575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,183200,208458607,1141,1141,1141,1141,6824
|
|
20230710,183100,208458607,1141,1141,1141,1141,0
|
|
20230710,183000,208458607,1141,1141,1141,1141,0
|
|
20230710,182900,208458607,1141,1141,1141,1141,0
|
|
20230710,182800,208458607,1141,1141,1141,1141,0
|
|
20230710,182700,208458607,1141,1141,1141,1141,0
|
|
20230710,182600,208458607,1141,1141,1141,1141,0
|
|
20230710,182500,208458607,1141,1141,1141,1141,0
|
|
20230710,182400,208458607,1141,1141,1141,1141,0
|
|
20230710,182300,208458607,1141,1141,1141,1141,0
|
|
20230710,182200,208458607,1141,1141,1141,1141,0
|
|
20230710,182100,208458607,1141,1141,1141,1141,0
|
|
20230710,182000,208458607,1141,1141,1141,1141,0
|
|
20230710,181900,208458607,1141,1141,1141,1141,0
|
|
20230710,181800,208458607,1141,1141,1141,1141,0
|
|
20230710,181700,208458607,1141,1141,1141,1141,0
|
|
20230710,181600,208458607,1141,1141,1141,1141,0
|
|
20230710,181500,208458607,1141,1141,1141,1141,0
|
|
20230710,181400,208458607,1141,1141,1141,1141,0
|
|
20230710,181300,208458607,1141,1141,1141,1141,0
|
|
20230710,181200,208458607,1141,1141,1141,1141,0
|
|
20230710,181100,208458607,1141,1141,1141,1141,0
|
|
20230710,181000,208458607,1141,1141,1141,1141,0
|
|
20230710,180900,208458607,1141,1141,1141,1141,0
|
|
20230710,180800,208458607,1141,1141,1141,1141,0
|
|
20230710,180700,208458607,1141,1141,1141,1141,0
|
|
20230710,180600,208458607,1141,1141,1141,1141,0
|
|
20230710,180500,208458607,1141,1141,1141,1141,0
|
|
20230710,180400,208458607,1141,1141,1141,1141,0
|
|
20230710,180300,208458607,1141,1141,1141,1141,0
|
|
20230710,180200,208458607,1141,1141,1141,1141,6824
|
|
20230710,180100,208458607,1141,1141,1141,1141,0
|
|
20230710,180000,208458607,1141,1141,1141,1141,0
|
|
20230710,175900,208458607,1141,1141,1141,1141,0
|
|
20230710,175800,208458607,1141,1141,1141,1141,0
|
|
20230710,175700,208458607,1141,1141,1141,1141,0
|
|
20230710,175600,208458607,1141,1141,1141,1141,0
|
|
20230710,175500,208458607,1141,1141,1141,1141,0
|
|
20230710,175400,208458607,1141,1141,1141,1141,0
|
|
20230710,175300,208458607,1141,1141,1141,1141,0
|
|
20230710,175200,208458607,1141,1141,1141,1141,0
|
|
20230710,175100,208458607,1141,1141,1141,1141,0
|
|
20230710,175000,208458607,1141,1141,1141,1141,0
|
|
20230710,174900,208458607,1141,1141,1141,1141,0
|
|
20230710,174800,208458607,1141,1141,1141,1141,0
|
|
20230710,174700,208458607,1141,1141,1141,1141,0
|
|
20230710,174600,208458607,1141,1141,1141,1141,0
|
|
20230710,174500,208458607,1141,1141,1141,1141,0
|
|
20230710,174400,208458607,1141,1141,1141,1141,0
|
|
20230710,174300,208458607,1141,1141,1141,1141,0
|
|
20230710,174200,208458607,1141,1141,1141,1141,0
|
|
20230710,174100,208458607,1141,1141,1141,1141,0
|
|
20230710,174000,208458607,1141,1141,1141,1141,0
|
|
20230710,173900,208458607,1141,1141,1141,1141,0
|
|
20230710,173800,208458607,1141,1141,1141,1141,0
|
|
20230710,173700,208458607,1141,1141,1141,1141,0
|
|
20230710,173600,208458607,1141,1141,1141,1141,0
|
|
20230710,173500,208458607,1141,1141,1141,1141,0
|
|
20230710,173400,208458607,1141,1141,1141,1141,0
|
|
20230710,173300,208458607,1141,1141,1141,1141,0
|
|
20230710,173200,208458607,1141,1141,1141,1141,6824
|
|
20230710,173100,208458607,1141,1141,1141,1141,0
|
|
20230710,173000,208458607,1141,1141,1141,1141,0
|
|
20230710,172900,208458607,1141,1141,1141,1141,0
|
|
20230710,172800,208458607,1141,1141,1141,1141,0
|
|
20230710,172700,208458607,1141,1141,1141,1141,0
|
|
20230710,172600,208458607,1141,1141,1141,1141,0
|
|
20230710,172500,208458607,1141,1141,1141,1141,0
|
|
20230710,172400,208458607,1141,1141,1141,1141,0
|
|
20230710,172300,208458607,1141,1141,1141,1141,0
|
|
20230710,172200,208458607,1141,1141,1141,1141,0
