587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,184400,45490161,1459,1459,1459,1459,1961
|
|
20230711,184300,45490161,1459,1459,1459,1459,0
|
|
20230711,184200,45490161,1459,1459,1459,1459,0
|
|
20230711,184100,45490161,1459,1459,1459,1459,0
|
|
20230711,184000,45490161,1459,1459,1459,1459,0
|
|
20230711,183900,45490161,1459,1459,1459,1459,0
|
|
20230711,183800,45490161,1459,1459,1459,1459,0
|
|
20230711,183700,45490161,1459,1459,1459,1459,0
|
|
20230711,183600,45490161,1459,1459,1459,1459,0
|
|
20230711,183500,45490161,1459,1459,1459,1459,0
|
|
20230711,183400,45490161,1459,1459,1459,1459,0
|
|
20230711,183300,45490161,1459,1459,1459,1459,0
|
|
20230711,183200,45490161,1459,1459,1459,1459,0
|
|
20230711,183100,45490161,1459,1459,1459,1459,0
|
|
20230711,183000,45490161,1459,1459,1459,1459,0
|
|
20230711,182900,45490161,1459,1459,1459,1459,0
|
|
20230711,182800,45490161,1459,1459,1459,1459,0
|
|
20230711,182700,45490161,1459,1459,1459,1459,0
|
|
20230711,182600,45490161,1459,1459,1459,1459,0
|
|
20230711,182500,45490161,1459,1459,1459,1459,0
|
|
20230711,182400,45490161,1459,1459,1459,1459,0
|
|
20230711,182300,45490161,1459,1459,1459,1459,0
|
|
20230711,182200,45490161,1459,1459,1459,1459,0
|
|
20230711,182100,45490161,1459,1459,1459,1459,0
|
|
20230711,182000,45490161,1459,1459,1459,1459,0
|
|
20230711,181900,45490161,1459,1459,1459,1459,0
|
|
20230711,181800,45490161,1459,1459,1459,1459,0
|
|
20230711,181700,45490161,1459,1459,1459,1459,0
|
|
20230711,181600,45490161,1459,1459,1459,1459,0
|
|
20230711,181500,45490161,1459,1459,1459,1459,0
|
|
20230711,181400,45490161,1459,1459,1459,1459,1961
|
|
20230711,181300,45490161,1459,1459,1459,1459,0
|
|
20230711,181200,45490161,1459,1459,1459,1459,0
|
|
20230711,181100,45490161,1459,1459,1459,1459,0
|
|
20230711,181000,45490161,1459,1459,1459,1459,0
|
|
20230711,180900,45490161,1459,1459,1459,1459,0
|
|
20230711,180800,45490161,1459,1459,1459,1459,0
|
|
20230711,180700,45490161,1459,1459,1459,1459,0
|
|
20230711,180600,45490161,1459,1459,1459,1459,0
|
|
20230711,180500,45490161,1459,1459,1459,1459,0
|
|
20230711,180400,45490161,1459,1459,1459,1459,0
|
|
20230711,180300,45490161,1459,1459,1459,1459,0
|
|
20230711,180200,45490161,1459,1459,1459,1459,0
|
|
20230711,180100,45490161,1459,1459,1459,1459,0
|
|
20230711,180000,45490161,1459,1459,1459,1459,0
|
|
20230711,175900,45490161,1459,1459,1459,1459,0
|
|
20230711,175800,45490161,1459,1459,1459,1459,0
|
|
20230711,175700,45490161,1459,1459,1459,1459,0
|
|
20230711,175600,45490161,1459,1459,1459,1459,0
|
|
20230711,175500,45490161,1459,1459,1459,1459,0
|
|
20230711,175400,45490161,1459,1459,1459,1459,0
|
|
20230711,175300,45490161,1459,1459,1459,1459,0
|
|
20230711,175200,45490161,1459,1459,1459,1459,0
|
|
20230711,175100,45490161,1459,1459,1459,1459,0
|
|
20230711,175000,45490161,1459,1459,1459,1459,0
|
|
20230711,174900,45490161,1459,1459,1459,1459,0
|
|
20230711,174800,45490161,1459,1459,1459,1459,0
|
|
20230711,174700,45490161,1459,1459,1459,1459,0
|
|
20230711,174600,45490161,1459,1459,1459,1459,0
|
|
20230711,174500,45490161,1459,1459,1459,1459,0
|
|
20230711,174400,45490161,1459,1459,1459,1459,1961
|
|
20230711,174300,45490161,1459,1459,1459,1459,0
|
|
20230711,174200,45490161,1459,1459,1459,1459,0
|
|
20230711,174100,45490161,1459,1459,1459,1459,0
|
|
20230711,174000,45490161,1459,1459,1459,1459,0
|
|
20230711,173900,45490161,1459,1459,1459,1459,0
|
|
20230711,173800,45490161,1459,1459,1459,1459,0
|
|
20230711,173700,45490161,1459,1459,1459,1459,0
|
|
20230711,173600,45490161,1459,1459,1459,1459,0
|
|
20230711,173500,45490161,1459,1459,1459,1459,0
|
|
20230711,173400,45490161,1459,1459,1459,1459,0
|
|
20230711,173300,45490161,1459,1459,1459,1459,0
|
|
