588 lines
27 KiB
CSV
588 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230713,184500,102219065,1477,1477,1477,1477,1694
|
|
20230713,184400,102219065,1477,1477,1477,1477,0
|
|
20230713,184300,102219065,1477,1477,1477,1477,0
|
|
20230713,184200,102219065,1477,1477,1477,1477,0
|
|
20230713,184100,102219065,1477,1477,1477,1477,0
|
|
20230713,184000,102219065,1477,1477,1477,1477,0
|
|
20230713,183900,102219065,1477,1477,1477,1477,0
|
|
20230713,183800,102219065,1477,1477,1477,1477,0
|
|
20230713,183700,102219065,1477,1477,1477,1477,0
|
|
20230713,183600,102219065,1477,1477,1477,1477,0
|
|
20230713,183500,102219065,1477,1477,1477,1477,0
|
|
20230713,183400,102219065,1477,1477,1477,1477,0
|
|
20230713,183300,102219065,1477,1477,1477,1477,0
|
|
20230713,183200,102219065,1477,1477,1477,1477,0
|
|
20230713,183100,102219065,1477,1477,1477,1477,0
|
|
20230713,183000,102219065,1477,1477,1477,1477,0
|
|
20230713,182900,102219065,1477,1477,1477,1477,0
|
|
20230713,182800,102219065,1477,1477,1477,1477,0
|
|
20230713,182700,102219065,1477,1477,1477,1477,0
|
|
20230713,182600,102219065,1477,1477,1477,1477,0
|
|
20230713,182500,102219065,1477,1477,1477,1477,0
|
|
20230713,182400,102219065,1477,1477,1477,1477,0
|
|
20230713,182300,102219065,1477,1477,1477,1477,0
|
|
20230713,182200,102219065,1477,1477,1477,1477,0
|
|
20230713,182100,102219065,1477,1477,1477,1477,0
|
|
20230713,182000,102219065,1477,1477,1477,1477,0
|
|
20230713,181900,102219065,1477,1477,1477,1477,0
|
|
20230713,181800,102219065,1477,1477,1477,1477,0
|
|
20230713,181700,102219065,1477,1477,1477,1477,0
|
|
20230713,181600,102219065,1477,1477,1477,1477,0
|
|
20230713,181500,102219065,1477,1477,1477,1477,1694
|
|
20230713,181400,102219065,1477,1477,1477,1477,0
|
|
20230713,181300,102219065,1477,1477,1477,1477,0
|
|
20230713,181200,102219065,1477,1477,1477,1477,0
|
|
20230713,181100,102219065,1477,1477,1477,1477,0
|
|
20230713,181000,102219065,1477,1477,1477,1477,0
|
|
20230713,180900,102219065,1477,1477,1477,1477,0
|
|
20230713,180800,102219065,1477,1477,1477,1477,0
|
|
20230713,180700,102219065,1477,1477,1477,1477,0
|
|
20230713,180600,102219065,1477,1477,1477,1477,0
|
|
20230713,180500,102219065,1477,1477,1477,1477,0
|
|
20230713,180400,102219065,1477,1477,1477,1477,0
|
|
20230713,180300,102219065,1477,1477,1477,1477,0
|
|
20230713,180200,102219065,1477,1477,1477,1477,0
|
|
20230713,180100,102219065,1477,1477,1477,1477,0
|
|
20230713,180000,102219065,1477,1477,1477,1477,0
|
|
20230713,175900,102219065,1477,1477,1477,1477,0
|
|
20230713,175800,102219065,1477,1477,1477,1477,0
|
|
20230713,175700,102219065,1477,1477,1477,1477,0
|
|
20230713,175600,102219065,1477,1477,1477,1477,0
|
|
20230713,175500,102219065,1477,1477,1477,1477,0
|
|
20230713,175400,102219065,1477,1477,1477,1477,0
|
|
20230713,175300,102219065,1477,1477,1477,1477,0
|
|
20230713,175200,102219065,1477,1477,1477,1477,0
|
|
20230713,175100,102219065,1477,1477,1477,1477,0
|
|
20230713,175000,102219065,1477,1477,1477,1477,0
|
|
20230713,174900,102219065,1477,1477,1477,1477,0
|
|
20230713,174800,102219065,1477,1477,1477,1477,0
|
|
20230713,174700,102219065,1477,1477,1477,1477,0
|
|
20230713,174600,102219065,1477,1477,1477,1477,0
|
|
20230713,174500,102219065,1477,1477,1477,1477,1694
|
|
20230713,174400,102219065,1477,1477,1477,1477,0
|
|
20230713,174300,102219065,1477,1477,1477,1477,0
|
|
20230713,174200,102219065,1477,1477,1477,1477,0
|
|
20230713,174100,102219065,1477,1477,1477,1477,0
|
|
20230713,174000,102219065,1477,1477,1477,1477,0
|
|
20230713,173900,102219065,1477,1477,1477,1477,0
|
|
20230713,173800,102219065,1477,1477,1477,1477,0
|
|
20230713,173700,102219065,1477,1477,1477,1477,0
|
|
20230713,173600,102219065,1477,1477,1477,1477,0
|
|
20230713,173500,102219065,1477,1477,1477,1477,0
|
|