|
|
20230710,172100,208458607,1141,1141,1141,1141,0
|
|
20230710,172000,208458607,1141,1141,1141,1141,0
|
|
20230710,171900,208458607,1141,1141,1141,1141,0
|
|
20230710,171800,208458607,1141,1141,1141,1141,0
|
|
20230710,171700,208458607,1141,1141,1141,1141,0
|
|
20230710,171600,208458607,1141,1141,1141,1141,0
|
|
20230710,171500,208458607,1141,1141,1141,1141,0
|
|
20230710,171400,208458607,1141,1141,1141,1141,0
|
|
20230710,171300,208458607,1141,1141,1141,1141,0
|
|
20230710,171200,208458607,1141,1141,1141,1141,0
|
|
20230710,171100,208458607,1141,1141,1141,1141,0
|
|
20230710,171000,208458607,1141,1141,1141,1141,0
|
|
20230710,170900,208458607,1141,1141,1141,1141,0
|
|
20230710,170800,208458607,1141,1141,1141,1141,0
|
|
20230710,170700,208458607,1141,1141,1141,1141,0
|
|
20230710,170600,208458607,1141,1141,1141,1141,0
|
|
20230710,170500,208458607,1141,1141,1141,1141,0
|
|
20230710,170400,208458607,1141,1141,1141,1141,0
|
|
20230710,170300,208458607,1141,1141,1141,1141,0
|
|
20230710,170200,208458607,1141,1141,1141,1141,6824
|
|
20230710,170100,208458607,1141,1141,1141,1141,0
|
|
20230710,170000,208458607,1141,1141,1141,1141,0
|
|
20230710,165900,208458607,1141,1141,1141,1141,0
|
|
20230710,165800,208458607,1141,1141,1141,1141,0
|
|
20230710,165700,208458607,1141,1141,1141,1141,0
|
|
20230710,165600,208458607,1141,1141,1141,1141,0
|
|
20230710,165500,208458607,1141,1141,1141,1141,0
|
|
20230710,165400,208458607,1141,1141,1141,1141,0
|
|
20230710,165300,208458607,1141,1141,1141,1141,0
|
|
20230710,165200,208458607,1141,1141,1141,1141,0
|
|
20230710,165100,208458607,1141,1141,1141,1141,0
|
|
20230710,165000,208458607,1141,1141,1141,1141,0
|
|
20230710,164900,208458607,1141,1141,1141,1141,0
|
|
20230710,164800,208458607,1141,1141,1141,1141,0
|
|
20230710,164700,208458607,1141,1141,1141,1141,0
|
|
20230710,164600,208458607,1141,1141,1141,1141,0
|
|
20230710,164500,208458607,1141,1141,1141,1141,0
|
|
20230710,164400,208458607,1141,1141,1141,1141,0
|
|
20230710,164300,208458607,1141,1141,1141,1141,0
|
|
20230710,164200,208458607,1141,1141,1141,1141,0
|
|
20230710,164100,208458607,1141,1141,1141,1141,0
|
|
20230710,164000,208458607,1141,1141,1141,1141,0
|
|
20230710,163900,208458607,1141,1141,1141,1141,0
|
|
20230710,163800,208458607,1141,1141,1141,1141,0
|
|
20230710,163700,208458607,1141,1141,1141,1141,0
|
|
20230710,163600,208458607,1141,1141,1141,1141,0
|
|
20230710,163500,208458607,1141,1141,1141,1141,0
|
|
20230710,163400,208458607,1141,1141,1141,1141,0
|
|
20230710,163300,208458607,1141,1141,1141,1141,0
|
|
20230710,163200,208458607,1141,1141,1141,1141,6824
|
|
20230710,163100,208458607,1141,1141,1141,1141,0
|
|
20230710,163000,208458607,1141,1141,1141,1141,0
|
|
20230710,162900,208458607,1141,1141,1141,1141,0
|
|
20230710,162800,208458607,1141,1141,1141,1141,0
|
|
20230710,162700,208458607,1141,1141,1141,1141,0
|
|
20230710,162600,208458607,1141,1141,1141,1141,0
|
|
20230710,162500,208458607,1141,1141,1141,1141,0
|
|
20230710,162400,208458607,1141,1141,1141,1141,0
|
|
20230710,162300,208458607,1141,1141,1141,1141,0
|
|
20230710,162200,208458607,1141,1141,1141,1141,0
|
|
20230710,162100,208458607,1141,1141,1141,1141,0
|
|
20230710,162000,208458607,1141,1141,1141,1141,0
|
|
20230710,161900,208458607,1141,1141,1141,1141,0
|
|
20230710,161800,208458607,1141,1141,1141,1141,0
|
|
20230710,161700,208458607,1141,1141,1141,1141,0
|
|
20230710,161600,208458607,1141,1141,1141,1141,0
|
|
20230710,161500,208458607,1141,1141,1141,1141,0
|
|
20230710,161400,208458607,1141,1141,1141,1141,0
|
|
20230710,161300,208458607,1141,1141,1141,1141,0
|
|
20230710,161200,208458607,1141,1141,1141,1141,0
|
|
20230710,161100,208458607,1141,1141,1141,1141,0
|
|
20230710,161000,208458607,1141,1141,1141,1141,0
