1501,1501,1501,1501,0
|
|
20230717,105200,37318179,1501,1501,1501,1501,0
|
|
20230717,105100,37318179,1501,1501,1501,1501,0
|
|
20230717,105000,37318179,1501,1501,1501,1501,0
|
|
20230717,104900,37318179,1501,1501,1501,1501,0
|
|
20230717,104800,37318179,1501,1501,1501,1501,1
|
|
20230717,104700,37316678,1499,1499,1499,1499,0
|
|
20230717,104600,37316678,1499,1499,1499,1499,0
|
|
20230717,104500,37316678,1499,1499,1499,1499,0
|
|
20230717,104400,37316678,1499,1499,1499,1499,0
|
|
20230717,104300,37316678,1499,1499,1499,1499,0
|
|
20230717,104200,37316678,1499,1499,1499,1499,0
|
|
20230717,104100,37316678,1499,1499,1499,1499,100
|
|
20230717,104000,37166778,1499,1500,1500,1499,613
|
|
20230717,103900,36247890,1502,1502,1502,1502,0
|
|
20230717,103800,36247890,1502,1502,1502,1502,0
|
|
20230717,103700,36247890,1502,1502,1502,1502,0
|
|
20230717,103600,36247890,1502,1502,1502,1502,0
|
|
20230717,103500,36247890,1502,1502,1502,1502,0
|
|
20230717,103400,36247890,1502,1502,1502,1502,0
|
|
20230717,103300,36247890,1502,1502,1502,1502,0
|
|
20230717,103200,36247890,1502,1502,1502,1502,0
|
|
20230717,103100,36247890,1502,1502,1502,1502,1
|
|
20230717,103000,36246388,1499,1500,1500,1499,500
|
|
20230717,102900,35496688,1502,1502,1503,1502,338
|
|
20230717,102800,34988676,1500,1500,1500,1500,1
|
|
20230717,102700,34987176,1501,1501,1501,1501,0
|
|
20230717,102600,34987176,1501,1501,1501,1501,0
|
|
20230717,102500,34987176,1501,1501,1501,1501,1100
|
|
20230717,102400,33336076,1501,1501,1501,1501,900
|
|
20230717,102300,31985176,1500,1500,1500,1500,0
|
|
20230717,102200,31985176,1500,1499,1500,1499,1469
|
|
20230717,102100,29781709,1499,1499,1499,1499,0
|
|
20230717,102000,29781709,1499,1499,1499,1499,100
|
|
20230717,101900,29631809,1498,1498,1498,1498,0
|
|
20230717,101800,29631809,1498,1498,1498,1498,0
|
|
20230717,101700,29631809,1498,1498,1498,1498,0
|
|
20230717,101600,29631809,1498,1498,1498,1498,0
|
|
20230717,101500,29631809,1498,1498,1498,1498,8
|
|
20230717,101400,29619825,1498,1498,1498,1498,58
|
|
20230717,101300,29532941,1498,1498,1498,1498,0
|
|
20230717,101200,29532941,1498,1498,1498,1498,4
|
|
20230717,101100,29526949,1488,1488,1488,1488,236
|
|
20230717,101000,29175781,1487,1488,1488,1487,1154
|
|
20230717,100900,27458783,1487,1487,1487,1487,0
|
|
20230717,100800,27458783,1487,1487,1487,1487,0
|
|
20230717,100700,27458783,1487,1487,1487,1487,0
|
|
20230717,100600,27458783,1487,1487,1487,1487,0
|
|
20230717,100500,27458783,1487,1487,1487,1487,0
|
|
20230717,100400,27458783,1487,1489,1489,1487,1000
|
|
20230717,100300,25971775,1488,1488,1488,1488,0
|
|
20230717,100200,25971775,1488,1488,1498,1488,3
|
|
20230717,100100,25967301,1487,1487,1487,1487,0
|
|
20230717,100000,25967301,1487,1488,1488,1487,200
|
|
20230717,095900,25669764,1488,1488,1488,1488,0
|
|
20230717,095800,25669764,1488,1488,1488,1488,0
|
|
20230717,095700,25669764,1488,1488,1488,1488,1
|
|
