589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,184600,239629165,1668,1668,1668,1668,611
|
|
20230707,184500,239629165,1668,1668,1668,1668,0
|
|
20230707,184400,239629165,1668,1668,1668,1668,0
|
|
20230707,184300,239629165,1668,1668,1668,1668,0
|
|
20230707,184200,239629165,1668,1668,1668,1668,0
|
|
20230707,184100,239629165,1668,1668,1668,1668,0
|
|
20230707,184000,239629165,1668,1668,1668,1668,0
|
|
20230707,183900,239629165,1668,1668,1668,1668,0
|
|
20230707,183800,239629165,1668,1668,1668,1668,0
|
|
20230707,183700,239629165,1668,1668,1668,1668,0
|
|
20230707,183600,239629165,1668,1668,1668,1668,0
|
|
20230707,183500,239629165,1668,1668,1668,1668,0
|
|
20230707,183400,239629165,1668,1668,1668,1668,0
|
|
20230707,183300,239629165,1668,1668,1668,1668,0
|
|
20230707,183200,239629165,1668,1668,1668,1668,0
|
|
20230707,183100,239629165,1668,1668,1668,1668,0
|
|
20230707,183000,239629165,1668,1668,1668,1668,0
|
|
20230707,182900,239629165,1668,1668,1668,1668,0
|
|
20230707,182800,239629165,1668,1668,1668,1668,0
|
|
20230707,182700,239629165,1668,1668,1668,1668,0
|
|
20230707,182600,239629165,1668,1668,1668,1668,0
|
|
20230707,182500,239629165,1668,1668,1668,1668,0
|
|
20230707,182400,239629165,1668,1668,1668,1668,0
|
|
20230707,182300,239629165,1668,1668,1668,1668,0
|
|
20230707,182200,239629165,1668,1668,1668,1668,0
|
|
20230707,182100,239629165,1668,1668,1668,1668,0
|
|
20230707,182000,239629165,1668,1668,1668,1668,0
|
|
20230707,181900,239629165,1668,1668,1668,1668,0
|
|
20230707,181800,239629165,1668,1668,1668,1668,0
|
|
20230707,181700,239629165,1668,1668,1668,1668,0
|
|
20230707,181600,239629165,1668,1668,1668,1668,611
|
|
20230707,181500,239629165,1668,1668,1668,1668,0
|
|
20230707,181400,239629165,1668,1668,1668,1668,0
|
|
20230707,181300,239629165,1668,1668,1668,1668,0
|
|
20230707,181200,239629165,1668,1668,1668,1668,0
|
|
20230707,181100,239629165,1668,1668,1668,1668,0
|
|
20230707,181000,239629165,1668,1668,1668,1668,0
|
|
20230707,180900,239629165,1668,1668,1668,1668,0
|
|
20230707,180800,239629165,1668,1668,1668,1668,0
|
|
20230707,180700,239629165,1668,1668,1668,1668,0
|
|
20230707,180600,239629165,1668,1668,1668,1668,0
|
|
20230707,180500,239629165,1668,1668,1668,1668,0
|
|
20230707,180400,239629165,1668,1668,1668,1668,0
|
|
20230707,180300,239629165,1668,1668,1668,1668,0
|
|
20230707,180200,239629165,1668,1668,1668,1668,0
|
|
20230707,180100,239629165,1668,1668,1668,1668,0
|
|
20230707,180000,239629165,1668,1668,1668,1668,0
|
|
20230707,175900,239629165,1668,1668,1668,1668,0
|
|
20230707,175800,239629165,1668,1668,1668,1668,0
|
|
20230707,175700,239629165,1668,1668,1668,1668,0
|
|
20230707,175600,239629165,1668,1668,1668,1668,0
|
|
20230707,175500,239629165,1668,1668,1668,1668,0
|
|
20230707,175400,239629165,1668,1668,1668,1668,0
|
|
20230707,175300,239629165,1668,1668,1668,1668,0
|
|
20230707,175200,239629165,1668,1668,1668,1668,0
|
|
20230707,175100,239629165,1668,1668,1668,1668,0
|
|
20230707,175000,239629165,1668,1668,1668,1668,0
|
|
20230707,174900,239629165,1668,1668,1668,1668,0
|
|
20230707,174800,239629165,1668,1668,1668,1668,0
|
|
20230707,174700,239629165,1668,1668,1668,1668,0
|
|
20230707,174600,239629165,1668,1668,1668,1668,611
|
|
20230707,174500,239629165,1668,1668,1668,1668,0
|
|
20230707,174400,239629165,1668,1668,1668,1668,0
|
|
20230707,174300,239629165,1668,1668,1668,1668,0
|
|
20230707,174200,239629165,1668,1668,1668,1668,0
|
|
20230707,174100,239629165,1668,1668,1668,1668,0
|
|