|
|
20230710,160900,208458607,1141,1141,1141,1141,0
|
|
20230710,160800,208458607,1141,1141,1141,1141,0
|
|
20230710,160700,208458607,1141,1141,1141,1141,0
|
|
20230710,160600,208458607,1141,1141,1141,1141,0
|
|
20230710,160500,208458607,1141,1141,1141,1141,0
|
|
20230710,160400,208458607,1141,1141,1141,1141,0
|
|
20230710,160300,208458607,1141,1141,1141,1141,0
|
|
20230710,160200,208458607,1141,1141,1141,1141,6824
|
|
20230710,160100,208458607,1141,1141,1141,1141,0
|
|
20230710,160000,208458607,1141,1141,1141,1141,0
|
|
20230710,155900,208458607,1141,1141,1141,1141,0
|
|
20230710,155800,208458607,1141,1141,1141,1141,0
|
|
20230710,155700,208458607,1141,1141,1141,1141,0
|
|
20230710,155600,208458607,1141,1141,1141,1141,0
|
|
20230710,155500,208458607,1141,1141,1141,1141,0
|
|
20230710,155400,208458607,1141,1141,1141,1141,0
|
|
20230710,155300,208458607,1141,1141,1141,1141,0
|
|
20230710,155200,208458607,1141,1141,1141,1141,0
|
|
20230710,155100,208458607,1141,1141,1141,1141,0
|
|
20230710,155000,208458607,1141,1141,1141,1141,0
|
|
20230710,154900,208458607,1141,1141,1141,1141,0
|
|
20230710,154800,208458607,1141,1141,1141,1141,0
|
|
20230710,154700,208458607,1141,1141,1141,1141,0
|
|
20230710,154600,208458607,1141,1141,1141,1141,0
|
|
20230710,154500,208458607,1141,1141,1141,1141,0
|
|
20230710,154400,208458607,1141,1141,1141,1141,0
|
|
20230710,154300,208458607,1141,1141,1141,1141,0
|
|
20230710,154200,208458607,1141,1141,1141,1141,0
|
|
20230710,154100,208458607,1141,1141,1141,1141,0
|
|
20230710,154000,208458607,1141,1141,1141,1141,0
|
|
20230710,153900,208458607,1141,1141,1141,1141,0
|
|
20230710,153800,208458607,1141,1141,1141,1141,0
|
|
20230710,153700,208458607,1141,1141,1141,1141,0
|
|
20230710,153600,208458607,1141,1141,1141,1141,0
|
|
20230710,153500,208458607,1141,1141,1141,1141,0
|
|
20230710,153400,208458607,1141,1141,1141,1141,0
|
|
20230710,153300,208458607,1141,1141,1141,1141,0
|
|
20230710,153200,208458607,1141,1141,1141,1141,6824
|
|
20230710,153100,208458607,1141,1141,1141,1141,0
|
|
20230710,153000,208458607,1141,1141,1141,1141,6824
|
|
20230710,152900,200672423,1141,1141,1141,1141,0
|
|
20230710,152800,200672423,1141,1141,1141,1141,0
|
|
20230710,152700,200672423,1141,1141,1141,1141,0
|
|
20230710,152600,200672423,1141,1141,1141,1141,0
|
|
20230710,152500,200672423,1141,1141,1141,1141,0
|
|
20230710,152400,200672423,1141,1141,1141,1141,0
|
|
20230710,152300,200672423,1141,1141,1141,1141,0
|
|
20230710,152200,200672423,1141,1141,1141,1141,0
|
|
20230710,152100,200672423,1141,1141,1141,1141,0
|
|
20230710,152000,200672423,1141,1141,1141,1141,0
|
|
20230710,151900,200672423,1141,1141,1141,1140,58
|
|
20230710,151800,200606246,1141,1141,1141,1141,10
|
|
20230710,151700,200594836,1141,1141,1141,1141,2616
|
|
20230710,151600,197609980,1142,1142,1142,1142,29
|
|
20230710,151500,197576862,1142,1142,1142,1142,29
|
|
20230710,151400,197543744,1143,1143,1143,1143,627
|
|
20230710,151300,196827083,1143,1143,1143,1143,2916
|
|
20230710,151200,193494095,1142,1142,1142,1142,1697
|
|
20230710,151100,191556121,1142,1142,1142,1142,1028
|
|
20230710,151000,190382145,1142,1142,1142,1142,549
|
|
20230710,150900,189755187,1142,1142,1142,1142,6451
|
|
20230710,150800,182388145,1142,1142,1142,1142,3665
|
|
20230710,150700,178202715,1141,1141,1141,1141,30
|
|
20230710,150600,178168485,1142,1141,1142,1141,610
|
|
20230710,150500,177472465,1141,1141,1141,1141,30
|
|
20230710,150400,177438235,1141,1141,1141,1141,1
|
|
20230710,150300,177437094,1141,1141,1141,1141,0
|
|
20230710,150200,177437094,1141,1141,1141,1141,16
|
|
20230710,150100,177418838,1141,1141,1141,1141,0
|
|
20230710,150000,177418838,1141,1141,1141,1141,522
|
|
20230710,145900,176823236,1140,1141,1141,1140,490
|
|
