576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,183300,73759657,1346,1346,1346,1346,1585
|
|
20230711,183200,73759657,1346,1346,1346,1346,0
|
|
20230711,183100,73759657,1346,1346,1346,1346,0
|
|
20230711,183000,73759657,1346,1346,1346,1346,0
|
|
20230711,182900,73759657,1346,1346,1346,1346,0
|
|
20230711,182800,73759657,1346,1346,1346,1346,0
|
|
20230711,182700,73759657,1346,1346,1346,1346,0
|
|
20230711,182600,73759657,1346,1346,1346,1346,0
|
|
20230711,182500,73759657,1346,1346,1346,1346,0
|
|
20230711,182400,73759657,1346,1346,1346,1346,0
|
|
20230711,182300,73759657,1346,1346,1346,1346,0
|
|
20230711,182200,73759657,1346,1346,1346,1346,0
|
|
20230711,182100,73759657,1346,1346,1346,1346,0
|
|
20230711,182000,73759657,1346,1346,1346,1346,0
|
|
20230711,181900,73759657,1346,1346,1346,1346,0
|
|
20230711,181800,73759657,1346,1346,1346,1346,0
|
|
20230711,181700,73759657,1346,1346,1346,1346,0
|
|
20230711,181600,73759657,1346,1346,1346,1346,0
|
|
20230711,181500,73759657,1346,1346,1346,1346,0
|
|
20230711,181400,73759657,1346,1346,1346,1346,0
|
|
20230711,181300,73759657,1346,1346,1346,1346,0
|
|
20230711,181200,73759657,1346,1346,1346,1346,0
|
|
20230711,181100,73759657,1346,1346,1346,1346,0
|
|
20230711,181000,73759657,1346,1346,1346,1346,0
|
|
20230711,180900,73759657,1346,1346,1346,1346,0
|
|
20230711,180800,73759657,1346,1346,1346,1346,0
|
|
20230711,180700,73759657,1346,1346,1346,1346,0
|
|
20230711,180600,73759657,1346,1346,1346,1346,0
|
|
20230711,180500,73759657,1346,1346,1346,1346,0
|
|
20230711,180400,73759657,1346,1346,1346,1346,0
|
|
20230711,180300,73759657,1346,1346,1346,1346,1585
|
|
20230711,180200,73759657,1346,1346,1346,1346,0
|
|
20230711,180100,73759657,1346,1346,1346,1346,0
|
|
20230711,180000,73759657,1346,1346,1346,1346,0
|
|
20230711,175900,73759657,1346,1346,1346,1346,0
|
|
20230711,175800,73759657,1346,1346,1346,1346,0
|
|
20230711,175700,73759657,1346,1346,1346,1346,0
|
|
20230711,175600,73759657,1346,1346,1346,1346,0
|
|
20230711,175500,73759657,1346,1346,1346,1346,0
|
|
20230711,175400,73759657,1346,1346,1346,1346,0
|
|
20230711,175300,73759657,1346,1346,1346,1346,0
|
|
20230711,175200,73759657,1346,1346,1346,1346,0
|
|
20230711,175100,73759657,1346,1346,1346,1346,0
|
|
20230711,175000,73759657,1346,1346,1346,1346,0
|
|
20230711,174900,73759657,1346,1346,1346,1346,0
|
|
20230711,174800,73759657,1346,1346,1346,1346,0
|
|
20230711,174700,73759657,1346,1346,1346,1346,0
|
|
20230711,174600,73759657,1346,1346,1346,1346,0
|
|
20230711,174500,73759657,1346,1346,1346,1346,0
|
|
20230711,174400,73759657,1346,1346,1346,1346,0
|
|
20230711,174300,73759657,1346,1346,1346,1346,0
|
|
20230711,174200,73759657,1346,1346,1346,1346,0
|
|
20230711,174100,73759657,1346,1346,1346,1346,0
|
|
20230711,174000,73759657,1346,1346,1346,1346,0
|
|
20230711,173900,73759657,1346,1346,1346,1346,0
|
|
20230711,173800,73759657,1346,1346,1346,1346,0
|
|
20230711,173700,73759657,1346,1346,1346,1346,0
|
|
20230711,173600,73759657,1346,1346,1346,1346,0
|
|
20230711,173500,73759657,1346,1346,1346,1346,0
|
|
20230711,173400,73759657,1346,1346,1346,1346,0
|
|
20230711,173300,73759657,1346,1346,1346,1346,1585
|
|
20230711,173200,73759657,1346,1346,1346,1346,0
|
|
20230711,173100,73759657,1346,1346,1346,1346,0
|
|
20230711,173000,73759657,1346,1346,1346,1346,0
|
|
20230711,172900,73759657,1346,1346,1346,1346,0
|
|
20230711,172800,73759657,1346,1346,1346,1346,0
|
|
20230711,172700,73759657,1346,1346,1346,1346,0
|
|
20230711,172600,73759657,1346,1346,1346,1346,0
|
|
20230711,172500,73759657,1346,1346,1346,1346,0
|
|
20230711,172400,73759657,1346,1346,1346,1346,0
|
|
20230711,172300,73759657,1346,1346,1346,1346,0
|
|