20230707,174000,239629165,1668,1668,1668,1668,0
|
|
20230707,173900,239629165,1668,1668,1668,1668,0
|
|
20230707,173800,239629165,1668,1668,1668,1668,0
|
|
20230707,173700,239629165,1668,1668,1668,1668,0
|
|
20230707,173600,239629165,1668,1668,1668,1668,0
|
|
20230707,173500,239629165,1668,1668,1668,1668,0
|
|
20230707,173400,239629165,1668,1668,1668,1668,0
|
|
20230707,173300,239629165,1668,1668,1668,1668,0
|
|
20230707,173200,239629165,1668,1668,1668,1668,0
|
|
20230707,173100,239629165,1668,1668,1668,1668,0
|
|
20230707,173000,239629165,1668,1668,1668,1668,0
|
|
20230707,172900,239629165,1668,1668,1668,1668,0
|
|
20230707,172800,239629165,1668,1668,1668,1668,0
|
|
20230707,172700,239629165,1668,1668,1668,1668,0
|
|
20230707,172600,239629165,1668,1668,1668,1668,0
|
|
20230707,172500,239629165,1668,1668,1668,1668,0
|
|
20230707,172400,239629165,1668,1668,1668,1668,0
|
|
20230707,172300,239629165,1668,1668,1668,1668,0
|
|
20230707,172200,239629165,1668,1668,1668,1668,0
|
|
20230707,172100,239629165,1668,1668,1668,1668,0
|
|
20230707,172000,239629165,1668,1668,1668,1668,0
|
|
20230707,171900,239629165,1668,1668,1668,1668,0
|
|
20230707,171800,239629165,1668,1668,1668,1668,0
|
|
20230707,171700,239629165,1668,1668,1668,1668,0
|
|
20230707,171600,239629165,1668,1668,1668,1668,611
|
|
20230707,171500,239629165,1668,1668,1668,1668,0
|
|
20230707,171400,239629165,1668,1668,1668,1668,0
|
|
20230707,171300,239629165,1668,1668,1668,1668,0
|
|
20230707,171200,239629165,1668,1668,1668,1668,0
|
|
20230707,171100,239629165,1668,1668,1668,1668,0
|
|
20230707,171000,239629165,1668,1668,1668,1668,0
|
|
20230707,170900,239629165,1668,1668,1668,1668,0
|
|
20230707,170800,239629165,1668,1668,1668,1668,0
|
|
20230707,170700,239629165,1668,1668,1668,1668,0
|
|
20230707,170600,239629165,1668,1668,1668,1668,0
|
|
20230707,170500,239629165,1668,1668,1668,1668,0
|
|
20230707,170400,239629165,1668,1668,1668,1668,0
|
|
20230707,170300,239629165,1668,1668,1668,1668,0
|
|
20230707,170200,239629165,1668,1668,1668,1668,0
|
|
20230707,170100,239629165,1668,1668,1668,1668,0
|
|
20230707,170000,239629165,1668,1668,1668,1668,0
|
|
20230707,165900,239629165,1668,1668,1668,1668,0
|
|
20230707,165800,239629165,1668,1668,1668,1668,0
|
|
20230707,165700,239629165,1668,1668,1668,1668,0
|
|
20230707,165600,239629165,1668,1668,1668,1668,0
|
|
20230707,165500,239629165,1668,1668,1668,1668,0
|
|
20230707,165400,239629165,1668,1668,1668,1668,0
|
|
20230707,165300,239629165,1668,1668,1668,1668,0
|
|
20230707,165200,239629165,1668,1668,1668,1668,0
|
|
20230707,165100,239629165,1668,1668,1668,1668,0
|
|
20230707,165000,239629165,1668,1668,1668,1668,0
|
|
20230707,164900,239629165,1668,1668,1668,1668,0
|
|
20230707,164800,239629165,1668,1668,1668,1668,0
|
|
20230707,164700,239629165,1668,1668,1668,1668,0
|
|
20230707,164600,239629165,1668,1668,1668,1668,611
|
|
20230707,164500,239629165,1668,1668,1668,1668,0
|
|
20230707,164400,239629165,1668,1668,1668,1668,0
|
|
20230707,164300,239629165,1668,1668,1668,1668,0
|
|
20230707,164200,239629165,1668,1668,1668,1668,0
|
|
20230707,164100,239629165,1668,1668,1668,1668,0
|
|
20230707,164000,239629165,1668,1668,1668,1668,0
|
|
20230707,163900,239629165,1668,1668,1668,1668,0
|
|
20230707,163800,239629165,1668,1668,1668,1668,0
|
|
20230707,163700,239629165,1668,1668,1668,1668,0
|
|
20230707,163600,239629165,1668,1668,1668,1668,0
|
|
20230707,163500,239629165,1668,1668,1668,1668,0
|
|
20230707,163400,239629165,1668,1668,1668,1668,0
|
|
20230707,163300,239629165,1668,1668,1668,1668,0