20230710,145800,176264196,1141,1142,1142,1141,904
|
|
20230710,145700,175231856,1141,1141,1141,1141,534
|
|
20230710,145600,174622562,1141,1141,1141,1141,0
|
|
20230710,145500,174622562,1141,1141,1141,1141,0
|
|
20230710,145400,174622562,1141,1141,1141,1141,400
|
|
20230710,145300,174166162,1142,1142,1142,1142,0
|
|
20230710,145200,174166162,1142,1142,1142,1142,1
|
|
20230710,145100,174165020,1142,1141,1142,1141,1552
|
|
20230710,145000,172393349,1141,1140,1141,1140,1602
|
|
20230710,144900,170565747,1140,1140,1140,1140,0
|
|
20230710,144800,170565747,1140,1140,1140,1140,0
|
|
20230710,144700,170565747,1140,1140,1140,1140,307
|
|
20230710,144600,170215767,1140,1140,1140,1140,3
|
|
20230710,144500,170212347,1140,1140,1140,1140,0
|
|
20230710,144400,170212347,1140,1140,1140,1140,264
|
|
20230710,144300,169911387,1138,1138,1138,1138,17
|
|
20230710,144200,169892041,1139,1139,1139,1139,0
|
|
20230710,144100,169892041,1139,1139,1139,1139,0
|
|
20230710,144000,169892041,1139,1139,1139,1139,0
|
|
20230710,143900,169892041,1139,1139,1139,1139,200
|
|
20230710,143800,169664241,1139,1139,1139,1139,0
|
|
20230710,143700,169664241,1139,1139,1139,1139,0
|
|
20230710,143600,169664241,1139,1139,1139,1139,0
|
|
20230710,143500,169664241,1139,1139,1139,1139,0
|
|
20230710,143400,169664241,1139,1139,1139,1139,0
|
|
20230710,143300,169664241,1139,1139,1139,1139,0
|
|
20230710,143200,169664241,1139,1139,1139,1139,1
|
|
20230710,143100,169663102,1139,1139,1139,1139,0
|
|
20230710,143000,169663102,1139,1139,1139,1139,20
|
|
20230710,142900,169640322,1139,1139,1139,1139,0
|
|
20230710,142800,169640322,1139,1139,1139,1139,363
|
|
20230710,142700,169226865,1139,1139,1139,1139,0
|
|
20230710,142600,169226865,1139,1139,1139,1139,0
|
|
20230710,142500,169226865,1139,1139,1139,1139,38
|
|
20230710,142400,169183583,1139,1139,1139,1139,500
|
|
20230710,142300,168614083,1140,1140,1140,1140,2
|
|
20230710,142200,168611803,1140,1140,1140,1140,0
|
|
20230710,142100,168611803,1140,1140,1140,1140,17
|
|
20230710,142000,168592423,1141,1141,1141,1141,2069
|
|
20230710,141900,166231694,1141,1141,1141,1141,0
|
|
20230710,141800,166231694,1141,1141,1141,1141,0
|
|
20230710,141700,166231694,1141,1140,1141,1140,100
|
|
20230710,141600,166117689,1140,1140,1140,1140,29
|
|
20230710,141500,166084629,1141,1140,1141,1140,1626
|
|
20230710,141400,164230238,1139,1139,1139,1139,122
|
|
20230710,141300,164091280,1140,1140,1140,1140,50
|
|
20230710,141200,164034280,1140,1140,1140,1140,200
|
|
20230710,141100,163806280,1140,1140,1140,1140,29
|
|
20230710,141000,163773220,1139,1139,1139,1139,6723
|
|
20230710,140900,156115723,1139,1139,1139,1139,0
|
|
20230710,140800,156115723,1139,1139,1139,1139,76
|
|
20230710,140700,156029159,1139,1139,1139,1139,0
|
|
20230710,140600,156029159,1139,1139,1139,1139,0
|
|
20230710,140500,156029159,1139,1138,1139,1138,2288
|
|
20230710,140400,153424027,1137,1137,1137,1137,0
|
|
20230710,140300,153424027,1137,1137,1137,1137,0
|
|
20230710,140200,153424027,1137,1137,1137,1137,5
|
|
20230710,140100,153418342,1139,1139,1139,1139,9303
|
|
20230710,140000,142822225,1139,1139,1139,1139,0
|
|
20230710,135900,142822225,1139,1139,1139,1139,370
|
|
20230710,135800,142400795,1137,1137,1137,1137,0
|
|
20230710,135700,142400795,1137,1137,1137,1137,0
|
|
20230710,135600,142400795,1137,1137,1137,1137,0
|
|
20230710,135500,142400795,1137,1137,1137,1137,0
|
|
20230710,135400,142400795,1137,1137,1137,1137,0
|
|
20230710,135300,142400795,1137,1138,1138,1137,85
|
|
20230710,135200,142304096,1138,1138,1138,1138,0
|
|
20230710,135100,142304096,1138,1138,1138,1138,0
|
|
20230710,135000,142304096,1138,1138,1138,1138,10
|
|
20230710,134900,142292716,1139,1139,1139,1139,0
|
|
20230710,134800,142292716,1139,1139,1139,1139,0
|