20230711,172200,73759657,1346,1346,1346,1346,0
|
|
20230711,172100,73759657,1346,1346,1346,1346,0
|
|
20230711,172000,73759657,1346,1346,1346,1346,0
|
|
20230711,171900,73759657,1346,1346,1346,1346,0
|
|
20230711,171800,73759657,1346,1346,1346,1346,0
|
|
20230711,171700,73759657,1346,1346,1346,1346,0
|
|
20230711,171600,73759657,1346,1346,1346,1346,0
|
|
20230711,171500,73759657,1346,1346,1346,1346,0
|
|
20230711,171400,73759657,1346,1346,1346,1346,0
|
|
20230711,171300,73759657,1346,1346,1346,1346,0
|
|
20230711,171200,73759657,1346,1346,1346,1346,0
|
|
20230711,171100,73759657,1346,1346,1346,1346,0
|
|
20230711,171000,73759657,1346,1346,1346,1346,0
|
|
20230711,170900,73759657,1346,1346,1346,1346,0
|
|
20230711,170800,73759657,1346,1346,1346,1346,0
|
|
20230711,170700,73759657,1346,1346,1346,1346,0
|
|
20230711,170600,73759657,1346,1346,1346,1346,0
|
|
20230711,170500,73759657,1346,1346,1346,1346,0
|
|
20230711,170400,73759657,1346,1346,1346,1346,0
|
|
20230711,170300,73759657,1346,1346,1346,1346,1585
|
|
20230711,170200,73759657,1346,1346,1346,1346,0
|
|
20230711,170100,73759657,1346,1346,1346,1346,0
|
|
20230711,170000,73759657,1346,1346,1346,1346,0
|
|
20230711,165900,73759657,1346,1346,1346,1346,0
|
|
20230711,165800,73759657,1346,1346,1346,1346,0
|
|
20230711,165700,73759657,1346,1346,1346,1346,0
|
|
20230711,165600,73759657,1346,1346,1346,1346,0
|
|
20230711,165500,73759657,1346,1346,1346,1346,0
|
|
20230711,165400,73759657,1346,1346,1346,1346,0
|
|
20230711,165300,73759657,1346,1346,1346,1346,0
|
|
20230711,165200,73759657,1346,1346,1346,1346,0
|
|
20230711,165100,73759657,1346,1346,1346,1346,0
|
|
20230711,165000,73759657,1346,1346,1346,1346,0
|
|
20230711,164900,73759657,1346,1346,1346,1346,0
|
|
20230711,164800,73759657,1346,1346,1346,1346,0
|
|
20230711,164700,73759657,1346,1346,1346,1346,0
|
|
20230711,164600,73759657,1346,1346,1346,1346,0
|
|
20230711,164500,73759657,1346,1346,1346,1346,0
|
|
20230711,164400,73759657,1346,1346,1346,1346,0
|
|
20230711,164300,73759657,1346,1346,1346,1346,0
|
|
20230711,164200,73759657,1346,1346,1346,1346,0
|
|
20230711,164100,73759657,1346,1346,1346,1346,0
|
|
20230711,164000,73759657,1346,1346,1346,1346,0
|
|
20230711,163900,73759657,1346,1346,1346,1346,0
|
|
20230711,163800,73759657,1346,1346,1346,1346,0
|
|
20230711,163700,73759657,1346,1346,1346,1346,0
|
|
20230711,163600,73759657,1346,1346,1346,1346,0
|
|
20230711,163500,73759657,1346,1346,1346,1346,0
|
|
20230711,163400,73759657,1346,1346,1346,1346,0
|
|
20230711,163300,73759657,1346,1346,1346,1346,1585
|
|
20230711,163200,73759657,1346,1346,1346,1346,0
|
|
20230711,163100,73759657,1346,1346,1346,1346,0
|
|
20230711,163000,73759657,1346,1346,1346,1346,0
|
|
20230711,162900,73759657,1346,1346,1346,1346,0
|
|
20230711,162800,73759657,1346,1346,1346,1346,0
|
|
20230711,162700,73759657,1346,1346,1346,1346,0
|
|
20230711,162600,73759657,1346,1346,1346,1346,0
|
|
20230711,162500,73759657,1346,1346,1346,1346,0
|
|
20230711,162400,73759657,1346,1346,1346,1346,0
|
|
20230711,162300,73759657,1346,1346,1346,1346,0
|
|
20230711,162200,73759657,1346,1346,1346,1346,0
|
|
20230711,162100,73759657,1346,1346,1346,1346,0
|
|
20230711,162000,73759657,1346,1346,1346,1346,0
|
|
20230711,161900,73759657,1346,1346,1346,1346,0
|
|
20230711,161800,73759657,1346,1346,1346,1346,0
|
|
20230711,161700,73759657,1346,1346,1346,1346,0
|
|
20230711,161600,73759657,1346,1346,1346,1346,0
|
|
20230711,161500,73759657,1346,1346,1346,1346,0
|
|
20230711,161400,73759657,1346,1346,1346,1346,0
|
|
20230711,161300,73759657,1346,1346,1346,1346,0
|
|
20230711,161200,73759657,1346,1346,1346,1346,0
|
|
20230711,161100,73759657,1346,1346,1346,1346,0
|
|