|
|
20230707,163200,239629165,1668,1668,1668,1668,0
|
|
20230707,163100,239629165,1668,1668,1668,1668,0
|
|
20230707,163000,239629165,1668,1668,1668,1668,0
|
|
20230707,162900,239629165,1668,1668,1668,1668,0
|
|
20230707,162800,239629165,1668,1668,1668,1668,0
|
|
20230707,162700,239629165,1668,1668,1668,1668,0
|
|
20230707,162600,239629165,1668,1668,1668,1668,0
|
|
20230707,162500,239629165,1668,1668,1668,1668,0
|
|
20230707,162400,239629165,1668,1668,1668,1668,0
|
|
20230707,162300,239629165,1668,1668,1668,1668,0
|
|
20230707,162200,239629165,1668,1668,1668,1668,0
|
|
20230707,162100,239629165,1668,1668,1668,1668,0
|
|
20230707,162000,239629165,1668,1668,1668,1668,0
|
|
20230707,161900,239629165,1668,1668,1668,1668,0
|
|
20230707,161800,239629165,1668,1668,1668,1668,0
|
|
20230707,161700,239629165,1668,1668,1668,1668,0
|
|
20230707,161600,239629165,1668,1668,1668,1668,611
|
|
20230707,161500,239629165,1668,1668,1668,1668,0
|
|
20230707,161400,239629165,1668,1668,1668,1668,0
|
|
20230707,161300,239629165,1668,1668,1668,1668,0
|
|
20230707,161200,239629165,1668,1668,1668,1668,0
|
|
20230707,161100,239629165,1668,1668,1668,1668,0
|
|
20230707,161000,239629165,1668,1668,1668,1668,0
|
|
20230707,160900,239629165,1668,1668,1668,1668,0
|
|
20230707,160800,239629165,1668,1668,1668,1668,0
|
|
20230707,160700,239629165,1668,1668,1668,1668,0
|
|
20230707,160600,239629165,1668,1668,1668,1668,0
|
|
20230707,160500,239629165,1668,1668,1668,1668,0
|
|
20230707,160400,239629165,1668,1668,1668,1668,0
|
|
20230707,160300,239629165,1668,1668,1668,1668,0
|
|
20230707,160200,239629165,1668,1668,1668,1668,0
|
|
20230707,160100,239629165,1668,1668,1668,1668,0
|
|
20230707,160000,239629165,1668,1668,1668,1668,0
|
|
20230707,155900,239629165,1668,1668,1668,1668,0
|
|
20230707,155800,239629165,1668,1668,1668,1668,0
|
|
20230707,155700,239629165,1668,1668,1668,1668,0
|
|
20230707,155600,239629165,1668,1668,1668,1668,0
|
|
20230707,155500,239629165,1668,1668,1668,1668,0
|
|
20230707,155400,239629165,1668,1668,1668,1668,0
|
|
20230707,155300,239629165,1668,1668,1668,1668,0
|
|
20230707,155200,239629165,1668,1668,1668,1668,0
|
|
20230707,155100,239629165,1668,1668,1668,1668,0
|
|
20230707,155000,239629165,1668,1668,1668,1668,0
|
|
20230707,154900,239629165,1668,1668,1668,1668,0
|
|
20230707,154800,239629165,1668,1668,1668,1668,0
|
|
20230707,154700,239629165,1668,1668,1668,1668,0
|
|
20230707,154600,239629165,1668,1668,1668,1668,611
|
|
20230707,154500,239629165,1668,1668,1668,1668,0
|
|
20230707,154400,239629165,1668,1668,1668,1668,0
|
|
20230707,154300,239629165,1668,1668,1668,1668,0
|
|
20230707,154200,239629165,1668,1668,1668,1668,0
|
|
20230707,154100,239629165,1668,1668,1668,1668,0
|
|
20230707,154000,239629165,1668,1668,1668,1668,0
|
|
20230707,153900,239629165,1668,1668,1668,1668,0
|
|
20230707,153800,239629165,1668,1668,1668,1668,0
|
|
20230707,153700,239629165,1668,1668,1668,1668,0
|
|
20230707,153600,239629165,1668,1668,1668,1668,0
|
|
20230707,153500,239629165,1668,1668,1668,1668,0
|
|
20230707,153400,239629165,1668,1668,1668,1668,0
|
|
20230707,153300,239629165,1668,1668,1668,1668,0
|
|
20230707,153200,239629165,1668,1668,1668,1668,0
|
|
20230707,153100,239629165,1668,1668,1668,1668,0
|
|
20230707,153000,239629165,1668,1668,1668,1668,611
|
|
20230707,152900,238610017,1667,1667,1667,1667,0
|
|
20230707,152800,238610017,1667,1667,1667,1667,0
|
|
20230707,152700,238610017,1667,1667,1667,1667,0
|
|
20230707,152600,238610017,1667,1667,1667,1667,0