|
20230710,134700,142292716,1139,1139,1139,1139,0
|
|
20230710,134600,142292716,1139,1139,1139,1139,0
|
|
20230710,134500,142292716,1139,1139,1139,1139,0
|
|
20230710,134400,142292716,1139,1139,1139,1139,0
|
|
20230710,134300,142292716,1139,1139,1139,1139,0
|
|
20230710,134200,142292716,1139,1139,1139,1139,263
|
|
20230710,134100,141993159,1139,1139,1139,1139,0
|
|
20230710,134000,141993159,1139,1139,1139,1139,180
|
|
20230710,133900,141788139,1136,1137,1137,1136,2000
|
|
20230710,133800,139515556,1138,1138,1138,1138,0
|
|
20230710,133700,139515556,1138,1138,1138,1138,59
|
|
20230710,133600,139448414,1138,1138,1138,1138,0
|
|
20230710,133500,139448414,1138,1138,1138,1138,184
|
|
20230710,133400,139239022,1138,1138,1138,1138,0
|
|
20230710,133300,139239022,1138,1138,1138,1138,0
|
|
20230710,133200,139239022,1138,1138,1138,1138,1
|
|
20230710,133100,139237884,1139,1139,1139,1139,0
|
|
20230710,133000,139237884,1139,1136,1139,1136,1002
|
|
20230710,132900,138097607,1136,1136,1136,1136,0
|
|
20230710,132800,138097607,1136,1136,1136,1136,0
|
|
20230710,132700,138097607,1136,1136,1136,1136,0
|
|
20230710,132600,138097607,1136,1136,1136,1136,880
|
|
20230710,132500,137097927,1133,1133,1133,1133,0
|
|
20230710,132400,137097927,1133,1133,1133,1133,0
|
|
20230710,132300,137097927,1133,1133,1133,1133,0
|
|
20230710,132200,137097927,1133,1133,1133,1133,0
|
|
20230710,132100,137097927,1133,1133,1133,1133,0
|
|
20230710,132000,137097927,1133,1134,1134,1133,7431
|
|
20230710,131900,128676719,1132,1132,1132,1132,0
|
|
20230710,131800,128676719,1132,1132,1132,1132,0
|
|
20230710,131700,128676719,1132,1132,1132,1132,0
|
|
20230710,131600,128676719,1132,1132,1132,1132,0
|
|
20230710,131500,128676719,1132,1132,1132,1132,0
|
|
20230710,131400,128676719,1132,1132,1132,1132,0
|
|
20230710,131300,128676719,1132,1132,1132,1132,0
|
|
20230710,131200,128676719,1132,1132,1132,1132,2
|
|
20230710,131100,128674455,1137,1137,1137,1137,0
|
|
20230710,131000,128674455,1137,1137,1137,1137,0
|
|
20230710,130900,128674455,1137,1137,1137,1137,0
|
|
20230710,130800,128674455,1137,1137,1137,1137,0
|
|
20230710,130700,128674455,1137,1137,1137,1137,0
|
|
20230710,130600,128674455,1137,1137,1137,1137,0
|
|
20230710,130500,128674455,1137,1137,1137,1137,0
|
|
20230710,130400,128674455,1137,1137,1137,1137,0
|
|
20230710,130300,128674455,1137,1137,1137,1137,0
|
|
20230710,130200,128674455,1137,1137,1137,1137,0
|
|
20230710,130100,128674455,1137,1137,1137,1137,0
|
|
20230710,130000,128674455,1137,1137,1137,1137,5
|
|
20230710,125900,128668770,1138,1138,1138,1138,0
|
|
20230710,125800,128668770,1138,1138,1138,1138,0
|
|
20230710,125700,128668770,1138,1138,1138,1138,0
|
|
20230710,125600,128668770,1138,1138,1138,1138,0
|
|
20230710,125500,128668770,1138,1138,1138,1138,0
|
|
20230710,125400,128668770,1138,1138,1138,1138,0
|
|
20230710,125300,128668770,1138,1138,1138,1138,0
|
|
20230710,125200,128668770,1138,1138,1138,1138,0
|
|
20230710,125100,128668770,1138,1138,1138,1138,0
|
|
20230710,125000,128668770,1138,1138,1138,1138,16
|
|
20230710,124900,128650562,1138,1137,1138,1137,1070
|
|
20230710,124800,127433014,1137,1137,1137,1137,0
|
|
20230710,124700,127433014,1137,1137,1137,1137,0
|
|
20230710,124600,127433014,1137,1137,1137,1137,4
|
|
20230710,124500,127428466,1137,1137,1137,1137,0
|
|
20230710,124400,127428466,1137,1137,1137,1137,0
|
|
20230710,124300,127428466,1137,1137,1137,1137,0
|
|
20230710,124200,127428466,1137,1137,1137,1137,0
|
|
20230710,124100,127428466,1137,1137,1137,1137,0
|
|
20230710,124000,127428466,1137,1137,1137,1137,0
|
|
20230710,123900,127428466,1137,1137,1137,1137,1038
|
|
20230710,123800,126248260,1133,1133,1133,1133,205
|
|
20230710,123700,126015995,1133,1133,1133,1133,50
|
|