20230711,161000,73759657,1346,1346,1346,1346,0
|
|
20230711,160900,73759657,1346,1346,1346,1346,0
|
|
20230711,160800,73759657,1346,1346,1346,1346,0
|
|
20230711,160700,73759657,1346,1346,1346,1346,0
|
|
20230711,160600,73759657,1346,1346,1346,1346,0
|
|
20230711,160500,73759657,1346,1346,1346,1346,0
|
|
20230711,160400,73759657,1346,1346,1346,1346,0
|
|
20230711,160300,73759657,1346,1346,1346,1346,1585
|
|
20230711,160200,73759657,1346,1346,1346,1346,0
|
|
20230711,160100,73759657,1346,1346,1346,1346,0
|
|
20230711,160000,73759657,1346,1346,1346,1346,0
|
|
20230711,155900,73759657,1346,1346,1346,1346,0
|
|
20230711,155800,73759657,1346,1346,1346,1346,0
|
|
20230711,155700,73759657,1346,1346,1346,1346,0
|
|
20230711,155600,73759657,1346,1346,1346,1346,0
|
|
20230711,155500,73759657,1346,1346,1346,1346,0
|
|
20230711,155400,73759657,1346,1346,1346,1346,0
|
|
20230711,155300,73759657,1346,1346,1346,1346,0
|
|
20230711,155200,73759657,1346,1346,1346,1346,0
|
|
20230711,155100,73759657,1346,1346,1346,1346,0
|
|
20230711,155000,73759657,1346,1346,1346,1346,0
|
|
20230711,154900,73759657,1346,1346,1346,1346,0
|
|
20230711,154800,73759657,1346,1346,1346,1346,0
|
|
20230711,154700,73759657,1346,1346,1346,1346,0
|
|
20230711,154600,73759657,1346,1346,1346,1346,0
|
|
20230711,154500,73759657,1346,1346,1346,1346,0
|
|
20230711,154400,73759657,1346,1346,1346,1346,0
|
|
20230711,154300,73759657,1346,1346,1346,1346,0
|
|
20230711,154200,73759657,1346,1346,1346,1346,0
|
|
20230711,154100,73759657,1346,1346,1346,1346,0
|
|
20230711,154000,73759657,1346,1346,1346,1346,0
|
|
20230711,153900,73759657,1346,1346,1346,1346,0
|
|
20230711,153800,73759657,1346,1346,1346,1346,0
|
|
20230711,153700,73759657,1346,1346,1346,1346,0
|
|
20230711,153600,73759657,1346,1346,1346,1346,0
|
|
20230711,153500,73759657,1346,1346,1346,1346,0
|
|
20230711,153400,73759657,1346,1346,1346,1346,0
|
|
20230711,153300,73759657,1346,1346,1346,1346,1585
|
|
20230711,153200,73759657,1346,1346,1346,1346,0
|
|
20230711,153100,73759657,1346,1346,1346,1346,0
|
|
20230711,153000,73759657,1346,1346,1346,1346,1585
|
|
20230711,152900,71626247,1346,1346,1346,1346,0
|
|
20230711,152800,71626247,1346,1346,1346,1346,0
|
|
20230711,152700,71626247,1346,1346,1346,1346,0
|
|
20230711,152600,71626247,1346,1346,1346,1346,0
|
|
20230711,152500,71626247,1346,1346,1346,1346,0
|
|
20230711,152400,71626247,1346,1346,1346,1346,0
|
|
20230711,152300,71626247,1346,1346,1346,1346,0
|
|
20230711,152200,71626247,1346,1346,1346,1346,0
|
|
20230711,152100,71626247,1346,1346,1346,1346,0
|
|
20230711,152000,71626247,1346,1346,1346,1346,0
|
|
20230711,151900,71626247,1346,1346,1346,1346,741
|
|
20230711,151800,70628861,1347,1347,1347,1347,0
|
|
20230711,151700,70628861,1347,1347,1347,1347,48
|
|
20230711,151600,70564205,1347,1347,1347,1347,0
|
|
20230711,151500,70564205,1347,1347,1347,1347,1
|
|
20230711,151400,70562858,1342,1342,1342,1342,699
|
|
20230711,151300,69624800,1343,1343,1343,1343,0
|
|
20230711,151200,69624800,1343,1343,1343,1343,0
|
|
20230711,151100,69624800,1343,1343,1343,1343,0
|
|
20230711,151000,69624800,1343,1343,1343,1343,0
|
|
20230711,150900,69624800,1343,1343,1343,1343,500
|
|
20230711,150800,68953300,1349,1349,1349,1349,0
|
|
20230711,150700,68953300,1349,1349,1349,1349,0
|
|
20230711,150600,68953300,1349,1349,1349,1349,0
|
|
20230711,150500,68953300,1349,1349,1349,1349,0
|
|
20230711,150400,68953300,1349,1349,1349,1349,0
|
|
20230711,150300,68953300,1349,1349,1349,1349,0
|
|
20230711,150200,68953300,1349,1349,1349,1349,0
|
|
20230711,150100,68953300,1349,1349,1349,1349,0
|
|
20230711,150000,68953300,1349,1349,1349,1349,0
|
|
20230711,145900,68953300,1349,1349,1349,1349,0
|
|