20230713,173400,102219065,1477,1477,1477,1477,0
|
|
20230713,173300,102219065,1477,1477,1477,1477,0
|
|
20230713,173200,102219065,1477,1477,1477,1477,0
|
|
20230713,173100,102219065,1477,1477,1477,1477,0
|
|
20230713,173000,102219065,1477,1477,1477,1477,0
|
|
20230713,172900,102219065,1477,1477,1477,1477,0
|
|
20230713,172800,102219065,1477,1477,1477,1477,0
|
|
20230713,172700,102219065,1477,1477,1477,1477,0
|
|
20230713,172600,102219065,1477,1477,1477,1477,0
|
|
20230713,172500,102219065,1477,1477,1477,1477,0
|
|
20230713,172400,102219065,1477,1477,1477,1477,0
|
|
20230713,172300,102219065,1477,1477,1477,1477,0
|
|
20230713,172200,102219065,1477,1477,1477,1477,0
|
|
20230713,172100,102219065,1477,1477,1477,1477,0
|
|
20230713,172000,102219065,1477,1477,1477,1477,0
|
|
20230713,171900,102219065,1477,1477,1477,1477,0
|
|
20230713,171800,102219065,1477,1477,1477,1477,0
|
|
20230713,171700,102219065,1477,1477,1477,1477,0
|
|
20230713,171600,102219065,1477,1477,1477,1477,0
|
|
20230713,171500,102219065,1477,1477,1477,1477,1694
|
|
20230713,171400,102219065,1477,1477,1477,1477,0
|
|
20230713,171300,102219065,1477,1477,1477,1477,0
|
|
20230713,171200,102219065,1477,1477,1477,1477,0
|
|
20230713,171100,102219065,1477,1477,1477,1477,0
|
|
20230713,171000,102219065,1477,1477,1477,1477,0
|
|
20230713,170900,102219065,1477,1477,1477,1477,0
|
|
20230713,170800,102219065,1477,1477,1477,1477,0
|
|
20230713,170700,102219065,1477,1477,1477,1477,0
|
|
20230713,170600,102219065,1477,1477,1477,1477,0
|
|
20230713,170500,102219065,1477,1477,1477,1477,0
|
|
20230713,170400,102219065,1477,1477,1477,1477,0
|
|
20230713,170300,102219065,1477,1477,1477,1477,0
|
|
20230713,170200,102219065,1477,1477,1477,1477,0
|
|
20230713,170100,102219065,1477,1477,1477,1477,0
|
|
20230713,170000,102219065,1477,1477,1477,1477,0
|
|
20230713,165900,102219065,1477,1477,1477,1477,0
|
|
20230713,165800,102219065,1477,1477,1477,1477,0
|
|
20230713,165700,102219065,1477,1477,1477,1477,0
|
|
20230713,165600,102219065,1477,1477,1477,1477,0
|
|
20230713,165500,102219065,1477,1477,1477,1477,0
|
|
20230713,165400,102219065,1477,1477,1477,1477,0
|
|
20230713,165300,102219065,1477,1477,1477,1477,0
|
|
20230713,165200,102219065,1477,1477,1477,1477,0
|
|
20230713,165100,102219065,1477,1477,1477,1477,0
|
|
20230713,165000,102219065,1477,1477,1477,1477,0
|
|
20230713,164900,102219065,1477,1477,1477,1477,0
|
|
20230713,164800,102219065,1477,1477,1477,1477,0
|
|
20230713,164700,102219065,1477,1477,1477,1477,0
|
|
20230713,164600,102219065,1477,1477,1477,1477,0
|
|
20230713,164500,102219065,1477,1477,1477,1477,1694
|
|
20230713,164400,102219065,1477,1477,1477,1477,0
|
|
20230713,164300,102219065,1477,1477,1477,1477,0
|
|
20230713,164200,102219065,1477,1477,1477,1477,0
|
|
20230713,164100,102219065,1477,1477,1477,1477,0
|
|
20230713,164000,102219065,1477,1477,1477,1477,0
|
|
20230713,163900,102219065,1477,1477,1477,1477,0
|
|
20230713,163800,102219065,1477,1477,1477,1477,0
|
|
20230713,163700,102219065,1477,1477,1477,1477,0
|
|
20230713,163600,102219065,1477,1477,1477,1477,0
|
|
20230713,163500,102219065,1477,1477,1477,1477,0
|
|
20230713,163400,102219065,1477,1477,1477,1477,0
|
|
20230713,163300,102219065,1477,1477,1477,1477,0
|
|
20230713,163200,102219065,1477,1477,1477,1477,0
|
|
20230713,163100,102219065,1477,1477,1477,1477,0
|
|
20230713,163000,102219065,1477,1477,1477,1477,0
|
|
20230713,162900,102219065,1477,1477,1477,1477,0
|
|
20230713,162800,102219065,1477,1477,1477,1477,0
|
|
20230713,162700,102219065,1477,1477,1477,1477,0
|
|
20230713,162600,102219065,1477,1477,1477,1477,0
|
|
20230713,162500,102219065,1477,1477,1477,1477,0
|
|
20230713,162400,102219065,1477,1477,1477,1477,0
|
|
20230713,162300,102219065,1477,1477,1477,1477,0
|
|
20230713,162200,102219065,1477,1477,1477,1477,0
|
|