20230710,123600,125959345,1133,1133,1133,1133,0
|
|
20230710,123500,125959345,1133,1133,1133,1133,0
|
|
20230710,123400,125959345,1133,1133,1133,1133,0
|
|
20230710,123300,125959345,1133,1133,1133,1133,0
|
|
20230710,123200,125959345,1133,1133,1133,1133,0
|
|
20230710,123100,125959345,1133,1133,1133,1133,20
|
|
20230710,123000,125936685,1133,1133,1133,1133,0
|
|
20230710,122900,125936685,1133,1133,1133,1133,0
|
|
20230710,122800,125936685,1133,1133,1133,1133,0
|
|
20230710,122700,125936685,1133,1133,1133,1133,0
|
|
20230710,122600,125936685,1133,1133,1133,1133,200
|
|
20230710,122500,125710085,1133,1133,1133,1133,1
|
|
20230710,122400,125708952,1129,1129,1129,1129,0
|
|
20230710,122300,125708952,1129,1129,1129,1129,19521
|
|
20230710,122200,103669743,1129,1129,1129,1129,5484
|
|
20230710,122100,97478307,1129,1129,1129,1129,2166
|
|
20230710,122000,95032893,1129,1129,1129,1129,5
|
|
20230710,121900,95027248,1129,1129,1129,1129,5
|
|
20230710,121800,95021603,1129,1129,1129,1129,0
|
|
20230710,121700,95021603,1129,1129,1129,1129,0
|
|
20230710,121600,95021603,1129,1129,1129,1129,0
|
|
20230710,121500,95021603,1129,1129,1129,1129,0
|
|
20230710,121400,95021603,1129,1129,1129,1129,443
|
|
20230710,121300,94521456,1128,1128,1128,1128,0
|
|
20230710,121200,94521456,1128,1128,1128,1128,0
|
|
20230710,121100,94521456,1128,1128,1128,1128,1
|
|
20230710,121000,94520328,1128,1128,1128,1128,0
|
|
20230710,120900,94520328,1128,1128,1128,1128,10
|
|
20230710,120800,94509048,1128,1128,1128,1128,0
|
|
20230710,120700,94509048,1128,1128,1128,1128,0
|
|
20230710,120600,94509048,1128,1128,1128,1128,2
|
|
20230710,120500,94506792,1129,1129,1129,1129,0
|
|
20230710,120400,94506792,1129,1129,1129,1129,0
|
|
20230710,120300,94506792,1129,1129,1129,1129,4
|
|
20230710,120200,94502276,1129,1129,1129,1128,193
|
|
20230710,120100,94284566,1129,1129,1129,1129,15
|
|
20230710,120000,94267631,1129,1129,1129,1129,3
|
|
20230710,115900,94264244,1129,1129,1129,1129,0
|
|
20230710,115800,94264244,1129,1129,1129,1129,0
|
|
20230710,115700,94264244,1129,1129,1129,1129,100
|
|
20230710,115600,94151344,1129,1129,1129,1129,2959
|
|
20230710,115500,90810633,1129,1129,1129,1129,0
|
|
20230710,115400,90810633,1129,1129,1129,1129,0
|
|
20230710,115300,90810633,1129,1129,1129,1129,0
|
|
20230710,115200,90810633,1129,1129,1129,1129,0
|
|
20230710,115100,90810633,1129,1133,1133,1129,5105
|
|
20230710,115000,85027033,1130,1130,1130,1130,0
|
|
20230710,114900,85027033,1130,1130,1130,1130,39
|
|
20230710,114800,84982963,1130,1130,1130,1130,0
|
|
20230710,114700,84982963,1130,1130,1130,1130,1
|
|
20230710,114600,84981833,1130,1130,1130,1130,0
|
|
20230710,114500,84981833,1130,1130,1130,1130,0
|
|
20230710,114400,84981833,1130,1130,1130,1130,0
|
|
20230710,114300,84981833,1130,1130,1130,1130,0
|
|
20230710,114200,84981833,1130,1130,1130,1130,0
|
|
20230710,114100,84981833,1130,1130,1130,1130,0
|
|
20230710,114000,84981833,1130,1130,1130,1130,0
|
|
20230710,113900,84981833,1130,1130,1130,1130,1008
|
|
20230710,113800,83842793,1130,1131,1131,1130,100
|
|
20230710,113700,83729792,1131,1131,1131,1131,0
|
|
20230710,113600,83729792,1131,1131,1131,1131,0
|
|
20230710,113500,83729792,1131,1131,1131,1131,0
|
|
20230710,113400,83729792,1131,1131,1131,1131,0
|
|
20230710,113300,83729792,1131,1131,1131,1131,0
|
|
20230710,113200,83729792,1131,1131,1131,1131,601
|
|
20230710,113100,83050061,1131,1132,1132,1131,873
|
|
20230710,113000,82062619,1132,1132,1132,1132,0
|
|
20230710,112900,82062619,1132,1132,1132,1132,50
|
|
20230710,112800,82006019,1132,1132,1132,1132,96
|
|
20230710,112700,81897347,1132,1132,1132,1132,0
|
|
20230710,112600,81897347,1132,1136,1136,1132,295
|
|
20230710,112500,81563389,1137,1137,1137,1137,2
|
|
20230710,112400,81561115,1138,1138,1138,1138,0