|
|
20230707,152500,238610017,1667,1667,1667,1667,0
|
|
20230707,152400,238610017,1667,1667,1667,1667,0
|
|
20230707,152300,238610017,1667,1667,1667,1667,0
|
|
20230707,152200,238610017,1667,1667,1667,1667,0
|
|
20230707,152100,238610017,1667,1667,1667,1667,0
|
|
20230707,152000,238610017,1667,1667,1667,1667,0
|
|
20230707,151900,238610017,1667,1667,1667,1667,171
|
|
20230707,151800,238324960,1668,1668,1668,1668,0
|
|
20230707,151700,238324960,1668,1668,1668,1668,41
|
|
20230707,151600,238256572,1668,1667,1668,1667,151
|
|
20230707,151500,238004764,1652,1665,1665,1651,691
|
|
20230707,151400,236861756,1670,1670,1670,1670,0
|
|
20230707,151300,236861756,1670,1665,1670,1665,1455
|
|
20230707,151200,234438643,1665,1664,1665,1664,139
|
|
20230707,151100,234207247,1653,1653,1654,1653,96
|
|
20230707,151000,234048558,1653,1652,1653,1652,154
|
|
20230707,150900,233794097,1651,1651,1651,1651,7
|
|
20230707,150800,233782540,1651,1651,1651,1651,1351
|
|
20230707,150700,231552039,1650,1650,1650,1650,0
|
|
20230707,150600,231552039,1650,1650,1650,1650,666
|
|
20230707,150500,230453139,1651,1651,1651,1651,51
|
|
20230707,150400,230368938,1650,1650,1650,1650,1
|
|
20230707,150300,230367288,1650,1650,1650,1650,4
|
|
20230707,150200,230360688,1651,1651,1651,1651,0
|
|
20230707,150100,230360688,1651,1649,1651,1649,1550
|
|
20230707,150000,227801759,1649,1649,1649,1649,717
|
|
20230707,145900,226619426,1649,1647,1649,1647,3571
|
|
20230707,145800,220731018,1647,1647,1647,1647,0
|
|
20230707,145700,220731018,1647,1647,1647,1647,0
|
|
20230707,145600,220731018,1647,1647,1647,1647,30
|
|
20230707,145500,220681608,1647,1647,1647,1647,0
|
|
20230707,145400,220681608,1647,1647,1647,1646,168
|
|
20230707,145300,220404915,1647,1647,1647,1647,0
|
|
20230707,145200,220404915,1647,1647,1647,1647,11
|
|
20230707,145100,220386798,1637,1637,1637,1637,0
|
|
20230707,145000,220386798,1637,1637,1637,1637,0
|
|
20230707,144900,220386798,1637,1637,1637,1637,0
|
|
20230707,144800,220386798,1637,1637,1637,1637,0
|
|
20230707,144700,220386798,1637,1637,1637,1637,99
|
|
20230707,144600,220224735,1637,1637,1637,1637,0
|
|
20230707,144500,220224735,1637,1639,1639,1637,895
|
|
20230707,144400,218759315,1639,1641,1641,1638,409
|
|
20230707,144300,218089095,1648,1648,1648,1648,0
|
|
20230707,144200,218089095,1648,1648,1648,1648,0
|
|
20230707,144100,218089095,1648,1648,1648,1648,0
|
|
20230707,144000,218089095,1648,1648,1648,1648,0
|
|
20230707,143900,218089095,1648,1648,1648,1648,29
|
|
20230707,143800,218041303,1648,1648,1648,1648,0
|
|
20230707,143700,218041303,1648,1648,1648,1648,0
|
|
20230707,143600,218041303,1648,1648,1648,1648,0
|
|
20230707,143500,218041303,1648,1648,1648,1648,100
|
|
20230707,143400,217876503,1640,1640,1640,1640,0
|
|
20230707,143300,217876503,1640,1640,1640,1640,10
|
|
20230707,143200,217860103,1649,1649,1649,1649,0
|
|
20230707,143100,217860103,1649,1649,1649,1649,0
|
|
20230707,143000,217860103,1649,1649,1649,1649,0
|
|
20230707,142900,217860103,1649,1649,1649,1649,0
|
|
20230707,142800,217860103,1649,1649,1649,1649,485
|
|
20230707,142700,217060338,1649,1649,1649,1649,0
|
|
20230707,142600,217060338,1649,1649,1649,1649,0
|
|
20230707,142500,217060338,1649,1649,1649,1649,0
|
|
20230707,142400,217060338,1649,1649,1649,1649,0
|
|
20230707,142300,217060338,1649,1640,1649,1640,1548
|
|
20230707,142200,214514196,1641,1641,1641,1641,0
|
|
20230707,142100,214514196,1641,1641,1641,1641,8
|
|
20230707,142000,214501068,1641,1642,1642,1641,166
|
|