20230711,173200,45490161,1459,1459,1459,1459,0
|
|
20230711,173100,45490161,1459,1459,1459,1459,0
|
|
20230711,173000,45490161,1459,1459,1459,1459,0
|
|
20230711,172900,45490161,1459,1459,1459,1459,0
|
|
20230711,172800,45490161,1459,1459,1459,1459,0
|
|
20230711,172700,45490161,1459,1459,1459,1459,0
|
|
20230711,172600,45490161,1459,1459,1459,1459,0
|
|
20230711,172500,45490161,1459,1459,1459,1459,0
|
|
20230711,172400,45490161,1459,1459,1459,1459,0
|
|
20230711,172300,45490161,1459,1459,1459,1459,0
|
|
20230711,172200,45490161,1459,1459,1459,1459,0
|
|
20230711,172100,45490161,1459,1459,1459,1459,0
|
|
20230711,172000,45490161,1459,1459,1459,1459,0
|
|
20230711,171900,45490161,1459,1459,1459,1459,0
|
|
20230711,171800,45490161,1459,1459,1459,1459,0
|
|
20230711,171700,45490161,1459,1459,1459,1459,0
|
|
20230711,171600,45490161,1459,1459,1459,1459,0
|
|
20230711,171500,45490161,1459,1459,1459,1459,0
|
|
20230711,171400,45490161,1459,1459,1459,1459,1961
|
|
20230711,171300,45490161,1459,1459,1459,1459,0
|
|
20230711,171200,45490161,1459,1459,1459,1459,0
|
|
20230711,171100,45490161,1459,1459,1459,1459,0
|
|
20230711,171000,45490161,1459,1459,1459,1459,0
|
|
20230711,170900,45490161,1459,1459,1459,1459,0
|
|
20230711,170800,45490161,1459,1459,1459,1459,0
|
|
20230711,170700,45490161,1459,1459,1459,1459,0
|
|
20230711,170600,45490161,1459,1459,1459,1459,0
|
|
20230711,170500,45490161,1459,1459,1459,1459,0
|
|
20230711,170400,45490161,1459,1459,1459,1459,0
|
|
20230711,170300,45490161,1459,1459,1459,1459,0
|
|
20230711,170200,45490161,1459,1459,1459,1459,0
|
|
20230711,170100,45490161,1459,1459,1459,1459,0
|
|
20230711,170000,45490161,1459,1459,1459,1459,0
|
|
20230711,165900,45490161,1459,1459,1459,1459,0
|
|
20230711,165800,45490161,1459,1459,1459,1459,0
|
|
20230711,165700,45490161,1459,1459,1459,1459,0
|
|
20230711,165600,45490161,1459,1459,1459,1459,0
|
|
20230711,165500,45490161,1459,1459,1459,1459,0
|
|
20230711,165400,45490161,1459,1459,1459,1459,0
|
|
20230711,165300,45490161,1459,1459,1459,1459,0
|
|
20230711,165200,45490161,1459,1459,1459,1459,0
|
|
20230711,165100,45490161,1459,1459,1459,1459,0
|
|
20230711,165000,45490161,1459,1459,1459,1459,0
|
|
20230711,164900,45490161,1459,1459,1459,1459,0
|
|
20230711,164800,45490161,1459,1459,1459,1459,0
|
|
20230711,164700,45490161,1459,1459,1459,1459,0
|
|
20230711,164600,45490161,1459,1459,1459,1459,0
|
|
20230711,164500,45490161,1459,1459,1459,1459,0
|
|
20230711,164400,45490161,1459,1459,1459,1459,1961
|
|
20230711,164300,45490161,1459,1459,1459,1459,0
|
|
20230711,164200,45490161,1459,1459,1459,1459,0
|
|
20230711,164100,45490161,1459,1459,1459,1459,0
|
|
20230711,164000,45490161,1459,1459,1459,1459,0
|
|
20230711,163900,45490161,1459,1459,1459,1459,0
|
|
20230711,163800,45490161,1459,1459,1459,1459,0
|
|
20230711,163700,45490161,1459,1459,1459,1459,0
|
|
20230711,163600,45490161,1459,1459,1459,1459,0
|
|
20230711,163500,45490161,1459,1459,1459,1459,0
|
|
20230711,163400,45490161,1459,1459,1459,1459,0
|
|
20230711,163300,45490161,1459,1459,1459,1459,0
|
|
20230711,163200,45490161,1459,1459,1459,1459,0
|
|
20230711,163100,45490161,1459,1459,1459,1459,0
|
|
20230711,163000,45490161,1459,1459,1459,1459,0
|
|
20230711,162900,45490161,1459,1459,1459,1459,0
|
|
20230711,162800,45490161,1459,1459,1459,1459,0
|
|
20230711,162700,45490161,1459,1459,1459,1459,0
|
|
20230711,162600,45490161,1459,1459,1459,1459,0
|
|
20230711,162500,45490161,1459,1459,1459,1459,0
|
|
20230711,162400,45490161,1459,1459,1459,1459,0
|
|
20230711,162300,45490161,1459,1459,1459,1459,0
|
|
20230711,162200,45490161,1459,1459,1459,1459,0
|
|
20230711,162100,45490161,1459,1459,1459,1459,0
|
|
20230711,162000,45490161,1459,1459,1459,1459,0
|
|
20230711,161900,45490161,1459,1459,1459,1459,0