|
|
20230710,112300,81561115,1138,1138,1138,1138,0
|
|
20230710,112200,81561115,1138,1138,1138,1138,1
|
|
20230710,112100,81559977,1138,1138,1138,1138,0
|
|
20230710,112000,81559977,1138,1138,1138,1138,0
|
|
20230710,111900,81559977,1138,1138,1138,1138,0
|
|
20230710,111800,81559977,1138,1138,1138,1138,1
|
|
20230710,111700,81558839,1138,1138,1138,1138,0
|
|
20230710,111600,81558839,1138,1138,1138,1138,0
|
|
20230710,111500,81558839,1138,1138,1138,1138,0
|
|
20230710,111400,81558839,1138,1138,1138,1138,0
|
|
20230710,111300,81558839,1138,1138,1138,1138,0
|
|
20230710,111200,81558839,1138,1138,1138,1138,137
|
|
20230710,111100,81402933,1139,1139,1139,1139,0
|
|
20230710,111000,81402933,1139,1139,1139,1139,0
|
|
20230710,110900,81402933,1139,1138,1139,1138,368
|
|
20230710,110800,80984143,1139,1139,1139,1139,40
|
|
20230710,110700,80938583,1138,1138,1138,1138,1497
|
|
20230710,110600,79234997,1138,1138,1138,1138,298
|
|
20230710,110500,78895873,1138,1138,1138,1138,1
|
|
20230710,110400,78894735,1138,1138,1138,1138,0
|
|
20230710,110300,78894735,1138,1138,1138,1138,0
|
|
20230710,110200,78894735,1138,1138,1138,1138,0
|
|
20230710,110100,78894735,1138,1138,1138,1138,0
|
|
20230710,110000,78894735,1138,1138,1138,1138,0
|
|
20230710,105900,78894735,1138,1138,1138,1138,0
|
|
20230710,105800,78894735,1138,1138,1138,1138,1
|
|
20230710,105700,78893597,1139,1139,1139,1139,64
|
|
20230710,105600,78820701,1139,1139,1139,1139,37
|
|
20230710,105500,78778558,1139,1139,1139,1139,0
|
|
20230710,105400,78778558,1139,1140,1140,1139,1013
|
|
20230710,105300,77624741,1140,1140,1140,1140,1
|
|
20230710,105200,77623601,1140,1140,1140,1140,0
|
|
20230710,105100,77623601,1140,1140,1140,1140,200
|
|
20230710,105000,77395601,1140,1140,1140,1140,0
|
|
20230710,104900,77395601,1140,1140,1140,1140,100
|
|
20230710,104800,77281601,1140,1140,1140,1140,0
|
|
20230710,104700,77281601,1140,1140,1140,1140,1
|
|
20230710,104600,77280461,1142,1142,1142,1142,0
|
|
20230710,104500,77280461,1142,1141,1142,1140,3856
|
|
20230710,104400,72877699,1142,1142,1142,1141,1005
|
|
20230710,104300,71729991,1142,1142,1143,1142,3727
|
|
20230710,104200,67473756,1140,1141,1141,1140,498
|
|
20230710,104100,66905598,1140,1140,1140,1140,566
|
|
20230710,104000,66260358,1135,1135,1135,1135,0
|
|
20230710,103900,66260358,1135,1135,1135,1135,0
|
|
20230710,103800,66260358,1135,1135,1135,1135,0
|
|
20230710,103700,66260358,1135,1135,1135,1135,0
|
|
20230710,103600,66260358,1135,1135,1135,1135,31
|
|
20230710,103500,66225173,1139,1139,1139,1139,100
|
|
20230710,103400,66111273,1139,1139,1139,1139,0
|
|
20230710,103300,66111273,1139,1139,1139,1139,0
|
|
20230710,103200,66111273,1139,1139,1139,1139,0
|
|
20230710,103100,66111273,1139,1139,1139,1139,1
|
|
20230710,103000,66110134,1138,1138,1138,1138,0
|
|
20230710,102900,66110134,1138,1138,1138,1138,10
|
|
20230710,102800,66098754,1132,1132,1132,1132,0
|
|
20230710,102700,66098754,1132,1132,1132,1132,1
|
|
20230710,102600,66097622,1132,1132,1132,1132,211
|
|
20230710,102500,65858770,1132,1132,1132,1132,438
|
|
20230710,102400,65362954,1132,1133,1133,1132,156
|
|
20230710,102300,65186262,1132,1132,1132,1132,0
|
|
20230710,102200,65186262,1132,1132,1132,1132,67
|
|
20230710,102100,65110418,1138,1138,1138,1138,0
|
|
20230710,102000,65110418,1138,1138,1138,1138,0
|
|
20230710,101900,65110418,1138,1132,1138,1132,51
|
|
20230710,101800,65052680,1138,1138,1138,1138,1189
|
|
20230710,101700,63699598,1140,1140,1140,1140,0
|
|
20230710,101600,63699598,1140,1140,1140,1140,0
|
|
20230710,101500,63699598,1140,1140,1140,1140,0
|
|
20230710,101400,63699598,1140,1140,1140,1140,0
|
|
20230710,101300,63699598,1140,1140,1140,1140,98
|
|
20230710,101200,63587878,1140,1140,1140,1138,2482
|
|