20230707,141900,214228501,1642,1642,1642,1642,0
|
|
20230707,141800,214228501,1642,1642,1642,1642,25
|
|
20230707,141700,214187451,1642,1642,1642,1642,26
|
|
20230707,141600,214144759,1643,1643,1643,1643,0
|
|
20230707,141500,214144759,1643,1643,1643,1643,0
|
|
20230707,141400,214144759,1643,1643,1643,1643,1
|
|
20230707,141300,214143116,1644,1644,1644,1644,0
|
|
20230707,141200,214143116,1644,1644,1644,1644,0
|
|
20230707,141100,214143116,1644,1644,1644,1644,1
|
|
20230707,141000,214141472,1643,1643,1643,1643,0
|
|
20230707,140900,214141472,1643,1643,1643,1643,0
|
|
20230707,140800,214141472,1643,1643,1643,1643,23
|
|
20230707,140700,214103683,1643,1643,1643,1643,27
|
|
20230707,140600,214059322,1644,1644,1644,1644,381
|
|
20230707,140500,213432958,1645,1645,1645,1645,0
|
|
20230707,140400,213432958,1645,1646,1646,1645,5189
|
|
20230707,140300,204893355,1647,1647,1647,1647,421
|
|
20230707,140200,204199968,1648,1648,1648,1648,0
|
|
20230707,140100,204199968,1648,1648,1648,1648,280
|
|
20230707,140000,203738528,1647,1647,1647,1647,1005
|
|
20230707,135900,202083293,1647,1649,1649,1647,210
|
|
20230707,135800,201737421,1649,1649,1649,1649,0
|
|
20230707,135700,201737421,1649,1649,1649,1649,33
|
|
20230707,135600,201683004,1649,1649,1649,1649,34
|
|
20230707,135500,201626938,1647,1647,1647,1647,0
|
|
20230707,135400,201626938,1647,1647,1647,1647,5
|
|
20230707,135300,201618703,1649,1649,1649,1649,3
|
|
20230707,135200,201613756,1650,1650,1650,1650,0
|
|
20230707,135100,201613756,1650,1650,1650,1650,0
|
|
20230707,135000,201613756,1650,1650,1650,1650,0
|
|
20230707,134900,201613756,1650,1650,1650,1650,0
|
|
20230707,134800,201613756,1650,1650,1650,1650,0
|
|
20230707,134700,201613756,1650,1650,1650,1650,1
|
|
20230707,134600,201612106,1645,1645,1645,1645,0
|
|
20230707,134500,201612106,1645,1645,1645,1645,0
|
|
20230707,134400,201612106,1645,1645,1645,1645,0
|
|
20230707,134300,201612106,1645,1645,1645,1645,0
|
|
20230707,134200,201612106,1645,1645,1645,1645,50
|
|
20230707,134100,201529856,1645,1645,1645,1645,600
|
|
20230707,134000,200542856,1651,1651,1651,1651,0
|
|
20230707,133900,200542856,1651,1651,1651,1651,0
|
|
20230707,133800,200542856,1651,1651,1651,1651,0
|
|
20230707,133700,200542856,1651,1651,1651,1651,0
|
|
20230707,133600,200542856,1651,1651,1651,1651,0
|
|
20230707,133500,200542856,1651,1651,1651,1651,0
|
|
20230707,133400,200542856,1651,1651,1651,1651,0
|
|
20230707,133300,200542856,1651,1651,1651,1651,1
|
|
20230707,133200,200541205,1650,1651,1651,1650,1001
|
|
20230707,133100,198889554,1650,1650,1650,1650,1028
|
|
20230707,133000,197193354,1651,1650,1651,1650,23
|
|
20230707,132900,197155386,1651,1651,1651,1651,1
|
|
20230707,132800,197153735,1650,1650,1650,1650,0
|
|
20230707,132700,197153735,1650,1650,1650,1650,78
|
|
20230707,132600,197025035,1650,1650,1650,1650,0
|
|
20230707,132500,197025035,1650,1650,1650,1650,0
|
|
20230707,132400,197025035,1650,1650,1650,1650,20
|
|
20230707,132300,196992035,1650,1650,1650,1650,117
|
|
20230707,132200,196798985,1650,1650,1650,1650,0
|
|
20230707,132100,196798985,1650,1650,1650,1650,112
|
|
20230707,132000,196614185,1650,1650,1650,1650,0
|
|
20230707,131900,196614185,1650,1650,1650,1650,0
|
|
20230707,131800,196614185,1650,1650,1650,1650,1
|
|
20230707,131700,196612535,1650,1650,1650,1650,1
|
|
20230707,131600,196610885,1650,1650,1650,1650,1
|
|
20230707,131500,196609235,1650,1650,1650,1650,0
|
|
20230707,131400,196609235,1650,1650,1650,1650,0
|
|
20230707,131300,196609235,1650,1650,1650,1650,0