20230711,145800,68953300,1349,1349,1349,1349,0
|
|
20230711,145700,68953300,1349,1349,1349,1349,0
|
|
20230711,145600,68953300,1349,1349,1349,1349,0
|
|
20230711,145500,68953300,1349,1349,1349,1349,0
|
|
20230711,145400,68953300,1349,1349,1349,1349,0
|
|
20230711,145300,68953300,1349,1349,1349,1349,0
|
|
20230711,145200,68953300,1349,1349,1349,1349,0
|
|
20230711,145100,68953300,1349,1349,1349,1349,0
|
|
20230711,145000,68953300,1349,1349,1349,1349,0
|
|
20230711,144900,68953300,1349,1349,1349,1349,0
|
|
20230711,144800,68953300,1349,1349,1349,1349,0
|
|
20230711,144700,68953300,1349,1349,1349,1349,1
|
|
20230711,144600,68951951,1342,1342,1342,1342,0
|
|
20230711,144500,68951951,1342,1342,1342,1342,8
|
|
20230711,144400,68941215,1349,1349,1349,1349,0
|
|
20230711,144300,68941215,1349,1349,1349,1349,0
|
|
20230711,144200,68941215,1349,1349,1349,1349,0
|
|
20230711,144100,68941215,1349,1349,1349,1349,0
|
|
20230711,144000,68941215,1349,1349,1349,1349,0
|
|
20230711,143900,68941215,1349,1349,1349,1342,3
|
|
20230711,143800,68937175,1342,1342,1342,1342,1
|
|
20230711,143700,68935833,1351,1351,1351,1351,0
|
|
20230711,143600,68935833,1351,1351,1351,1351,0
|
|
20230711,143500,68935833,1351,1351,1351,1351,0
|
|
20230711,143400,68935833,1351,1351,1351,1351,0
|
|
20230711,143300,68935833,1351,1351,1351,1351,0
|
|
20230711,143200,68935833,1351,1351,1351,1351,0
|
|
20230711,143100,68935833,1351,1351,1351,1351,0
|
|
20230711,143000,68935833,1351,1351,1351,1351,1
|
|
20230711,142900,68934482,1342,1344,1344,1342,945
|
|
20230711,142800,67665582,1355,1355,1355,1355,0
|
|
20230711,142700,67665582,1355,1355,1355,1355,0
|
|
20230711,142600,67665582,1355,1355,1355,1355,0
|
|
20230711,142500,67665582,1355,1355,1355,1355,0
|
|
20230711,142400,67665582,1355,1355,1355,1355,0
|
|
20230711,142300,67665582,1355,1355,1355,1355,0
|
|
20230711,142200,67665582,1355,1355,1355,1355,0
|
|
20230711,142100,67665582,1355,1355,1355,1355,0
|
|
20230711,142000,67665582,1355,1355,1355,1355,0
|
|
20230711,141900,67665582,1355,1355,1355,1355,0
|
|
20230711,141800,67665582,1355,1355,1355,1355,0
|
|
20230711,141700,67665582,1355,1355,1355,1355,0
|
|
20230711,141600,67665582,1355,1355,1355,1355,0
|
|
20230711,141500,67665582,1355,1355,1355,1355,0
|
|
20230711,141400,67665582,1355,1355,1355,1355,0
|
|
20230711,141300,67665582,1355,1355,1355,1355,0
|
|
20230711,141200,67665582,1355,1355,1355,1355,0
|
|
20230711,141100,67665582,1355,1355,1355,1355,0
|
|
20230711,141000,67665582,1355,1355,1355,1355,0
|
|
20230711,140900,67665582,1355,1355,1355,1355,0
|
|
20230711,140800,67665582,1355,1355,1355,1355,0
|
|
20230711,140700,67665582,1355,1355,1355,1355,0
|
|
20230711,140600,67665582,1355,1355,1355,1355,0
|
|
20230711,140500,67665582,1355,1355,1355,1355,0
|
|
20230711,140400,67665582,1355,1355,1355,1355,0
|
|
20230711,140300,67665582,1355,1355,1355,1355,0
|
|
20230711,140200,67665582,1355,1355,1355,1355,1
|
|
20230711,140100,67664227,1355,1355,1355,1355,0
|
|
20230711,140000,67664227,1355,1355,1355,1355,0
|
|
20230711,135900,67664227,1355,1355,1355,1355,0
|
|
20230711,135800,67664227,1355,1355,1355,1355,0
|
|
20230711,135700,67664227,1355,1355,1355,1355,0
|
|
20230711,135600,67664227,1355,1355,1355,1355,1
|
|
20230711,135500,67662872,1355,1355,1355,1355,0
|
|
20230711,135400,67662872,1355,1355,1355,1355,0
|
|
20230711,135300,67662872,1355,1357,1357,1355,1723
|
|
20230711,135200,65325967,1357,1357,1357,1357,0
|
|
20230711,135100,65325967,1357,1356,1357,1356,3100
|
|
20230711,135000,61119767,1357,1352,1357,1352,2394
|
|
20230711,134900,57877146,1355,1355,1355,1355,0
|
|
20230711,134800,57877146,1355,1355,1355,1355,0
|
|
20230711,134700,57877146,1355,1352,1355,1352,399
|
|