20230713,162100,102219065,1477,1477,1477,1477,0
|
|
20230713,162000,102219065,1477,1477,1477,1477,0
|
|
20230713,161900,102219065,1477,1477,1477,1477,0
|
|
20230713,161800,102219065,1477,1477,1477,1477,0
|
|
20230713,161700,102219065,1477,1477,1477,1477,0
|
|
20230713,161600,102219065,1477,1477,1477,1477,0
|
|
20230713,161500,102219065,1477,1477,1477,1477,1694
|
|
20230713,161400,102219065,1477,1477,1477,1477,0
|
|
20230713,161300,102219065,1477,1477,1477,1477,0
|
|
20230713,161200,102219065,1477,1477,1477,1477,0
|
|
20230713,161100,102219065,1477,1477,1477,1477,0
|
|
20230713,161000,102219065,1477,1477,1477,1477,0
|
|
20230713,160900,102219065,1477,1477,1477,1477,0
|
|
20230713,160800,102219065,1477,1477,1477,1477,0
|
|
20230713,160700,102219065,1477,1477,1477,1477,0
|
|
20230713,160600,102219065,1477,1477,1477,1477,0
|
|
20230713,160500,102219065,1477,1477,1477,1477,0
|
|
20230713,160400,102219065,1477,1477,1477,1477,0
|
|
20230713,160300,102219065,1477,1477,1477,1477,0
|
|
20230713,160200,102219065,1477,1477,1477,1477,0
|
|
20230713,160100,102219065,1477,1477,1477,1477,0
|
|
20230713,160000,102219065,1477,1477,1477,1477,0
|
|
20230713,155900,102219065,1477,1477,1477,1477,0
|
|
20230713,155800,102219065,1477,1477,1477,1477,0
|
|
20230713,155700,102219065,1477,1477,1477,1477,0
|
|
20230713,155600,102219065,1477,1477,1477,1477,0
|
|
20230713,155500,102219065,1477,1477,1477,1477,0
|
|
20230713,155400,102219065,1477,1477,1477,1477,0
|
|
20230713,155300,102219065,1477,1477,1477,1477,0
|
|
20230713,155200,102219065,1477,1477,1477,1477,0
|
|
20230713,155100,102219065,1477,1477,1477,1477,0
|
|
20230713,155000,102219065,1477,1477,1477,1477,0
|
|
20230713,154900,102219065,1477,1477,1477,1477,0
|
|
20230713,154800,102219065,1477,1477,1477,1477,0
|
|
20230713,154700,102219065,1477,1477,1477,1477,0
|
|
20230713,154600,102219065,1477,1477,1477,1477,0
|
|
20230713,154500,102219065,1477,1477,1477,1477,1694
|
|
20230713,154400,102219065,1477,1477,1477,1477,0
|
|
20230713,154300,102219065,1477,1477,1477,1477,0
|
|
20230713,154200,102219065,1477,1477,1477,1477,0
|
|
20230713,154100,102219065,1477,1477,1477,1477,0
|
|
20230713,154000,102219065,1477,1477,1477,1477,0
|
|
20230713,153900,102219065,1477,1477,1477,1477,0
|
|
20230713,153800,102219065,1477,1477,1477,1477,0
|
|
20230713,153700,102219065,1477,1477,1477,1477,0
|
|
20230713,153600,102219065,1477,1477,1477,1477,0
|
|
20230713,153500,102219065,1477,1477,1477,1477,0
|
|
20230713,153400,102219065,1477,1477,1477,1477,0
|
|
20230713,153300,102219065,1477,1477,1477,1477,0
|
|
20230713,153200,102219065,1477,1477,1477,1477,0
|
|
20230713,153100,102219065,1477,1477,1477,1477,0
|
|
20230713,153000,102219065,1477,1477,1477,1477,1694
|
|
20230713,152900,99717027,1477,1477,1477,1477,0
|
|
20230713,152800,99717027,1477,1477,1477,1477,0
|
|
20230713,152700,99717027,1477,1477,1477,1477,0
|
|
20230713,152600,99717027,1477,1477,1477,1477,0
|
|
20230713,152500,99717027,1477,1477,1477,1477,0
|
|
20230713,152400,99717027,1477,1477,1477,1477,0
|
|
20230713,152300,99717027,1477,1477,1477,1477,0
|
|
20230713,152200,99717027,1477,1477,1477,1477,0
|
|
20230713,152100,99717027,1477,1477,1477,1477,0
|
|
20230713,152000,99717027,1477,1477,1477,1477,0
|
|
20230713,151900,99717027,1477,1477,1477,1477,2
|
|
20230713,151800,99714073,1477,1477,1477,1477,2
|
|
20230713,151700,99711119,1475,1475,1475,1475,2
|
|
20230713,151600,99708169,1477,1475,1477,1475,4
|
|
20230713,151500,99702267,1477,1477,1477,1477,2
|
|
20230713,151400,99699313,1477,1477,1477,1477,1
|
|
20230713,151300,99697836,1477,1477,1477,1477,0
|
|
20230713,151200,99697836,1477,1477,1477,1477,0
|
|
20230713,151100,99697836,1477,1477,1477,1477,7
|
|
20230713,151000,99687497,1477,1477,1477,1477,1001
|
|
20230713,150900,98209020,1477,1474,1477,1474,2929
|
|