20230710,101100,60762814,1140,1140,1140,1140,0
|
|
20230710,101000,60762814,1140,1138,1140,1138,3613
|
|
20230710,100900,56651218,1138,1138,1138,1138,1361
|
|
20230710,100800,55102400,1140,1138,1140,1138,201
|
|
20230710,100700,54873660,1137,1135,1137,1135,2328
|
|
20230710,100600,52228944,1135,1135,1135,1135,1
|
|
20230710,100500,52227809,1130,1130,1130,1130,180
|
|
20230710,100400,52024409,1130,1130,1130,1130,0
|
|
20230710,100300,52024409,1130,1130,1135,1130,262
|
|
20230710,100200,51728089,1135,1135,1135,1135,43
|
|
20230710,100100,51679284,1135,1135,1135,1135,0
|
|
20230710,100000,51679284,1135,1135,1135,1135,0
|
|
20230710,095900,51679284,1135,1135,1135,1135,0
|
|
20230710,095800,51679284,1135,1135,1135,1135,2
|
|
20230710,095700,51677014,1135,1135,1135,1135,12
|
|
20230710,095600,51663394,1136,1136,1136,1136,0
|
|
20230710,095500,51663394,1136,1136,1136,1136,0
|
|
20230710,095400,51663394,1136,1136,1136,1136,0
|
|
20230710,095300,51663394,1136,1136,1136,1136,0
|
|
20230710,095200,51663394,1136,1136,1136,1136,0
|
|
20230710,095100,51663394,1136,1136,1136,1136,8
|
|
20230710,095000,51654306,1136,1136,1136,1136,0
|
|
20230710,094900,51654306,1136,1136,1136,1136,0
|
|
20230710,094800,51654306,1136,1135,1136,1135,2
|
|
20230710,094700,51652035,1135,1135,1135,1135,0
|
|
20230710,094600,51652035,1135,1135,1135,1135,0
|
|
20230710,094500,51652035,1135,1135,1135,1135,0
|
|
20230710,094400,51652035,1135,1135,1135,1135,0
|
|
20230710,094300,51652035,1135,1135,1135,1135,0
|
|
20230710,094200,51652035,1135,1135,1135,1135,2000
|
|
20230710,094100,49382035,1135,1130,1135,1130,1362
|
|
20230710,094000,47839263,1130,1130,1130,1130,1
|
|
20230710,093900,47838133,1130,1130,1130,1130,0
|
|
20230710,093800,47838133,1130,1130,1133,1130,485
|
|
20230710,093700,47290080,1130,1130,1130,1130,0
|
|
20230710,093600,47290080,1130,1130,1130,1130,0
|
|
20230710,093500,47290080,1130,1130,1130,1130,200
|
|
20230710,093400,47064080,1129,1129,1129,1129,200
|
|
20230710,093300,46838280,1129,1129,1129,1129,36
|
|
20230710,093200,46797636,1122,1129,1129,1122,1722
|
|
20230710,093100,44865141,1123,1123,1123,1123,0
|
|
20230710,093000,44865141,1123,1123,1123,1123,139
|
|
20230710,092900,44709044,1130,1123,1130,1123,1967
|
|
20230710,092800,42487022,1123,1123,1123,1123,492
|
|
20230710,092700,41934506,1123,1123,1123,1123,42
|
|
20230710,092600,41887340,1123,1123,1123,1123,0
|
|
20230710,092500,41887340,1123,1129,1129,1123,742
|
|
20230710,092400,41054068,1123,1124,1124,1123,1123
|
|
20230710,092300,39792425,1129,1125,1129,1124,354
|
|
20230710,092200,39394059,1124,1124,1124,1124,400
|
|
20230710,092100,38944459,1124,1124,1124,1124,0
|
|
20230710,092000,38944459,1124,1124,1124,1124,0
|
|
20230710,091900,38944459,1124,1126,1126,1124,1349
|
|
20230710,091800,37428029,1132,1132,1132,1132,157
|
|
20230710,091700,37250305,1133,1133,1133,1133,1
|
|
20230710,091600,37249172,1126,1126,1126,1126,10
|
|
20230710,091500,37237912,1134,1134,1134,1134,100
|
|
20230710,091400,37124512,1135,1135,1135,1135,100
|
|
20230710,091300,37011012,1137,1137,1137,1137,0
|
|
20230710,091200,37011012,1137,1137,1137,1137,1
|
|
20230710,091100,37009875,1122,1122,1122,1122,1
|
|
20230710,091000,37008753,1122,1124,1137,1122,5518
|
|
20230710,090900,30811987,1124,1139,1139,1124,1031
|
|
20230710,090800,29653128,1138,1139,1139,1138,663
|
|
20230710,090700,28898234,1139,1122,1139,1122,838
|
|
20230710,090600,27953559,1122,1137,1137,1122,3265
|
|
20230710,090500,24285942,1128,1141,1141,1128,8724
|
|
20230710,090400,14385305,1141,1141,1141,1141,0
|
|
20230710,090300,14385305,1141,1141,1141,1141,743
|
|
20230710,090200,13537542,1143,1140,1143,1135,534
|
|
20230710,090100,12930699,1140,1145,1145,1140,509
|
|
20230710,090000,12347899,1139,1139,1139,1139,10761
|