20230711,134600,57337135,1353,1353,1353,1353,0
|
|
20230711,134500,57337135,1353,1353,1353,1353,0
|
|
20230711,134400,57337135,1353,1353,1353,1353,0
|
|
20230711,134300,57337135,1353,1353,1353,1353,0
|
|
20230711,134200,57337135,1353,1353,1353,1353,0
|
|
20230711,134100,57337135,1353,1353,1353,1353,0
|
|
20230711,134000,57337135,1353,1353,1353,1353,0
|
|
20230711,133900,57337135,1353,1353,1353,1353,0
|
|
20230711,133800,57337135,1353,1353,1353,1353,0
|
|
20230711,133700,57337135,1353,1353,1353,1353,0
|
|
20230711,133600,57337135,1353,1353,1353,1353,0
|
|
20230711,133500,57337135,1353,1353,1353,1353,0
|
|
20230711,133400,57337135,1353,1353,1353,1353,0
|
|
20230711,133300,57337135,1353,1347,1353,1347,62
|
|
20230711,133200,57253559,1347,1349,1349,1347,8
|
|
20230711,133100,57242769,1354,1341,1354,1341,625
|
|
20230711,133000,56399376,1341,1341,1341,1341,1
|
|
20230711,132900,56398035,1337,1341,1341,1337,171
|
|
20230711,132800,56169112,1341,1341,1341,1341,0
|
|
20230711,132700,56169112,1341,1341,1341,1341,1
|
|
20230711,132600,56167771,1337,1337,1337,1337,1
|
|
20230711,132500,56166434,1343,1343,1343,1343,1
|
|
20230711,132400,56165091,1337,1337,1337,1337,8
|
|
20230711,132300,56154395,1343,1343,1343,1343,0
|
|
20230711,132200,56154395,1343,1343,1343,1343,0
|
|
20230711,132100,56154395,1343,1343,1343,1343,0
|
|
20230711,132000,56154395,1343,1343,1343,1343,0
|
|
20230711,131900,56154395,1343,1343,1343,1343,0
|
|
20230711,131800,56154395,1343,1343,1343,1343,0
|
|
20230711,131700,56154395,1343,1343,1343,1343,0
|
|
20230711,131600,56154395,1343,1343,1343,1343,0
|
|
20230711,131500,56154395,1343,1343,1343,1343,0
|
|
20230711,131400,56154395,1343,1343,1343,1343,0
|
|
20230711,131300,56154395,1343,1343,1343,1343,1
|
|
20230711,131200,56153052,1342,1342,1342,1342,0
|
|
20230711,131100,56153052,1342,1342,1342,1342,0
|
|
20230711,131000,56153052,1342,1342,1342,1342,0
|
|
20230711,130900,56153052,1342,1342,1342,1342,1
|
|
20230711,130800,56151710,1343,1343,1343,1343,0
|
|
20230711,130700,56151710,1343,1343,1343,1343,0
|
|
20230711,130600,56151710,1343,1343,1343,1343,0
|
|
20230711,130500,56151710,1343,1343,1343,1343,497
|
|
20230711,130400,55484239,1343,1343,1343,1343,0
|
|
20230711,130300,55484239,1343,1343,1343,1343,0
|
|
20230711,130200,55484239,1343,1343,1343,1343,0
|
|
20230711,130100,55484239,1343,1343,1343,1343,0
|
|
20230711,130000,55484239,1343,1343,1343,1343,0
|
|
20230711,125900,55484239,1343,1343,1343,1343,0
|
|
20230711,125800,55484239,1343,1343,1343,1343,2
|
|
20230711,125700,55481553,1343,1343,1343,1343,38
|
|
20230711,125600,55430519,1343,1338,1343,1338,373
|
|
20230711,125500,54929585,1344,1344,1344,1344,0
|
|
20230711,125400,54929585,1344,1343,1344,1343,6
|
|
20230711,125300,54921526,1343,1343,1343,1343,0
|
|
20230711,125200,54921526,1343,1343,1343,1343,0
|
|
20230711,125100,54921526,1343,1343,1343,1343,0
|
|
20230711,125000,54921526,1343,1343,1343,1343,0
|
|
20230711,124900,54921526,1343,1343,1343,1343,5
|
|
20230711,124800,54914811,1344,1344,1344,1344,0
|
|
20230711,124700,54914811,1344,1344,1344,1344,0
|
|
20230711,124600,54914811,1344,1344,1344,1344,0
|
|
20230711,124500,54914811,1344,1344,1344,1344,0
|
|
20230711,124400,54914811,1344,1344,1344,1344,0
|
|
20230711,124300,54914811,1344,1344,1344,1344,0
|
|
20230711,124200,54914811,1344,1344,1344,1344,0
|
|
20230711,124100,54914811,1344,1344,1344,1344,0
|
|
20230711,124000,54914811,1344,1344,1344,1344,0
|
|
20230711,123900,54914811,1344,1344,1344,1344,0
|
|
20230711,123800,54914811,1344,1344,1344,1344,0
|
|
20230711,123700,54914811,1344,1344,1344,1344,0
|
|
20230711,123600,54914811,1344,1344,1344,1344,0
|
|
20230711,123500,54914811,1344,1344,1344,1344,0
|
|