|
|
20230707,131200,196609235,1650,1650,1650,1650,0
|
|
20230707,131100,196609235,1650,1650,1650,1650,0
|
|
20230707,131000,196609235,1650,1650,1650,1650,0
|
|
20230707,130900,196609235,1650,1650,1650,1650,19
|
|
20230707,130800,196577885,1651,1651,1651,1651,0
|
|
20230707,130700,196577885,1651,1651,1651,1651,0
|
|
20230707,130600,196577885,1651,1651,1651,1651,0
|
|
20230707,130500,196577885,1651,1651,1651,1651,80
|
|
20230707,130400,196445805,1651,1651,1651,1651,0
|
|
20230707,130300,196445805,1651,1651,1651,1651,0
|
|
20230707,130200,196445805,1651,1651,1651,1651,0
|
|
20230707,130100,196445805,1651,1651,1651,1651,50
|
|
20230707,130000,196363255,1651,1651,1651,1651,0
|
|
20230707,125900,196363255,1651,1651,1651,1651,105
|
|
20230707,125800,196189900,1651,1651,1651,1651,0
|
|
20230707,125700,196189900,1651,1651,1651,1651,0
|
|
20230707,125600,196189900,1651,1651,1651,1651,18
|
|
20230707,125500,196160182,1653,1653,1653,1653,1
|
|
20230707,125400,196158529,1651,1651,1651,1651,240
|
|
20230707,125300,195762289,1651,1651,1651,1651,1000
|
|
20230707,125200,194111289,1651,1651,1651,1651,0
|
|
20230707,125100,194111289,1651,1651,1651,1651,1
|
|
20230707,125000,194109638,1651,1651,1651,1651,1
|
|
20230707,124900,194107987,1640,1640,1640,1640,1009
|
|
20230707,124800,192453227,1640,1649,1650,1640,3101
|
|
20230707,124700,187336627,1650,1649,1650,1649,2
|
|
20230707,124600,187333328,1640,1640,1640,1640,0
|
|
20230707,124500,187333328,1640,1640,1640,1640,0
|
|
20230707,124400,187333328,1640,1640,1640,1640,0
|
|
20230707,124300,187333328,1640,1640,1640,1640,43
|
|
20230707,124200,187262808,1640,1640,1640,1640,47
|
|
20230707,124100,187185728,1638,1638,1638,1638,0
|
|
20230707,124000,187185728,1638,1638,1638,1638,658
|
|
20230707,123900,186107924,1638,1638,1638,1638,1
|
|
20230707,123800,186106286,1638,1638,1638,1638,0
|
|
20230707,123700,186106286,1638,1638,1638,1638,76
|
|
20230707,123600,185981798,1639,1639,1639,1639,1
|
|
20230707,123500,185980159,1639,1639,1639,1639,0
|
|
20230707,123400,185980159,1639,1639,1639,1639,100
|
|
20230707,123300,185816259,1638,1638,1638,1638,0
|
|
20230707,123200,185816259,1638,1638,1638,1638,0
|
|
20230707,123100,185816259,1638,1638,1638,1638,0
|
|
20230707,123000,185816259,1638,1638,1638,1638,0
|
|
20230707,122900,185816259,1638,1638,1638,1638,0
|
|
20230707,122800,185816259,1638,1638,1638,1638,0
|
|
20230707,122700,185816259,1638,1638,1638,1638,0
|
|
20230707,122600,185816259,1638,1638,1638,1638,0
|
|
20230707,122500,185816259,1638,1638,1638,1638,0
|
|
20230707,122400,185816259,1638,1638,1638,1638,2
|
|
20230707,122300,185812983,1638,1638,1651,1638,203
|
|
20230707,122200,185478910,1637,1637,1637,1637,0
|
|
20230707,122100,185478910,1637,1636,1637,1636,2
|
|
20230707,122000,185475637,1636,1636,1636,1636,17
|
|
20230707,121900,185447825,1635,1633,1635,1633,23023
|
|
20230707,121800,147808398,1630,1630,1630,1630,0
|
|
20230707,121700,147808398,1630,1629,1630,1629,1067
|
|
20230707,121600,146069755,1627,1627,1627,1627,0
|
|
20230707,121500,146069755,1627,1627,1627,1627,0
|
|
20230707,121400,146069755,1627,1627,1627,1627,0
|
|
20230707,121300,146069755,1627,1627,1627,1627,0
|
|
20230707,121200,146069755,1627,1627,1627,1627,0
|
|
20230707,121100,146069755,1627,1627,1627,1627,0
|
|
20230707,121000,146069755,1627,1627,1627,1627,0
|
|
20230707,120900,146069755,1627,1627,1627,1627,0
|
|
20230707,120800,146069755,1627,1627,1627,1627,2
|
|
20230707,120700,146066501,1627,1627,1627,1627,0
|
|
20230707,120600,146066501,1627,1627,1627,1627,1