|
|
20230711,161800,45490161,1459,1459,1459,1459,0
|
|
20230711,161700,45490161,1459,1459,1459,1459,0
|
|
20230711,161600,45490161,1459,1459,1459,1459,0
|
|
20230711,161500,45490161,1459,1459,1459,1459,0
|
|
20230711,161400,45490161,1459,1459,1459,1459,1961
|
|
20230711,161300,45490161,1459,1459,1459,1459,0
|
|
20230711,161200,45490161,1459,1459,1459,1459,0
|
|
20230711,161100,45490161,1459,1459,1459,1459,0
|
|
20230711,161000,45490161,1459,1459,1459,1459,0
|
|
20230711,160900,45490161,1459,1459,1459,1459,0
|
|
20230711,160800,45490161,1459,1459,1459,1459,0
|
|
20230711,160700,45490161,1459,1459,1459,1459,0
|
|
20230711,160600,45490161,1459,1459,1459,1459,0
|
|
20230711,160500,45490161,1459,1459,1459,1459,0
|
|
20230711,160400,45490161,1459,1459,1459,1459,0
|
|
20230711,160300,45490161,1459,1459,1459,1459,0
|
|
20230711,160200,45490161,1459,1459,1459,1459,0
|
|
20230711,160100,45490161,1459,1459,1459,1459,0
|
|
20230711,160000,45490161,1459,1459,1459,1459,0
|
|
20230711,155900,45490161,1459,1459,1459,1459,0
|
|
20230711,155800,45490161,1459,1459,1459,1459,0
|
|
20230711,155700,45490161,1459,1459,1459,1459,0
|
|
20230711,155600,45490161,1459,1459,1459,1459,0
|
|
20230711,155500,45490161,1459,1459,1459,1459,0
|
|
20230711,155400,45490161,1459,1459,1459,1459,0
|
|
20230711,155300,45490161,1459,1459,1459,1459,0
|
|
20230711,155200,45490161,1459,1459,1459,1459,0
|
|
20230711,155100,45490161,1459,1459,1459,1459,0
|
|
20230711,155000,45490161,1459,1459,1459,1459,0
|
|
20230711,154900,45490161,1459,1459,1459,1459,0
|
|
20230711,154800,45490161,1459,1459,1459,1459,0
|
|
20230711,154700,45490161,1459,1459,1459,1459,0
|
|
20230711,154600,45490161,1459,1459,1459,1459,0
|
|
20230711,154500,45490161,1459,1459,1459,1459,0
|
|
20230711,154400,45490161,1459,1459,1459,1459,1961
|
|
20230711,154300,45490161,1459,1459,1459,1459,0
|
|
20230711,154200,45490161,1459,1459,1459,1459,0
|
|
20230711,154100,45490161,1459,1459,1459,1459,0
|
|
20230711,154000,45490161,1459,1459,1459,1459,0
|
|
20230711,153900,45490161,1459,1459,1459,1459,0
|
|
20230711,153800,45490161,1459,1459,1459,1459,0
|
|
20230711,153700,45490161,1459,1459,1459,1459,0
|
|
20230711,153600,45490161,1459,1459,1459,1459,0
|
|
20230711,153500,45490161,1459,1459,1459,1459,0
|
|
20230711,153400,45490161,1459,1459,1459,1459,0
|
|
20230711,153300,45490161,1459,1459,1459,1459,0
|
|
20230711,153200,45490161,1459,1459,1459,1459,0
|
|
20230711,153100,45490161,1459,1459,1459,1459,0
|
|
20230711,153000,45490161,1459,1459,1459,1459,1961
|
|
20230711,152900,42629062,1459,1459,1459,1459,0
|
|
20230711,152800,42629062,1459,1459,1459,1459,0
|
|
20230711,152700,42629062,1459,1459,1459,1459,0
|
|
20230711,152600,42629062,1459,1459,1459,1459,0
|
|
20230711,152500,42629062,1459,1459,1459,1459,0
|
|
20230711,152400,42629062,1459,1459,1459,1459,0
|
|
20230711,152300,42629062,1459,1459,1459,1459,0
|
|
20230711,152200,42629062,1459,1459,1459,1459,0
|
|
20230711,152100,42629062,1459,1459,1459,1459,0
|
|
20230711,152000,42629062,1459,1459,1459,1459,0
|
|
20230711,151900,42629062,1459,1459,1459,1453,81
|
|
20230711,151800,42510936,1460,1460,1460,1460,0
|
|
20230711,151700,42510936,1460,1460,1460,1460,1
|
|
20230711,151600,42509476,1459,1459,1459,1459,2
|
|
20230711,151500,42506558,1459,1459,1459,1459,0
|
|
20230711,151400,42506558,1459,1459,1459,1459,0
|
|
20230711,151300,42506558,1459,1459,1459,1459,275
|
|
20230711,151200,42105333,1459,1459,1459,1459,0
|
|
20230711,151100,42105333,1459,1457,1459,1457,601
|
|
20230711,151000,41229546,1457,1456,1457,1454,705
|
|
20230711,150900,40203067,1456,1456,1456,1456,0
|
|
20230711,150800,40203067,1456,1456,1456,1456,0
|
|
20230711,150700,40203067,1456,1457,1457,1455,4
|
|
20230711,150600,40197242,1456,1456,1456,1456,1