20230711,123400,54914811,1344,1342,1344,1342,160
|
|
20230711,123300,54699888,1344,1344,1344,1344,0
|
|
20230711,123200,54699888,1344,1344,1344,1344,0
|
|
20230711,123100,54699888,1344,1344,1344,1344,0
|
|
20230711,123000,54699888,1344,1344,1344,1344,0
|
|
20230711,122900,54699888,1344,1344,1344,1344,0
|
|
20230711,122800,54699888,1344,1344,1344,1344,0
|
|
20230711,122700,54699888,1344,1344,1344,1344,0
|
|
20230711,122600,54699888,1344,1344,1344,1344,0
|
|
20230711,122500,54699888,1344,1344,1344,1344,0
|
|
20230711,122400,54699888,1344,1344,1344,1344,0
|
|
20230711,122300,54699888,1344,1344,1344,1344,0
|
|
20230711,122200,54699888,1344,1344,1344,1344,0
|
|
20230711,122100,54699888,1344,1344,1344,1344,0
|
|
20230711,122000,54699888,1344,1344,1344,1344,0
|
|
20230711,121900,54699888,1344,1344,1344,1344,0
|
|
20230711,121800,54699888,1344,1344,1344,1344,0
|
|
20230711,121700,54699888,1344,1344,1344,1344,0
|
|
20230711,121600,54699888,1344,1344,1344,1344,0
|
|
20230711,121500,54699888,1344,1344,1344,1344,1
|
|
20230711,121400,54698544,1340,1342,1342,1340,4
|
|
20230711,121300,54693180,1344,1344,1344,1344,0
|
|
20230711,121200,54693180,1344,1344,1344,1344,0
|
|
20230711,121100,54693180,1344,1344,1344,1344,0
|
|
20230711,121000,54693180,1344,1344,1344,1344,0
|
|
20230711,120900,54693180,1344,1344,1344,1344,11
|
|
20230711,120800,54678396,1344,1344,1344,1344,0
|
|
20230711,120700,54678396,1344,1344,1344,1344,0
|
|
20230711,120600,54678396,1344,1344,1344,1344,1
|
|
20230711,120500,54677052,1333,1341,1353,1333,17
|
|
20230711,120400,54654202,1353,1343,1355,1341,630
|
|
20230711,120300,53800824,1333,1331,1343,1330,148
|
|
20230711,120200,53603547,1333,1332,1333,1332,1125
|
|
20230711,120100,52104812,1333,1333,1333,1333,349
|
|
20230711,120000,51639595,1333,1333,1333,1333,132
|
|
20230711,115900,51463639,1334,1334,1334,1334,0
|
|
20230711,115800,51463639,1334,1334,1334,1334,300
|
|
20230711,115700,51063439,1333,1333,1333,1333,0
|
|
20230711,115600,51063439,1333,1334,1334,1333,138
|
|
20230711,115500,50879478,1334,1334,1334,1334,200
|
|
20230711,115400,50612678,1333,1333,1333,1333,0
|
|
20230711,115300,50612678,1333,1334,1334,1333,132
|
|
20230711,115200,50436721,1333,1333,1333,1333,0
|
|
20230711,115100,50436721,1333,1333,1333,1333,0
|
|
20230711,115000,50436721,1333,1333,1333,1333,131
|
|
20230711,114900,50262098,1334,1334,1334,1334,63
|
|
20230711,114800,50178056,1334,1334,1334,1334,1
|
|
20230711,114700,50176722,1333,1334,1334,1333,133
|
|
20230711,114600,49999432,1333,1333,1333,1333,0
|
|
20230711,114500,49999432,1333,1333,1333,1333,0
|
|
20230711,114400,49999432,1333,1334,1334,1333,191
|
|
20230711,114300,49744769,1334,1334,1334,1334,0
|
|
20230711,114200,49744769,1334,1333,1334,1333,11
|
|
20230711,114100,49730105,1333,1334,1334,1333,141
|
|
20230711,114000,49542142,1334,1334,1334,1334,4
|
|
20230711,113900,49536806,1333,1333,1333,1333,0
|
|
20230711,113800,49536806,1333,1333,1333,1333,131
|
|
20230711,113700,49362183,1334,1334,1334,1334,2
|
|
20230711,113600,49359515,1334,1334,1334,1334,25
|
|
20230711,113500,49326165,1333,1334,1334,1333,232
|
|
20230711,113400,49016809,1334,1334,1334,1334,100
|
|
20230711,113300,48883409,1334,1334,1334,1334,0
|
|
20230711,113200,48883409,1334,1334,1334,1334,200
|
|
20230711,113100,48616609,1334,1334,1334,1334,0
|
|
20230711,113000,48616609,1334,1334,1334,1334,0
|
|
20230711,112900,48616609,1334,1334,1334,1334,187
|
|
20230711,112800,48367151,1337,1337,1337,1337,0
|
|
20230711,112700,48367151,1337,1337,1337,1337,0
|
|
20230711,112600,48367151,1337,1337,1337,1337,1
|
|
20230711,112500,48365814,1334,1334,1334,1334,0
|
|
20230711,112400,48365814,1334,1334,1334,1334,0
|
|
20230711,112300,48365814,1334,1338,1338,1334,2