20230713,150800,93891671,1475,1475,1475,1475,2
|
|
20230713,150700,93888721,1477,1477,1477,1477,2
|
|
20230713,150600,93885767,1477,1477,1477,1477,0
|
|
20230713,150500,93885767,1477,1476,1477,1472,5
|
|
20230713,150400,93878398,1477,1477,1477,1477,0
|
|
20230713,150300,93878398,1477,1477,1477,1477,0
|
|
20230713,150200,93878398,1477,1477,1477,1477,0
|
|
20230713,150100,93878398,1477,1477,1477,1477,0
|
|
20230713,150000,93878398,1477,1476,1477,1476,1228
|
|
20230713,145900,92065869,1476,1476,1476,1476,1001
|
|
20230713,145800,90588393,1476,1476,1476,1476,0
|
|
20230713,145700,90588393,1476,1476,1476,1476,0
|
|
20230713,145600,90588393,1476,1476,1476,1476,301
|
|
20230713,145500,90144117,1476,1476,1476,1476,10
|
|
20230713,145400,90129357,1476,1476,1476,1476,0
|
|
20230713,145300,90129357,1476,1476,1476,1476,0
|
|
20230713,145200,90129357,1476,1476,1476,1476,0
|
|
20230713,145100,90129357,1476,1476,1476,1476,0
|
|
20230713,145000,90129357,1476,1475,1476,1471,688
|
|
20230713,144900,89116156,1476,1475,1476,1475,579
|
|
20230713,144800,88262130,1475,1475,1475,1475,0
|
|
20230713,144700,88262130,1475,1475,1475,1475,11
|
|
20230713,144600,88245905,1472,1472,1472,1472,1240
|
|
20230713,144500,86420625,1475,1475,1475,1475,0
|
|
20230713,144400,86420625,1475,1475,1475,1475,0
|
|
20230713,144300,86420625,1475,1475,1475,1475,0
|
|
20230713,144200,86420625,1475,1475,1475,1475,0
|
|
20230713,144100,86420625,1475,1472,1475,1471,1001
|
|
20230713,144000,84947829,1476,1476,1476,1476,0
|
|
20230713,143900,84947829,1476,1476,1476,1476,0
|
|
20230713,143800,84947829,1476,1476,1476,1476,0
|
|
20230713,143700,84947829,1476,1476,1476,1476,0
|
|
20230713,143600,84947829,1476,1476,1476,1476,0
|
|
20230713,143500,84947829,1476,1476,1476,1476,0
|
|
20230713,143400,84947829,1476,1476,1476,1476,0
|
|
20230713,143300,84947829,1476,1476,1476,1476,0
|
|
20230713,143200,84947829,1476,1472,1476,1472,221
|
|
20230713,143100,84622513,1472,1471,1472,1471,679
|
|
20230713,143000,83623703,1472,1472,1472,1472,1
|
|
20230713,142900,83622231,1472,1472,1472,1472,327
|
|
20230713,142800,83140887,1473,1473,1473,1473,1007
|
|
20230713,142700,81657576,1473,1473,1473,1473,0
|
|
20230713,142600,81657576,1473,1473,1473,1473,0
|
|
20230713,142500,81657576,1473,1473,1473,1473,46
|
|
20230713,142400,81589818,1476,1476,1476,1476,0
|
|
20230713,142300,81589818,1476,1476,1476,1476,0
|
|
20230713,142200,81589818,1476,1476,1476,1476,0
|
|
20230713,142100,81589818,1476,1476,1476,1476,0
|
|
20230713,142000,81589818,1476,1476,1476,1476,500
|
|
20230713,141900,80851818,1476,1476,1476,1476,0
|
|
20230713,141800,80851818,1476,1476,1476,1476,0
|
|
20230713,141700,80851818,1476,1476,1476,1476,0
|
|
20230713,141600,80851818,1476,1476,1476,1476,0
|
|
20230713,141500,80851818,1476,1476,1476,1476,200
|
|
20230713,141400,80556618,1476,1476,1476,1476,1001
|
|
20230713,141300,79079142,1477,1477,1477,1477,0
|
|
20230713,141200,79079142,1477,1477,1477,1477,0
|
|
20230713,141100,79079142,1477,1477,1477,1477,0
|
|
20230713,141000,79079142,1477,1477,1477,1477,0
|
|
20230713,140900,79079142,1477,1477,1477,1477,0
|
|
20230713,140800,79079142,1477,1477,1477,1477,0
|
|
20230713,140700,79079142,1477,1477,1477,1477,0
|
|
20230713,140600,79079142,1477,1477,1477,1477,0
|
|
20230713,140500,79079142,1477,1477,1477,1477,0
|
|
20230713,140400,79079142,1477,1477,1477,1477,0
|
|
20230713,140300,79079142,1477,1477,1477,1477,0
|
|
20230713,140200,79079142,1477,1477,1477,1477,0
|
|
20230713,140100,79079142,1477,1477,1477,1477,0
|
|
20230713,140000,79079142,1477,1477,1477,1477,0
|
|
20230713,135900,79079142,1477,1471,1477,1471,2
|
|
20230713,135800,79076194,1477,1477,1477,1477,0
|
|
20230713,135700,79076194,1477,1477,1477,1477,1
|
|
20230713,135600,79074717,1471,1471,1471,1471,0
|
|
20230713,135500,79074717,1471,1471,1471,1471,0