|
|
20230711,150500,40195786,1457,1457,1458,1457,3
|
|
20230711,150400,40191414,1453,1455,1455,1453,2000
|
|
20230711,150300,37283597,1459,1459,1459,1459,1
|
|
20230711,150200,37282138,1459,1459,1459,1459,0
|
|
20230711,150100,37282138,1459,1459,1459,1459,0
|
|
20230711,150000,37282138,1459,1459,1459,1459,0
|
|
20230711,145900,37282138,1459,1459,1459,1459,0
|
|
20230711,145800,37282138,1459,1459,1459,1459,0
|
|
20230711,145700,37282138,1459,1459,1459,1459,0
|
|
20230711,145600,37282138,1459,1459,1459,1459,0
|
|
20230711,145500,37282138,1459,1459,1459,1459,0
|
|
20230711,145400,37282138,1459,1459,1459,1459,0
|
|
20230711,145300,37282138,1459,1459,1459,1459,0
|
|
20230711,145200,37282138,1459,1459,1459,1459,1
|
|
20230711,145100,37280679,1453,1459,1459,1453,1001
|
|
20230711,145000,35825678,1454,1454,1454,1454,1134
|
|
20230711,144900,34176842,1459,1458,1459,1454,694
|
|
20230711,144800,33167095,1459,1459,1459,1459,0
|
|
20230711,144700,33167095,1459,1459,1459,1459,1
|
|
20230711,144600,33165636,1459,1459,1459,1459,0
|
|
20230711,144500,33165636,1459,1459,1459,1459,0
|
|
20230711,144400,33165636,1459,1459,1459,1459,1
|
|
20230711,144300,33164177,1459,1459,1459,1459,0
|
|
20230711,144200,33164177,1459,1459,1459,1459,2
|
|
20230711,144100,33161259,1459,1459,1459,1459,0
|
|
20230711,144000,33161259,1459,1459,1459,1459,0
|
|
20230711,143900,33161259,1459,1459,1459,1459,0
|
|
20230711,143800,33161259,1459,1459,1459,1459,0
|
|
20230711,143700,33161259,1459,1459,1459,1459,0
|
|
20230711,143600,33161259,1459,1458,1459,1458,178
|
|
20230711,143500,32901734,1459,1459,1459,1459,0
|
|
20230711,143400,32901734,1459,1459,1459,1459,0
|
|
20230711,143300,32901734,1459,1459,1459,1459,0
|
|
20230711,143200,32901734,1459,1459,1459,1459,0
|
|
20230711,143100,32901734,1459,1459,1459,1459,0
|
|
20230711,143000,32901734,1459,1459,1459,1459,0
|
|
20230711,142900,32901734,1459,1459,1459,1459,0
|
|
20230711,142800,32901734,1459,1459,1459,1459,0
|
|
20230711,142700,32901734,1459,1459,1459,1459,0
|
|
20230711,142600,32901734,1459,1459,1459,1459,0
|
|
20230711,142500,32901734,1459,1459,1459,1459,0
|
|
20230711,142400,32901734,1459,1459,1459,1459,0
|
|
20230711,142300,32901734,1459,1459,1459,1459,0
|
|
20230711,142200,32901734,1459,1459,1459,1459,0
|
|
20230711,142100,32901734,1459,1459,1459,1459,0
|
|
20230711,142000,32901734,1459,1459,1459,1459,0
|
|
20230711,141900,32901734,1459,1459,1459,1459,0
|
|
20230711,141800,32901734,1459,1459,1459,1459,0
|
|
20230711,141700,32901734,1459,1459,1459,1459,0
|
|
20230711,141600,32901734,1459,1459,1459,1459,0
|
|
20230711,141500,32901734,1459,1459,1459,1459,0
|
|
20230711,141400,32901734,1459,1459,1459,1459,0
|
|
20230711,141300,32901734,1459,1459,1459,1459,0
|
|
20230711,141200,32901734,1459,1459,1459,1459,0
|
|
20230711,141100,32901734,1459,1459,1459,1459,0
|
|
20230711,141000,32901734,1459,1459,1459,1459,0
|
|
20230711,140900,32901734,1459,1459,1459,1459,1
|
|
20230711,140800,32900275,1459,1459,1459,1459,0
|
|
20230711,140700,32900275,1459,1458,1459,1458,9
|
|
20230711,140600,32887152,1459,1459,1459,1459,0
|
|
20230711,140500,32887152,1459,1459,1459,1459,0
|
|
20230711,140400,32887152,1459,1459,1459,1459,0
|
|
20230711,140300,32887152,1459,1459,1459,1459,0
|
|
20230711,140200,32887152,1459,1459,1459,1459,0
|
|
20230711,140100,32887152,1459,1459,1459,1459,0
|
|
20230711,140000,32887152,1459,1459,1459,1459,0
|
|
20230711,135900,32887152,1459,1459,1459,1459,0
|
|
20230711,135800,32887152,1459,1459,1459,1459,0
|
|
20230711,135700,32887152,1459,1459,1459,1459,0
|
|
20230711,135600,32887152,1459,1459,1459,1459,0
|
|
20230711,135500,32887152,1459,1459,1459,1459,0
|
|
20230711,135400,32887152,1459,1459,1459,1459,0
|
|
20230711,135300,32887152,1459,1459,1459,1459,0
|
|