|
|
20230711,112200,48363142,1337,1337,1337,1337,0
|
|
20230711,112100,48363142,1337,1335,1337,1335,376
|
|
20230711,112000,47860792,1335,1335,1335,1335,15
|
|
20230711,111900,47840767,1336,1336,1336,1336,1
|
|
20230711,111800,47839431,1335,1335,1335,1335,0
|
|
20230711,111700,47839431,1335,1335,1335,1335,4394
|
|
20230711,111600,41973441,1335,1335,1335,1335,0
|
|
20230711,111500,41973441,1335,1337,1337,1335,2
|
|
20230711,111400,41970769,1334,1334,1334,1334,0
|
|
20230711,111300,41970769,1334,1334,1334,1334,2
|
|
20230711,111200,41968101,1334,1334,1334,1334,37
|
|
20230711,111100,41918743,1334,1336,1336,1334,856
|
|
20230711,111000,40776659,1338,1338,1338,1338,0
|
|
20230711,110900,40776659,1338,1338,1338,1338,242
|
|
20230711,110800,40452863,1338,1338,1338,1338,0
|
|
20230711,110700,40452863,1338,1338,1338,1338,0
|
|
20230711,110600,40452863,1338,1338,1338,1338,0
|
|
20230711,110500,40452863,1338,1338,1338,1338,762
|
|
20230711,110400,39433307,1335,1335,1335,1335,0
|
|
20230711,110300,39433307,1335,1335,1335,1335,0
|
|
20230711,110200,39433307,1335,1335,1335,1335,0
|
|
20230711,110100,39433307,1335,1335,1335,1335,0
|
|
20230711,110000,39433307,1335,1335,1335,1335,0
|
|
20230711,105900,39433307,1335,1335,1335,1335,535
|
|
20230711,105800,38719082,1336,1337,1337,1336,2959
|
|
20230711,105700,34765599,1342,1342,1342,1342,0
|
|
20230711,105600,34765599,1342,1342,1342,1342,0
|
|
20230711,105500,34765599,1342,1342,1342,1342,0
|
|
20230711,105400,34765599,1342,1342,1342,1342,0
|
|
20230711,105300,34765599,1342,1340,1342,1340,12
|
|
20230711,105200,34749517,1340,1340,1340,1340,0
|
|
20230711,105100,34749517,1340,1339,1340,1339,200
|
|
20230711,105000,34481648,1340,1340,1340,1340,0
|
|
20230711,104900,34481648,1340,1340,1340,1340,50
|
|
20230711,104800,34414648,1340,1339,1340,1339,2
|
|
20230711,104700,34411969,1337,1338,1338,1337,22
|
|
20230711,104600,34382535,1341,1341,1341,1341,1
|
|
20230711,104500,34381194,1338,1338,1338,1338,0
|
|
20230711,104400,34381194,1338,1338,1338,1338,1
|
|
20230711,104300,34379856,1344,1340,1344,1339,1410
|
|
20230711,104200,32490419,1346,1346,1346,1346,0
|
|
20230711,104100,32490419,1346,1346,1346,1346,0
|
|
20230711,104000,32490419,1346,1346,1346,1346,0
|
|
20230711,103900,32490419,1346,1341,1346,1340,500
|
|
20230711,103800,31820325,1347,1347,1347,1347,0
|
|
20230711,103700,31820325,1347,1342,1347,1342,626
|
|
20230711,103600,30979317,1342,1342,1342,1342,0
|
|
20230711,103500,30979317,1342,1342,1342,1342,1
|
|
20230711,103400,30977975,1341,1341,1341,1341,155
|
|
20230711,103300,30770120,1342,1342,1342,1342,0
|
|
20230711,103200,30770120,1342,1342,1342,1342,0
|
|
20230711,103100,30770120,1342,1342,1342,1341,133
|
|
20230711,103000,30591765,1341,1341,1341,1341,132
|
|
20230711,102900,30414753,1343,1343,1343,1343,0
|
|
20230711,102800,30414753,1343,1343,1343,1343,0
|
|
20230711,102700,30414753,1343,1343,1343,1343,0
|
|
20230711,102600,30414753,1343,1343,1343,1343,0
|
|
20230711,102500,30414753,1343,1343,1343,1343,0
|
|
20230711,102400,30414753,1343,1343,1343,1343,1
|
|
20230711,102300,30413410,1340,1341,1341,1340,2
|
|
20230711,102200,30410729,1342,1342,1342,1342,327
|
|
20230711,102100,29971895,1342,1342,1342,1342,15
|
|
20230711,102000,29951765,1342,1342,1342,1342,1
|
|
20230711,101900,29950423,1342,1343,1343,1342,3657
|
|
20230711,101800,25040618,1345,1345,1345,1345,0
|
|
20230711,101700,25040618,1345,1345,1345,1345,1
|
|
20230711,101600,25039273,1344,1344,1344,1344,1237
|
|
20230711,101500,23376745,1346,1346,1346,1346,0
|
|
20230711,101400,23376745,1346,1346,1346,1346,0
|
|
20230711,101300,23376745,1346,1346,1346,1346,50
|
|
20230711,101200,23309445,1346,1346,1346,1346,1
|
|