|
|
20230713,135400,79074717,1471,1477,1477,1471,2493
|
|
20230713,135300,75397723,1476,1476,1476,1476,507
|
|
20230713,135200,74649391,1476,1476,1476,1476,1000
|
|
20230713,135100,73173391,1476,1476,1476,1476,0
|
|
20230713,135000,73173391,1476,1476,1476,1476,0
|
|
20230713,134900,73173391,1476,1476,1476,1476,0
|
|
20230713,134800,73173391,1476,1476,1476,1476,0
|
|
20230713,134700,73173391,1476,1476,1476,1476,20
|
|
20230713,134600,73143871,1476,1476,1476,1476,0
|
|
20230713,134500,73143871,1476,1476,1476,1476,1
|
|
20230713,134400,73142395,1472,1472,1472,1472,50
|
|
20230713,134300,73068795,1472,1472,1472,1472,0
|
|
20230713,134200,73068795,1472,1472,1472,1472,0
|
|
20230713,134100,73068795,1472,1472,1472,1472,0
|
|
20230713,134000,73068795,1472,1472,1472,1472,0
|
|
20230713,133900,73068795,1472,1472,1472,1472,0
|
|
20230713,133800,73068795,1472,1476,1476,1472,1300
|
|
20230713,133700,71151195,1476,1476,1476,1476,0
|
|
20230713,133600,71151195,1476,1476,1476,1476,0
|
|
20230713,133500,71151195,1476,1476,1476,1476,0
|
|
20230713,133400,71151195,1476,1476,1476,1476,0
|
|
20230713,133300,71151195,1476,1476,1476,1476,0
|
|
20230713,133200,71151195,1476,1476,1476,1476,0
|
|
20230713,133100,71151195,1476,1476,1476,1476,0
|
|
20230713,133000,71151195,1476,1476,1476,1476,0
|
|
20230713,132900,71151195,1476,1476,1476,1476,0
|
|
20230713,132800,71151195,1476,1476,1476,1476,0
|
|
20230713,132700,71151195,1476,1476,1476,1476,0
|
|
20230713,132600,71151195,1476,1476,1476,1476,0
|
|
20230713,132500,71151195,1476,1476,1476,1476,0
|
|
20230713,132400,71151195,1476,1476,1476,1476,0
|
|
20230713,132300,71151195,1476,1476,1476,1476,0
|
|
20230713,132200,71151195,1476,1476,1476,1476,0
|
|
20230713,132100,71151195,1476,1476,1476,1476,0
|
|
20230713,132000,71151195,1476,1476,1476,1476,0
|
|
20230713,131900,71151195,1476,1476,1476,1476,0
|
|
20230713,131800,71151195,1476,1476,1476,1476,27
|
|
20230713,131700,71111343,1476,1476,1476,1476,0
|
|
20230713,131600,71111343,1476,1476,1476,1476,0
|
|
20230713,131500,71111343,1476,1476,1476,1476,0
|
|
20230713,131400,71111343,1476,1476,1476,1476,0
|
|
20230713,131300,71111343,1476,1476,1476,1476,0
|
|
20230713,131200,71111343,1476,1476,1476,1476,0
|
|
20230713,131100,71111343,1476,1476,1476,1476,0
|
|
20230713,131000,71111343,1476,1476,1476,1476,0
|
|
20230713,130900,71111343,1476,1476,1476,1476,0
|
|
20230713,130800,71111343,1476,1476,1476,1476,0
|
|
20230713,130700,71111343,1476,1476,1476,1476,0
|
|
20230713,130600,71111343,1476,1476,1476,1476,1
|
|
20230713,130500,71109867,1472,1472,1472,1472,6
|
|
20230713,130400,71101035,1476,1476,1476,1476,0
|
|
20230713,130300,71101035,1476,1476,1476,1476,0
|
|
20230713,130200,71101035,1476,1476,1476,1476,0
|
|
20230713,130100,71101035,1476,1476,1476,1476,0
|
|
20230713,130000,71101035,1476,1476,1476,1476,0
|
|
20230713,125900,71101035,1476,1476,1476,1476,10
|
|
20230713,125800,71086275,1477,1477,1477,1477,0
|
|
20230713,125700,71086275,1477,1477,1477,1477,0
|
|
20230713,125600,71086275,1477,1477,1477,1477,1
|
|
20230713,125500,71084798,1477,1477,1477,1477,0
|
|
20230713,125400,71084798,1477,1477,1477,1477,3
|
|
20230713,125300,71080367,1477,1477,1477,1477,0
|
|
20230713,125200,71080367,1477,1477,1477,1477,0
|
|
20230713,125100,71080367,1477,1477,1477,1477,0
|
|
20230713,125000,71080367,1477,1477,1477,1477,0
|
|
20230713,124900,71080367,1477,1477,1477,1477,0
|
|
20230713,124800,71080367,1477,1477,1477,1477,0
|
|
20230713,124700,71080367,1477,1477,1477,1477,0
|
|
20230713,124600,71080367,1477,1477,1477,1477,1
|
|
20230713,124500,71078890,1477,1477,1477,1477,0
|
|
20230713,124400,71078890,1477,1477,1477,1477,12
|
|
20230713,124300,71061166,1477,1477,1477,1477,4
|
|
20230713,124200,71055258,1477,1477,1477,1477,0
|
|
20230713,124100,71055258,1477,1477,1477,1477,0