20230711,135200,32887152,1459,1459,1459,1459,0
|
|
20230711,135100,32887152,1459,1459,1459,1459,0
|
|
20230711,135000,32887152,1459,1459,1459,1459,0
|
|
20230711,134900,32887152,1459,1459,1459,1459,0
|
|
20230711,134800,32887152,1459,1458,1459,1458,714
|
|
20230711,134700,31846139,1458,1458,1458,1458,0
|
|
20230711,134600,31846139,1458,1458,1458,1458,0
|
|
20230711,134500,31846139,1458,1458,1458,1458,0
|
|
20230711,134400,31846139,1458,1458,1458,1458,0
|
|
20230711,134300,31846139,1458,1458,1458,1458,0
|
|
20230711,134200,31846139,1458,1458,1458,1458,0
|
|
20230711,134100,31846139,1458,1458,1458,1458,0
|
|
20230711,134000,31846139,1458,1458,1458,1458,0
|
|
20230711,133900,31846139,1458,1458,1458,1458,0
|
|
20230711,133800,31846139,1458,1458,1458,1458,0
|
|
20230711,133700,31846139,1458,1458,1458,1458,5
|
|
20230711,133600,31838849,1458,1458,1458,1458,0
|
|
20230711,133500,31838849,1458,1458,1458,1458,0
|
|
20230711,133400,31838849,1458,1458,1458,1458,0
|
|
20230711,133300,31838849,1458,1458,1458,1458,0
|
|
20230711,133200,31838849,1458,1458,1458,1458,0
|
|
20230711,133100,31838849,1458,1458,1458,1458,0
|
|
20230711,133000,31838849,1458,1458,1458,1458,0
|
|
20230711,132900,31838849,1458,1458,1458,1458,0
|
|
20230711,132800,31838849,1458,1458,1458,1458,0
|
|
20230711,132700,31838849,1458,1458,1458,1458,0
|
|
20230711,132600,31838849,1458,1458,1458,1458,0
|
|
20230711,132500,31838849,1458,1458,1458,1458,1
|
|
20230711,132400,31837391,1452,1452,1452,1452,0
|
|
20230711,132300,31837391,1452,1452,1452,1452,0
|
|
20230711,132200,31837391,1452,1452,1452,1452,300
|
|
20230711,132100,31401791,1452,1452,1452,1452,0
|
|
20230711,132000,31401791,1452,1452,1452,1452,0
|
|
20230711,131900,31401791,1452,1452,1452,1452,0
|
|
20230711,131800,31401791,1452,1452,1452,1452,0
|
|
20230711,131700,31401791,1452,1453,1453,1452,888
|
|
20230711,131600,30111775,1454,1454,1454,1454,112
|
|
20230711,131500,29948927,1458,1458,1458,1458,0
|
|
20230711,131400,29948927,1458,1458,1458,1458,0
|
|
20230711,131300,29948927,1458,1458,1458,1458,0
|
|
20230711,131200,29948927,1458,1458,1458,1458,0
|
|
20230711,131100,29948927,1458,1458,1458,1458,0
|
|
20230711,131000,29948927,1458,1458,1458,1458,0
|
|
20230711,130900,29948927,1458,1458,1458,1458,0
|
|
20230711,130800,29948927,1458,1458,1458,1458,0
|
|
20230711,130700,29948927,1458,1458,1458,1458,0
|
|
20230711,130600,29948927,1458,1458,1458,1458,0
|
|
20230711,130500,29948927,1458,1458,1458,1458,0
|
|
20230711,130400,29948927,1458,1458,1458,1458,0
|
|
20230711,130300,29948927,1458,1458,1458,1458,0
|
|
20230711,130200,29948927,1458,1458,1458,1458,0
|
|
20230711,130100,29948927,1458,1458,1458,1458,0
|
|
20230711,130000,29948927,1458,1458,1458,1458,0
|
|
20230711,125900,29948927,1458,1458,1458,1458,0
|
|
20230711,125800,29948927,1458,1458,1458,1458,0
|
|
20230711,125700,29948927,1458,1458,1458,1458,0
|
|
20230711,125600,29948927,1458,1458,1458,1458,0
|
|
20230711,125500,29948927,1458,1458,1458,1458,0
|
|
20230711,125400,29948927,1458,1458,1458,1458,0
|
|
20230711,125300,29948927,1458,1458,1458,1458,0
|
|
20230711,125200,29948927,1458,1458,1458,1458,0
|
|
20230711,125100,29948927,1458,1458,1458,1458,0
|
|
20230711,125000,29948927,1458,1458,1458,1458,0
|
|
20230711,124900,29948927,1458,1458,1458,1458,0
|
|
20230711,124800,29948927,1458,1458,1458,1458,0
|
|
20230711,124700,29948927,1458,1458,1458,1458,0
|
|
20230711,124600,29948927,1458,1458,1458,1458,0
|
|
20230711,124500,29948927,1458,1458,1458,1458,0
|
|
20230711,124400,29948927,1458,1458,1458,1458,0
|
|
20230711,124300,29948927,1458,1458,1458,1458,1
|
|
20230711,124200,29947469,1458,1458,1458,1458,10
|
|
20230711,124100,29932889,1458,1458,1458,1458,0
|
|
20230711,124000,29932889,1458,1458,1458,1458,0
|
|