20230711,101100,23308099,1345,1345,1345,1345,20
|
|
20230711,101000,23281199,1346,1346,1346,1346,79
|
|
20230711,100900,23174865,1347,1347,1347,1347,51
|
|
20230711,100800,23106168,1348,1348,1348,1348,0
|
|
20230711,100700,23106168,1348,1348,1348,1348,0
|
|
20230711,100600,23106168,1348,1348,1348,1348,0
|
|
20230711,100500,23106168,1348,1348,1348,1348,0
|
|
20230711,100400,23106168,1348,1348,1348,1348,223
|
|
20230711,100300,22805564,1349,1349,1349,1349,0
|
|
20230711,100200,22805564,1349,1349,1349,1349,0
|
|
20230711,100100,22805564,1349,1349,1349,1349,0
|
|
20230711,100000,22805564,1349,1349,1349,1349,0
|
|
20230711,095900,22805564,1349,1346,1349,1346,76
|
|
20230711,095800,22703265,1346,1346,1346,1346,500
|
|
20230711,095700,22030265,1350,1350,1350,1350,0
|
|
20230711,095600,22030265,1350,1346,1350,1346,395
|
|
20230711,095500,21498591,1351,1349,1351,1346,501
|
|
20230711,095400,20823986,1351,1351,1351,1351,0
|
|
20230711,095300,20823986,1351,1350,1351,1349,3
|
|
20230711,095200,20819936,1352,1352,1352,1352,0
|
|
20230711,095100,20819936,1352,1352,1352,1352,0
|
|
20230711,095000,20819936,1352,1352,1352,1352,1
|
|
20230711,094900,20818584,1353,1353,1353,1353,1
|
|
20230711,094800,20817231,1350,1350,1350,1350,10
|
|
20230711,094700,20803731,1353,1353,1353,1353,10
|
|
20230711,094600,20790201,1353,1354,1354,1353,110
|
|
20230711,094500,20641361,1355,1355,1355,1355,0
|
|
20230711,094400,20641361,1355,1355,1355,1355,2
|
|
20230711,094300,20638651,1357,1357,1357,1357,0
|
|
20230711,094200,20638651,1357,1357,1357,1357,0
|
|
20230711,094100,20638651,1357,1357,1357,1357,0
|
|
20230711,094000,20638651,1357,1357,1357,1357,0
|
|
20230711,093900,20638651,1357,1357,1357,1357,0
|
|
20230711,093800,20638651,1357,1357,1357,1357,0
|
|
20230711,093700,20638651,1357,1357,1357,1355,52
|
|
20230711,093600,20568101,1358,1355,1358,1355,3
|
|
20230711,093500,20564033,1360,1360,1360,1360,0
|
|
20230711,093400,20564033,1360,1360,1360,1360,0
|
|
20230711,093300,20564033,1360,1360,1360,1360,2
|
|
20230711,093200,20561313,1355,1355,1355,1355,15
|
|
20230711,093100,20540988,1361,1361,1361,1361,0
|
|
20230711,093000,20540988,1361,1361,1361,1361,0
|
|
20230711,092900,20540988,1361,1361,1361,1361,3
|
|
20230711,092800,20536905,1361,1362,1362,1352,243
|
|
20230711,092700,20208319,1365,1361,1365,1361,789
|
|
20230711,092600,19133521,1361,1361,1361,1361,0
|
|
20230711,092500,19133521,1361,1361,1361,1361,0
|
|
20230711,092400,19133521,1361,1358,1361,1358,41
|
|
20230711,092300,19077840,1358,1358,1358,1358,324
|
|
20230711,092200,18637848,1364,1364,1364,1364,0
|
|
20230711,092100,18637848,1364,1358,1364,1358,420
|
|
20230711,092000,18065006,1358,1353,1365,1352,87
|
|
20230711,091900,17947106,1352,1350,1352,1344,582
|
|
20230711,091800,17161581,1350,1343,1356,1340,5639
|
|
20230711,091700,9550341,1341,1340,1341,1340,176
|
|
20230711,091600,9314431,1340,1338,1340,1338,118
|
|
20230711,091500,9156439,1338,1338,1338,1338,101
|
|
20230711,091400,9021301,1339,1336,1339,1336,248
|
|
20230711,091300,8689967,1336,1335,1336,1335,133
|
|
20230711,091200,8512411,1336,1336,1336,1336,0
|
|
20230711,091100,8512411,1336,1336,1336,1336,35
|
|
20230711,091000,8465651,1336,1336,1336,1336,0
|
|
20230711,090900,8465651,1336,1334,1336,1334,139
|
|
20230711,090800,8280215,1335,1334,1335,1334,420
|
|
20230711,090700,7719635,1334,1334,1334,1334,10
|
|
20230711,090600,7706295,1335,1335,1335,1335,640
|
|
20230711,090500,6851895,1335,1337,1337,1335,4457
|
|
20230711,090400,898480,1340,1340,1340,1340,0
|
|
20230711,090300,898480,1340,1340,1340,1340,0
|
|
20230711,090200,898480,1340,1340,1340,1340,0
|
|
20230711,090100,898480,1340,1340,1340,1340,0
|
|
20230711,090000,898480,1340,1335,1340,1335,673
|