|
|
20230707,120500,146064874,1627,1627,1627,1627,207
|
|
20230707,120400,145728085,1627,1627,1627,1627,111
|
|
20230707,120300,145547488,1628,1628,1628,1628,0
|
|
20230707,120200,145547488,1628,1628,1628,1628,0
|
|
20230707,120100,145547488,1628,1628,1628,1628,0
|
|
20230707,120000,145547488,1628,1628,1628,1628,0
|
|
20230707,115900,145547488,1628,1628,1628,1628,5
|
|
20230707,115800,145539348,1625,1625,1625,1625,0
|
|
20230707,115700,145539348,1625,1625,1625,1625,0
|
|
20230707,115600,145539348,1625,1625,1625,1625,73
|
|
20230707,115500,145420723,1625,1625,1625,1625,0
|
|
20230707,115400,145420723,1625,1625,1625,1625,10
|
|
20230707,115300,145404473,1625,1625,1625,1625,0
|
|
20230707,115200,145404473,1625,1625,1625,1625,27
|
|
20230707,115100,145360598,1625,1625,1625,1625,17
|
|
20230707,115000,145332973,1625,1625,1625,1625,1102
|
|
20230707,114900,143542223,1625,1626,1626,1625,1778
|
|
20230707,114800,140651555,1626,1626,1626,1626,1
|
|
20230707,114700,140649929,1626,1627,1627,1626,53
|
|
20230707,114600,140563699,1629,1629,1629,1629,0
|
|
20230707,114500,140563699,1629,1629,1629,1629,0
|
|
20230707,114400,140563699,1629,1629,1629,1629,0
|
|
20230707,114300,140563699,1629,1629,1629,1629,50
|
|
20230707,114200,140482249,1627,1627,1627,1627,0
|
|
20230707,114100,140482249,1627,1627,1627,1627,0
|
|
20230707,114000,140482249,1627,1627,1627,1627,0
|
|
20230707,113900,140482249,1627,1627,1627,1627,0
|
|
20230707,113800,140482249,1627,1627,1627,1627,3228
|
|
20230707,113700,135230293,1627,1628,1628,1627,200
|
|
20230707,113600,134904892,1627,1629,1629,1627,1553
|
|
20230707,113500,132378097,1627,1626,1627,1626,305
|
|
20230707,113400,131882157,1627,1627,1627,1627,1
|
|
20230707,113300,131880530,1628,1628,1628,1628,719
|
|
20230707,113200,130709998,1629,1629,1629,1629,0
|
|
20230707,113100,130709998,1629,1629,1629,1629,0
|
|
20230707,113000,130709998,1629,1629,1629,1629,0
|
|
20230707,112900,130709998,1629,1631,1631,1629,1200
|
|
20230707,112800,128754721,1631,1631,1631,1631,300
|
|
20230707,112700,128265421,1631,1632,1632,1631,240
|
|
20230707,112600,127873931,1632,1632,1632,1632,17
|
|
20230707,112500,127846187,1631,1631,1631,1631,0
|
|
20230707,112400,127846187,1631,1631,1631,1631,0
|
|
20230707,112300,127846187,1631,1631,1631,1631,0
|
|
20230707,112200,127846187,1631,1631,1631,1631,2061
|
|
20230707,112100,124484696,1633,1633,1633,1633,258
|
|
20230707,112000,124063382,1633,1633,1633,1633,300
|
|
20230707,111900,123573482,1635,1635,1635,1635,49
|
|
20230707,111800,123493367,1635,1634,1635,1634,51
|
|
20230707,111700,123409983,1635,1635,1635,1635,104
|
|
20230707,111600,123239943,1635,1635,1635,1635,0
|
|
20230707,111500,123239943,1635,1635,1635,1635,0
|
|
20230707,111400,123239943,1635,1635,1635,1635,244
|
|
20230707,111300,122841003,1635,1635,1635,1635,300
|
|
20230707,111200,122350503,1633,1634,1634,1633,543
|
|
20230707,111100,121463783,1635,1635,1635,1635,0
|
|
20230707,111000,121463783,1635,1635,1635,1635,0
|
|
20230707,110900,121463783,1635,1635,1635,1635,0
|
|
20230707,110800,121463783,1635,1635,1635,1635,50
|
|
20230707,110700,121382033,1635,1637,1637,1635,515
|
|
20230707,110600,120539208,1636,1638,1638,1636,6373
|
|
20230707,110500,110110683,1637,1637,1637,1637,0
|
|
20230707,110400,110110683,1637,1637,1637,1637,0
|
|
20230707,110300,110110683,1637,1637,1637,1637,0
|
|
20230707,110200,110110683,1637,1637,1637,1637,0
|
|
20230707,110100,110110683,1637,1637,1637,1637,0
|
|
20230707,110000,110110683,1637,1637,1637,1637,10