20230711,123900,29932889,1458,1458,1458,1458,0
|
|
20230711,123800,29932889,1458,1458,1458,1458,0
|
|
20230711,123700,29932889,1458,1458,1458,1458,0
|
|
20230711,123600,29932889,1458,1458,1458,1458,0
|
|
20230711,123500,29932889,1458,1458,1458,1458,0
|
|
20230711,123400,29932889,1458,1458,1458,1458,0
|
|
20230711,123300,29932889,1458,1458,1458,1458,0
|
|
20230711,123200,29932889,1458,1458,1458,1458,0
|
|
20230711,123100,29932889,1458,1458,1458,1458,0
|
|
20230711,123000,29932889,1458,1458,1458,1458,1
|
|
20230711,122900,29931431,1458,1458,1458,1458,0
|
|
20230711,122800,29931431,1458,1458,1458,1458,0
|
|
20230711,122700,29931431,1458,1458,1458,1458,0
|
|
20230711,122600,29931431,1458,1458,1458,1458,0
|
|
20230711,122500,29931431,1458,1458,1458,1458,0
|
|
20230711,122400,29931431,1458,1458,1458,1458,0
|
|
20230711,122300,29931431,1458,1458,1458,1458,5
|
|
20230711,122200,29924141,1459,1459,1459,1459,0
|
|
20230711,122100,29924141,1459,1459,1459,1459,0
|
|
20230711,122000,29924141,1459,1459,1459,1459,0
|
|
20230711,121900,29924141,1459,1459,1459,1459,0
|
|
20230711,121800,29924141,1459,1459,1459,1459,0
|
|
20230711,121700,29924141,1459,1459,1459,1459,1
|
|
20230711,121600,29922682,1453,1453,1453,1453,0
|
|
20230711,121500,29922682,1453,1453,1453,1453,0
|
|
20230711,121400,29922682,1453,1453,1453,1453,0
|
|
20230711,121300,29922682,1453,1453,1453,1453,0
|
|
20230711,121200,29922682,1453,1453,1453,1453,0
|
|
20230711,121100,29922682,1453,1453,1453,1453,0
|
|
20230711,121000,29922682,1453,1453,1453,1453,0
|
|
20230711,120900,29922682,1453,1453,1453,1453,392
|
|
20230711,120800,29353106,1459,1459,1459,1459,0
|
|
20230711,120700,29353106,1459,1459,1459,1459,0
|
|
20230711,120600,29353106,1459,1459,1459,1459,0
|
|
20230711,120500,29353106,1459,1459,1459,1459,0
|
|
20230711,120400,29353106,1459,1459,1459,1459,0
|
|
20230711,120300,29353106,1459,1459,1459,1459,0
|
|
20230711,120200,29353106,1459,1459,1459,1459,0
|
|
20230711,120100,29353106,1459,1459,1459,1459,0
|
|
20230711,120000,29353106,1459,1459,1459,1459,0
|
|
20230711,115900,29353106,1459,1459,1459,1459,342
|
|
20230711,115800,28854128,1459,1459,1459,1459,0
|
|
20230711,115700,28854128,1459,1459,1459,1459,0
|
|
20230711,115600,28854128,1459,1459,1459,1459,0
|
|
20230711,115500,28854128,1459,1459,1459,1459,3
|
|
20230711,115400,28849751,1459,1459,1459,1459,0
|
|
20230711,115300,28849751,1459,1459,1459,1459,0
|
|
20230711,115200,28849751,1459,1459,1459,1459,0
|
|
20230711,115100,28849751,1459,1459,1459,1459,0
|
|
20230711,115000,28849751,1459,1459,1459,1459,22
|
|
20230711,114900,28817653,1459,1459,1459,1459,0
|
|
20230711,114800,28817653,1459,1459,1459,1459,0
|
|
20230711,114700,28817653,1459,1459,1459,1459,0
|
|
20230711,114600,28817653,1459,1459,1459,1459,0
|
|
20230711,114500,28817653,1459,1452,1459,1452,541
|
|
20230711,114400,28032107,1460,1460,1460,1460,0
|
|
20230711,114300,28032107,1460,1460,1460,1460,0
|
|
20230711,114200,28032107,1460,1460,1460,1460,0
|
|
20230711,114100,28032107,1460,1460,1460,1460,0
|
|
20230711,114000,28032107,1460,1460,1460,1460,0
|
|
20230711,113900,28032107,1460,1460,1460,1460,0
|
|
20230711,113800,28032107,1460,1460,1460,1460,0
|
|
20230711,113700,28032107,1460,1459,1460,1459,1001
|
|
20230711,113600,26571647,1459,1459,1459,1459,0
|
|
20230711,113500,26571647,1459,1459,1459,1459,0
|
|
20230711,113400,26571647,1459,1459,1459,1459,0
|
|
20230711,113300,26571647,1459,1459,1459,1459,0
|
|
20230711,113200,26571647,1459,1459,1459,1459,0
|
|
20230711,113100,26571647,1459,1459,1459,1459,0
|
|
20230711,113000,26571647,1459,1459,1459,1459,0
|
|
20230711,112900,26571647,1459,1459,1459,1459,0
|
|
20230711,112800,26571647,1459,1459,1459,1459,35
|
|
20230711,112700,26520582,1459,1459,1459,1459,0
|
|
20230711,112600,26520582,1459,1459,1459,1459,1