|
|
20230713,124000,71055258,1477,1477,1477,1477,1
|
|
20230713,123900,71053781,1477,1477,1477,1477,0
|
|
20230713,123800,71053781,1477,1477,1477,1477,1
|
|
20230713,123700,71052304,1477,1477,1477,1477,0
|
|
20230713,123600,71052304,1477,1477,1477,1477,0
|
|
20230713,123500,71052304,1477,1477,1477,1477,3
|
|
20230713,123400,71047873,1477,1477,1477,1477,0
|
|
20230713,123300,71047873,1477,1477,1477,1477,0
|
|
20230713,123200,71047873,1477,1477,1477,1477,1
|
|
20230713,123100,71046396,1471,1475,1475,1471,241
|
|
20230713,123000,70691013,1477,1475,1477,1475,15
|
|
20230713,122900,70668886,1477,1477,1477,1477,0
|
|
20230713,122800,70668886,1477,1477,1477,1477,0
|
|
20230713,122700,70668886,1477,1477,1477,1477,0
|
|
20230713,122600,70668886,1477,1477,1477,1475,542
|
|
20230713,122500,69869152,1477,1477,1477,1477,0
|
|
20230713,122400,69869152,1477,1477,1477,1477,0
|
|
20230713,122300,69869152,1477,1477,1477,1477,0
|
|
20230713,122200,69869152,1477,1477,1477,1477,0
|
|
20230713,122100,69869152,1477,1477,1477,1477,0
|
|
20230713,122000,69869152,1477,1477,1477,1477,0
|
|
20230713,121900,69869152,1477,1477,1477,1477,1
|
|
20230713,121800,69867675,1477,1477,1477,1477,0
|
|
20230713,121700,69867675,1477,1477,1477,1477,0
|
|
20230713,121600,69867675,1477,1477,1477,1477,0
|
|
20230713,121500,69867675,1477,1477,1477,1477,0
|
|
20230713,121400,69867675,1477,1477,1477,1477,101
|
|
20230713,121300,69718498,1477,1477,1477,1477,1
|
|
20230713,121200,69717021,1477,1477,1477,1477,0
|
|
20230713,121100,69717021,1477,1477,1477,1477,100
|
|
20230713,121000,69569321,1477,1477,1477,1477,0
|
|
20230713,120900,69569321,1477,1477,1477,1477,200
|
|
20230713,120800,69273921,1477,1477,1477,1477,100
|
|
20230713,120700,69126221,1477,1477,1477,1477,1000
|
|
20230713,120600,67649221,1477,1477,1477,1477,0
|
|
20230713,120500,67649221,1477,1477,1477,1477,0
|
|
20230713,120400,67649221,1477,1477,1477,1477,0
|
|
20230713,120300,67649221,1477,1477,1477,1477,0
|
|
20230713,120200,67649221,1477,1477,1477,1477,0
|
|
20230713,120100,67649221,1477,1477,1477,1477,0
|
|
20230713,120000,67649221,1477,1477,1477,1477,0
|
|
20230713,115900,67649221,1477,1477,1477,1477,0
|
|
20230713,115800,67649221,1477,1476,1477,1476,100
|
|
20230713,115700,67501536,1476,1476,1476,1476,45
|
|
20230713,115600,67435116,1477,1477,1477,1477,0
|
|
20230713,115500,67435116,1477,1477,1477,1477,1
|
|
20230713,115400,67433639,1477,1476,1477,1476,500
|
|
20230713,115300,66695162,1476,1476,1476,1476,0
|
|
20230713,115200,66695162,1476,1476,1476,1476,0
|
|
20230713,115100,66695162,1476,1476,1476,1476,0
|
|
20230713,115000,66695162,1476,1476,1476,1476,0
|
|
20230713,114900,66695162,1476,1476,1476,1476,15
|
|
20230713,114800,66673022,1476,1476,1476,1476,2
|
|
20230713,114700,66670070,1477,1477,1477,1477,0
|
|
20230713,114600,66670070,1477,1476,1477,1475,2002
|
|
20230713,114500,63713212,1476,1476,1476,1476,22
|
|
20230713,114400,63680740,1476,1476,1476,1476,0
|
|
20230713,114300,63680740,1476,1476,1476,1476,0
|
|
20230713,114200,63680740,1476,1476,1476,1476,0
|
|
20230713,114100,63680740,1476,1476,1476,1476,0
|
|
20230713,114000,63680740,1476,1473,1476,1473,771
|
|
20230713,113900,62545051,1473,1473,1473,1473,30
|
|
20230713,113800,62500861,1473,1471,1473,1471,2002
|
|
20230713,113700,59554293,1471,1471,1471,1471,31
|
|
20230713,113600,59508692,1471,1470,1471,1470,23
|
|
20230713,113500,59474881,1471,1470,1471,1470,23
|
|
20230713,113400,59441049,1471,1471,1471,1470,32
|
|
20230713,113300,59393978,1471,1471,1471,1471,0
|
|
20230713,113200,59393978,1471,1471,1471,1471,0
|
|
20230713,113100,59393978,1471,1471,1471,1471,0
|
|
20230713,113000,59393978,1471,1471,1471,1471,0
|
|
20230713,112900,59393978,1471,1471,1471,1471,0
|
|
20230713,112800,59393978,1471,1471,1471,1471,8
|
|
20230713,112700,59382210,1471,1471,1471,1471,7