20230717,095600,25668276,1498,1498,1498,1498,0
|
|
20230717,095500,25668276,1498,1488,1498,1487,1802
|
|
20230717,095400,22986980,1488,1488,1488,1488,0
|
|
20230717,095300,22986980,1488,1490,1490,1488,1000
|
|
20230717,095200,21498826,1490,1490,1490,1490,24
|
|
20230717,095100,21463066,1490,1490,1490,1490,0
|
|
20230717,095000,21463066,1490,1490,1490,1490,0
|
|
20230717,094900,21463066,1490,1490,1490,1490,0
|
|
20230717,094800,21463066,1490,1490,1490,1490,0
|
|
20230717,094700,21463066,1490,1490,1490,1490,0
|
|
20230717,094600,21463066,1490,1490,1490,1490,0
|
|
20230717,094500,21463066,1490,1490,1490,1490,0
|
|
20230717,094400,21463066,1490,1490,1490,1490,1
|
|
20230717,094300,21461576,1499,1498,1499,1498,2
|
|
20230717,094200,21458579,1488,1488,1488,1488,0
|
|
20230717,094100,21458579,1488,1498,1499,1488,6
|
|
20230717,094000,21449597,1488,1498,1499,1488,3
|
|
20230717,093900,21445112,1488,1488,1488,1488,1
|
|
20230717,093800,21443624,1499,1499,1500,1488,9
|
|
20230717,093700,21430144,1488,1499,1499,1488,7
|
|
20230717,093600,21419662,1488,1488,1488,1488,0
|
|
20230717,093500,21419662,1488,1488,1488,1488,1
|
|
20230717,093400,21418174,1488,1488,1488,1488,0
|
|
20230717,093300,21418174,1488,1488,1488,1488,1
|
|
20230717,093200,21416686,1500,1488,1500,1488,3
|
|
20230717,093100,21412199,1500,1488,1500,1487,159
|
|
20230717,093000,21175665,1487,1489,1489,1487,229
|
|
20230717,092900,20834796,1490,1490,1490,1490,152
|
|
20230717,092800,20608316,1491,1491,1491,1491,192
|
|
20230717,092700,20322044,1491,1491,1500,1491,23
|
|
20230717,092600,20287742,1500,1491,1500,1491,219
|
|
20230717,092500,19959252,1500,1499,1500,1499,22
|
|
20230717,092400,19926267,1490,1490,1490,1490,0
|
|
20230717,092300,19926267,1490,1499,1499,1488,7
|
|
20230717,092200,19915794,1488,1499,1499,1488,103
|
|
20230717,092100,19761408,1488,1487,1488,1487,22
|
|
20230717,092000,19728673,1486,1486,1486,1486,1
|
|
20230717,091900,19727187,1488,1501,1503,1488,51
|
|
20230717,091800,19650625,1485,1487,1487,1485,2
|
|
20230717,091700,19647653,1487,1487,1487,1487,93
|
|
20230717,091600,19509362,1481,1481,1481,1481,0
|
|
20230717,091500,19509362,1481,1481,1481,1481,1
|
|
20230717,091400,19507881,1481,1481,1487,1481,6
|
|
20230717,091300,19498984,1480,1485,1485,1480,1028
|
|
20230717,091200,17974422,1487,1487,1487,1487,25
|
|
20230717,091100,17937247,1487,1488,1488,1487,262
|
|
20230717,091000,17547392,1487,1492,1492,1487,2780
|
|
20230717,090900,13405886,1492,1492,1492,1492,20
|
|
20230717,090800,13376046,1503,1503,1503,1503,0
|
|
20230717,090700,13376046,1503,1503,1503,1503,20
|
|
20230717,090600,13345986,1503,1503,1503,1503,2
|
|
20230717,090500,13342980,1492,1492,1492,1492,300
|
|
20230717,090400,12895380,1491,1495,1495,1490,7167
|
|
20230717,090300,2210250,1495,1498,1498,1495,630
|
|
20230717,090200,1268110,1498,1498,1498,1498,101
|
|
20230717,090100,1116812,1499,1499,1499,1499,280
|
|
20230717,090000,697092,1500,1503,1503,1500,464
|