|
|
20230711,112500,26519123,1452,1452,1452,1452,14
|
|
20230711,112400,26498795,1459,1459,1459,1459,0
|
|
20230711,112300,26498795,1459,1459,1459,1459,0
|
|
20230711,112200,26498795,1459,1459,1459,1459,0
|
|
20230711,112100,26498795,1459,1459,1459,1459,0
|
|
20230711,112000,26498795,1459,1452,1459,1452,3
|
|
20230711,111900,26494432,1459,1459,1459,1459,221
|
|
20230711,111800,26171993,1459,1459,1459,1459,0
|
|
20230711,111700,26171993,1459,1459,1459,1459,0
|
|
20230711,111600,26171993,1459,1459,1459,1459,1
|
|
20230711,111500,26170534,1452,1453,1453,1452,1585
|
|
20230711,111400,23868520,1459,1459,1459,1459,0
|
|
20230711,111300,23868520,1459,1459,1459,1459,1
|
|
20230711,111200,23867061,1459,1459,1459,1459,200
|
|
20230711,111100,23575261,1459,1459,1459,1459,0
|
|
20230711,111000,23575261,1459,1459,1459,1453,124
|
|
20230711,110900,23394933,1460,1460,1460,1460,0
|
|
20230711,110800,23394933,1460,1460,1460,1460,1
|
|
20230711,110700,23393473,1459,1459,1459,1459,0
|
|
20230711,110600,23393473,1459,1459,1459,1459,0
|
|
20230711,110500,23393473,1459,1459,1459,1459,0
|
|
20230711,110400,23393473,1459,1459,1459,1459,1512
|
|
20230711,110300,21187465,1455,1455,1455,1455,0
|
|
20230711,110200,21187465,1455,1455,1455,1455,1
|
|
20230711,110100,21186010,1459,1459,1459,1459,1
|
|
20230711,110000,21184551,1459,1459,1459,1459,3
|
|
20230711,105900,21180174,1459,1459,1459,1459,100
|
|
20230711,105800,21034274,1459,1459,1459,1459,0
|
|
20230711,105700,21034274,1459,1459,1459,1459,0
|
|
20230711,105600,21034274,1459,1459,1459,1459,0
|
|
20230711,105500,21034274,1459,1459,1459,1459,0
|
|
20230711,105400,21034274,1459,1459,1459,1459,0
|
|
20230711,105300,21034274,1459,1459,1459,1459,52
|
|
20230711,105200,20958406,1459,1459,1459,1459,1
|
|
20230711,105100,20956947,1452,1455,1455,1452,100
|
|
20230711,105000,20811687,1459,1458,1459,1458,6
|
|
20230711,104900,20802937,1458,1458,1458,1458,210
|
|
20230711,104800,20496757,1458,1458,1458,1458,0
|
|
20230711,104700,20496757,1458,1458,1458,1458,0
|
|
20230711,104600,20496757,1458,1458,1458,1458,0
|
|
20230711,104500,20496757,1458,1453,1458,1453,162
|
|
20230711,104400,20261361,1453,1456,1458,1453,102
|
|
20230711,104300,20113147,1458,1458,1458,1458,0
|
|
20230711,104200,20113147,1458,1458,1458,1458,0
|
|
20230711,104100,20113147,1458,1457,1458,1457,76
|
|
20230711,104000,20002340,1460,1460,1460,1460,0
|
|
20230711,103900,20002340,1460,1460,1460,1460,0
|
|
20230711,103800,20002340,1460,1454,1460,1454,15
|
|
20230711,103700,19980524,1454,1454,1454,1454,0
|
|
20230711,103600,19980524,1454,1454,1454,1454,0
|
|
20230711,103500,19980524,1454,1454,1454,1454,700
|
|
20230711,103400,18962724,1460,1460,1460,1460,21
|
|
20230711,103300,18932064,1454,1460,1460,1454,733
|
|
20230711,103200,17866174,1460,1460,1460,1460,28
|
|
20230711,103100,17825294,1460,1460,1460,1460,8
|
|
20230711,103000,17813614,1460,1460,1460,1454,1003
|
|
20230711,102900,16355234,1460,1460,1460,1460,0
|
|
20230711,102800,16355234,1460,1460,1460,1460,2
|
|
20230711,102700,16352314,1460,1460,1460,1460,0
|
|
20230711,102600,16352314,1460,1460,1460,1460,0
|
|
20230711,102500,16352314,1460,1460,1460,1460,0
|
|
20230711,102400,16352314,1460,1460,1460,1460,10
|
|
20230711,102300,16337714,1460,1459,1460,1459,31
|
|
20230711,102200,16292484,1459,1453,1459,1453,2
|
|
20230711,102100,16289572,1459,1455,1459,1455,2405
|
|
20230711,102000,12785489,1455,1455,1455,1455,0
|
|
20230711,101900,12785489,1455,1455,1455,1455,0
|
|
20230711,101800,12785489,1455,1455,1455,1455,400
|
|
20230711,101700,12203489,1455,1455,1455,1455,1
|
|
20230711,101600,12202034,1454,1454,1454,1454,216
|
|
20230711,101500,11887970,1454,1454,1454,1454,0
|
|
20230711,101400,11887970,1454,1454,1454,1454,0
|
|