|
|
20230713,112600,59371913,1471,1471,1471,1471,1
|
|
20230713,112500,59370442,1472,1472,1472,1472,0
|
|
20230713,112400,59370442,1472,1472,1472,1472,0
|
|
20230713,112300,59370442,1472,1472,1472,1472,0
|
|
20230713,112200,59370442,1472,1472,1472,1472,5
|
|
20230713,112100,59363082,1472,1472,1472,1472,0
|
|
20230713,112000,59363082,1472,1472,1472,1472,1
|
|
20230713,111900,59361610,1472,1472,1472,1472,0
|
|
20230713,111800,59361610,1472,1472,1472,1472,5
|
|
20230713,111700,59354250,1470,1470,1470,1470,3
|
|
20230713,111600,59349840,1472,1472,1472,1472,3
|
|
20230713,111500,59345424,1473,1473,1473,1473,0
|
|
20230713,111400,59345424,1473,1473,1473,1473,0
|
|
20230713,111300,59345424,1473,1473,1473,1473,0
|
|
20230713,111200,59345424,1473,1473,1473,1473,0
|
|
20230713,111100,59345424,1473,1473,1473,1473,0
|
|
20230713,111000,59345424,1473,1473,1473,1473,0
|
|
20230713,110900,59345424,1473,1473,1473,1473,0
|
|
20230713,110800,59345424,1473,1473,1473,1473,0
|
|
20230713,110700,59345424,1473,1473,1473,1473,0
|
|
20230713,110600,59345424,1473,1473,1473,1473,0
|
|
20230713,110500,59345424,1473,1473,1473,1473,0
|
|
20230713,110400,59345424,1473,1472,1473,1472,2
|
|
20230713,110300,59342479,1467,1467,1467,1467,1419
|
|
20230713,110200,57260806,1467,1467,1467,1467,4
|
|
20230713,110100,57254938,1467,1467,1467,1467,0
|
|
20230713,110000,57254938,1467,1467,1467,1467,0
|
|
20230713,105900,57254938,1467,1467,1467,1467,300
|
|
20230713,105800,56814838,1476,1476,1476,1476,0
|
|
20230713,105700,56814838,1476,1476,1476,1476,1
|
|
20230713,105600,56813362,1466,1466,1466,1466,0
|
|
20230713,105500,56813362,1466,1467,1467,1466,2000
|
|
20230713,105400,53881256,1477,1468,1477,1466,301
|
|
20230713,105300,53439699,1477,1477,1477,1477,0
|
|
20230713,105200,53439699,1477,1477,1477,1477,0
|
|
20230713,105100,53439699,1477,1477,1477,1477,0
|
|
20230713,105000,53439699,1477,1477,1477,1477,0
|
|
20230713,104900,53439699,1477,1475,1477,1475,200
|
|
20230713,104800,53144651,1475,1475,1475,1475,301
|
|
20230713,104700,52700676,1475,1474,1475,1474,2500
|
|
20230713,104600,49013204,1474,1474,1474,1474,0
|
|
20230713,104500,49013204,1474,1474,1474,1474,50
|
|
20230713,104400,48939504,1474,1474,1474,1474,25
|
|
20230713,104300,48902654,1474,1474,1474,1474,6
|
|
20230713,104200,48893810,1475,1474,1475,1474,100
|
|
20230713,104100,48746340,1474,1474,1474,1474,114
|
|
20230713,104000,48578304,1474,1474,1474,1474,0
|
|
20230713,103900,48578304,1474,1474,1474,1474,1
|
|
20230713,103800,48576830,1473,1474,1474,1467,712
|
|
20230713,103700,47531971,1474,1474,1474,1474,0
|
|
20230713,103600,47531971,1474,1474,1474,1474,0
|
|
20230713,103500,47531971,1474,1474,1474,1474,0
|
|
20230713,103400,47531971,1474,1474,1474,1474,0
|
|
20230713,103300,47531971,1474,1474,1474,1474,0
|
|
20230713,103200,47531971,1474,1474,1474,1474,0
|
|
20230713,103100,47531971,1474,1474,1474,1474,0
|
|
20230713,103000,47531971,1474,1474,1474,1474,0
|
|
20230713,102900,47531971,1474,1474,1474,1474,0
|
|
20230713,102800,47531971,1474,1474,1474,1474,0
|
|
20230713,102700,47531971,1474,1474,1474,1474,0
|
|
20230713,102600,47531971,1474,1474,1474,1474,0
|
|
20230713,102500,47531971,1474,1474,1474,1474,651
|
|
20230713,102400,46572397,1474,1474,1474,1474,0
|
|
20230713,102300,46572397,1474,1474,1474,1474,349
|
|
20230713,102200,46057971,1474,1474,1474,1474,0
|
|
20230713,102100,46057971,1474,1474,1474,1474,0
|
|
20230713,102000,46057971,1474,1474,1474,1474,0
|
|
20230713,101900,46057971,1474,1474,1474,1474,0
|
|
20230713,101800,46057971,1474,1474,1474,1474,0
|
|
20230713,101700,46057971,1474,1473,1474,1466,148
|
|
20230713,101600,45840980,1467,1467,1467,1467,300
|
|
20230713,101500,45400880,1474,1474,1474,1474,0
|
|
20230713,101400,45400880,1474,1474,1474,1474,0
|
|
20230713,101300,45400880,1474,1473,1474,1473,90
|
|
20230713,101200,45268230,1475,1475,1475,1475,0
|
|
20230713,101100,45268230,1475,1475,1475,1475,0
|
|
20230713,101000,45268230,1475,1475,1475,1475,0
|
|
20230713,100900,45268230,1475,1475,1475,1475,0
|
|
20230713,100800,45268230,1475,1475,1475,1475,0
|
|
20230713,100700,45268230,1475,1475,1475,1475,0
|
|
20230713,100600,45268230,1475,1475,1475,1475,0
|
|
20230713,100500,45268230,1475,1465,1475,1465,6
|
|
20230713,100400,45259430,1475,1475,1475,1475,0
|
|
20230713,100300,45259430,1475,1475,1475,1475,1
|
|
20230713,100200,45257955,1465,1465,1465,1465,7
|
|
20230713,100100,45247700,1476,1476,1476,1476,0
|
|
20230713,100000,45247700,1476,1474,1476,1465,7532
|
|
20230713,095900,34191936,1477,1477,1477,1477,0
|
|
20230713,095800,34191936,1477,1477,1477,1477,6
|
|
20230713,095700,34183074,1477,1477,1477,1477,0
|
|
20230713,095600,34183074,1477,1477,1477,1477,0
|
|
20230713,095500,34183074,1477,1477,1477,1477,0
|
|
20230713,095400,34183074,1477,1477,1477,1477,0
|
|
20230713,095300,34183074,1477,1477,1477,1477,0
|
|
20230713,095200,34183074,1477,1477,1477,1477,0
|
|
20230713,095100,34183074,1477,1477,1477,1477,0
|
|
20230713,095000,34183074,1477,1475,1477,1473,5001
|
|
20230713,094900,26812798,1477,1477,1477,1477,0
|
|
20230713,094800,26812798,1477,1477,1477,1477,71
|
|
20230713,094700,26707931,1477,1477,1477,1477,0
|
|
20230713,094600,26707931,1477,1477,1477,1477,0
|
|
20230713,094500,26707931,1477,1477,1477,1477,0
|
|
20230713,094400,26707931,1477,1477,1477,1477,0
|
|
20230713,094300,26707931,1477,1477,1477,1477,0
|
|
20230713,094200,26707931,1477,1477,1477,1477,0
|
|
20230713,094100,26707931,1477,1477,1477,1477,2
|
|
20230713,094000,26704977,1474,1473,1474,1473,3443
|
|
20230713,093900,21629998,1474,1474,1474,1474,57
|
|
20230713,093800,21545980,1474,1474,1474,1474,0
|
|
20230713,093700,21545980,1474,1474,1474,1474,0
|
|
20230713,093600,21545980,1474,1474,1474,1474,41
|
|
20230713,093500,21485546,1474,1474,1474,1474,0
|
|
20230713,093400,21485546,1474,1474,1474,1474,0
|
|
20230713,093300,21485546,1474,1474,1474,1474,0
|
|
20230713,093200,21485546,1474,1473,1474,1473,504
|
|
20230713,093100,20743153,1474,1474,1474,1474,1
|
|
20230713,093000,20741679,1474,1473,1474,1473,1001
|
|
20230713,092900,19267205,1474,1474,1474,1474,0
|
|
20230713,092800,19267205,1474,1474,1474,1474,342
|
|
20230713,092700,18763097,1474,1474,1474,1474,0
|
|
20230713,092600,18763097,1474,1474,1474,1474,2
|
|
20230713,092500,18760149,1472,1472,1474,1472,177
|
|
20230713,092400,18499601,1474,1474,1474,1473,963
|
|
20230713,092300,17080801,1477,1474,1477,1474,2
|
|
20230713,092200,17077850,1477,1477,1477,1475,124
|
|
20230713,092100,16894888,1477,1477,1477,1477,5
|
|
20230713,092000,16887503,1477,1477,1477,1477,0
|
|
20230713,091900,16887503,1477,1477,1477,1477,1
|
|
20230713,091800,16886026,1477,1477,1477,1477,338
|
|
20230713,091700,16386800,1475,1475,1475,1475,7
|
|
20230713,091600,16376475,1475,1475,1475,1475,60
|
|
20230713,091500,16287975,1479,1479,1479,1479,0
|
|
20230713,091400,16287975,1479,1479,1479,1479,0
|
|
20230713,091300,16287975,1479,1479,1479,1479,100
|
|
20230713,091200,16140075,1480,1480,1480,1480,0
|
|
20230713,091100,16140075,1480,1480,1480,1480,0
|
|
20230713,091000,16140075,1480,1480,1480,1480,0
|
|
20230713,090900,16140075,1480,1480,1480,1480,0
|
|
20230713,090800,16140075,1480,1480,1480,1480,0
|
|
20230713,090700,16140075,1480,1480,1480,1480,0
|
|
20230713,090600,16140075,1480,1480,1480,1480,676
|
|
20230713,090500,15139595,1480,1480,1480,1480,0
|
|
20230713,090400,15139595,1480,1480,1480,1471,7507
|
|
20230713,090300,4036471,1480,1472,1480,1471,1253
|
|
20230713,090200,2184041,1481,1481,1481,1481,0
|
|
20230713,090100,2184041,1481,1475,1481,1472,116
|
|
20230713,090000,2013162,1482,1477,1483,1477,1363
|