20230711,101300,11887970,1454,1454,1454,1454,10
|
|
20230711,101200,11873430,1454,1454,1454,1454,1
|
|
20230711,101100,11871976,1452,1453,1453,1452,700
|
|
20230711,101000,10855568,1454,1454,1454,1454,0
|
|
20230711,100900,10855568,1454,1454,1454,1454,2
|
|
20230711,100800,10852660,1454,1454,1454,1454,20
|
|
20230711,100700,10823580,1454,1454,1454,1454,1
|
|
20230711,100600,10822126,1454,1454,1454,1454,2
|
|
20230711,100500,10819218,1454,1454,1454,1454,0
|
|
20230711,100400,10819218,1454,1454,1454,1454,3
|
|
20230711,100300,10814856,1453,1454,1454,1453,8
|
|
20230711,100200,10803231,1452,1454,1454,1452,491
|
|
20230711,100100,10090105,1454,1454,1454,1454,0
|
|
20230711,100000,10090105,1454,1453,1454,1453,5
|
|
20230711,095900,10082839,1454,1453,1454,1453,6
|
|
20230711,095800,10074119,1454,1453,1454,1453,105
|
|
20230711,095700,9921553,1454,1454,1454,1454,1
|
|
20230711,095600,9920099,1454,1454,1454,1454,2
|
|
20230711,095500,9917191,1454,1454,1454,1454,101
|
|
20230711,095400,9770337,1455,1455,1455,1455,1
|
|
20230711,095300,9768882,1453,1453,1453,1453,0
|
|
20230711,095200,9768882,1453,1453,1453,1453,0
|
|
20230711,095100,9768882,1453,1454,1454,1453,190
|
|
20230711,095000,9492690,1454,1454,1454,1454,7
|
|
20230711,094900,9482512,1454,1454,1454,1454,1
|
|
20230711,094800,9481058,1455,1453,1455,1453,367
|
|
20230711,094700,8947805,1456,1454,1456,1453,1188
|
|
20230711,094600,7220568,1458,1458,1458,1458,0
|
|
20230711,094500,7220568,1458,1458,1458,1458,0
|
|
20230711,094400,7220568,1458,1458,1458,1458,0
|
|
20230711,094300,7220568,1458,1458,1458,1457,17
|
|
20230711,094200,7195783,1458,1458,1458,1458,2
|
|
20230711,094100,7192867,1457,1457,1457,1457,14
|
|
20230711,094000,7172469,1458,1458,1458,1458,1
|
|
20230711,093900,7171011,1458,1460,1460,1458,408
|
|
20230711,093800,6576145,1460,1460,1460,1460,70
|
|
20230711,093700,6473945,1460,1460,1460,1460,0
|
|
20230711,093600,6473945,1460,1458,1460,1458,2
|
|
20230711,093500,6471027,1460,1458,1460,1458,11
|
|
20230711,093400,6454987,1460,1459,1460,1458,53
|
|
20230711,093300,6377668,1459,1460,1460,1459,226
|
|
20230711,093200,6047932,1460,1458,1460,1458,2
|
|
20230711,093100,6045014,1460,1458,1460,1458,2
|
|
20230711,093000,6042096,1460,1458,1460,1458,51
|
|
20230711,092900,5967736,1460,1461,1461,1458,10
|
|
20230711,092800,5953149,1461,1458,1461,1458,8
|
|
20230711,092700,5941482,1461,1460,1461,1458,188
|
|
20230711,092600,5667022,1461,1460,1461,1460,5
|
|
20230711,092500,5659721,1461,1460,1461,1460,120
|
|
20230711,092400,5484402,1461,1461,1461,1461,0
|
|
20230711,092300,5484402,1461,1461,1461,1461,29
|
|
20230711,092200,5442033,1462,1462,1462,1462,71
|
|
20230711,092100,5338231,1462,1462,1462,1462,11
|
|
20230711,092000,5322149,1464,1464,1464,1464,0
|
|
20230711,091900,5322149,1464,1464,1464,1464,0
|
|
20230711,091800,5322149,1464,1464,1464,1464,0
|
|
20230711,091700,5322149,1464,1460,1464,1460,14
|
|
20230711,091600,5301705,1465,1465,1465,1465,0
|
|
20230711,091500,5301705,1465,1464,1465,1464,57
|
|
20230711,091400,5218238,1465,1464,1465,1464,3
|
|
20230711,091300,5213845,1464,1460,1465,1460,1050
|
|
20230711,091200,3680656,1460,1460,1460,1460,1
|
|
20230711,091100,3679196,1460,1459,1460,1459,2
|
|
20230711,091000,3676277,1460,1460,1460,1460,0
|
|
20230711,090900,3676277,1460,1460,1460,1460,0
|
|
20230711,090800,3676277,1460,1457,1460,1457,101
|
|
20230711,090700,3529090,1460,1460,1460,1460,0
|
|
20230711,090600,3529090,1460,1460,1460,1460,2001
|
|
20230711,090500,607630,1460,1460,1460,1460,0
|
|
20230711,090400,607630,1460,1460,1460,1460,1
|
|
20230711,090300,606170,1460,1460,1460,1460,2
|
|
20230711,090200,603250,1460,1460,1460,1460,2
|
|
20230711,090100,600330,1460,1460,1460,1460,0
|
|
20230711,090000,600330,1460,1450,1460,1450,414
|