|
|
20230707,105900,110094313,1637,1637,1637,1637,0
|
|
20230707,105800,110094313,1637,1637,1637,1637,0
|
|
20230707,105700,110094313,1637,1645,1645,1637,46
|
|
20230707,105600,110018651,1645,1645,1645,1645,0
|
|
20230707,105500,110018651,1645,1645,1645,1645,3
|
|
20230707,105400,110013716,1637,1637,1637,1637,0
|
|
20230707,105300,110013716,1637,1637,1637,1637,200
|
|
20230707,105200,109686316,1637,1637,1637,1637,30
|
|
20230707,105100,109637206,1637,1637,1637,1637,1000
|
|
20230707,105000,108000206,1637,1637,1637,1637,3430
|
|
20230707,104900,102385296,1637,1638,1638,1637,2741
|
|
20230707,104800,97897774,1638,1638,1638,1638,1000
|
|
20230707,104700,96259774,1638,1638,1638,1638,0
|
|
20230707,104600,96259774,1638,1638,1638,1638,0
|
|
20230707,104500,96259774,1638,1638,1638,1638,500
|
|
20230707,104400,95440774,1638,1638,1638,1638,61
|
|
20230707,104300,95340856,1638,1638,1638,1638,0
|
|
20230707,104200,95340856,1638,1638,1638,1638,5
|
|
20230707,104100,95332666,1638,1638,1638,1638,2
|
|
20230707,104000,95329390,1638,1637,1641,1637,63
|
|
20230707,103900,95226105,1637,1641,1641,1637,68
|
|
20230707,103800,95114529,1637,1637,1637,1637,336
|
|
20230707,103700,94564497,1637,1637,1637,1637,70
|
|
20230707,103600,94449907,1637,1637,1637,1637,0
|
|
20230707,103500,94449907,1637,1637,1637,1637,2200
|
|
20230707,103400,90848507,1637,1637,1637,1637,0
|
|
20230707,103300,90848507,1637,1637,1637,1637,0
|
|
20230707,103200,90848507,1637,1637,1637,1637,9
|
|
20230707,103100,90833774,1637,1637,1637,1637,0
|
|
20230707,103000,90833774,1637,1637,1637,1637,2
|
|
20230707,102900,90830500,1637,1637,1637,1637,1300
|
|
20230707,102800,88702400,1637,1638,1638,1637,187
|
|
20230707,102700,88396158,1638,1639,1639,1638,910
|
|
20230707,102600,86905404,1641,1641,1641,1641,0
|
|
20230707,102500,86905404,1641,1641,1641,1641,400
|
|
20230707,102400,86249004,1637,1639,1640,1637,131
|
|
20230707,102300,86034267,1640,1643,1643,1640,7452
|
|
20230707,102200,73805657,1643,1643,1643,1643,100
|
|
20230707,102100,73641357,1643,1643,1643,1643,1
|
|
20230707,102000,73639714,1643,1643,1643,1643,0
|
|
20230707,101900,73639714,1643,1643,1643,1643,80
|
|
20230707,101800,73508274,1642,1649,1649,1642,150
|
|
20230707,101700,73261878,1651,1651,1651,1651,300
|
|
20230707,101600,72766578,1651,1651,1651,1651,23
|
|
20230707,101500,72728605,1651,1651,1651,1651,208
|
|
20230707,101400,72385197,1651,1651,1651,1651,2
|
|
20230707,101300,72381895,1651,1651,1651,1651,49
|
|
20230707,101200,72300996,1651,1651,1651,1651,0
|
|
20230707,101100,72300996,1651,1651,1651,1651,0
|
|
20230707,101000,72300996,1651,1651,1651,1651,0
|
|
20230707,100900,72300996,1651,1651,1651,1651,386
|
|
20230707,100800,71663710,1649,1649,1649,1649,3
|
|
20230707,100700,71658763,1649,1649,1649,1649,2300
|
|
20230707,100600,67866063,1650,1650,1650,1650,1
|
|
20230707,100500,67864413,1642,1642,1642,1642,2626
|
|
20230707,100400,63552521,1642,1642,1642,1642,0
|
|
20230707,100300,63552521,1642,1644,1644,1642,3655
|
|
20230707,100200,57547711,1645,1647,1647,1645,2596
|
|
20230707,100100,53275806,1647,1651,1651,1647,364
|
|
20230707,100000,52675508,1653,1653,1653,1653,30
|
|
20230707,095900,52625918,1654,1654,1654,1654,30
|
|
20230707,095800,52576298,1657,1657,1657,1657,50
|
|
20230707,095700,52493448,1661,1661,1661,1661,90
|
|
20230707,095600,52343958,1661,1662,1662,1661,106
|
|
20230707,095500,52167802,1651,1651,1651,1651,0
|
|
20230707,095400,52167802,1651,1651,1651,1651,0
|
|
20230707,095300,52167802,1651,1651,1651,1651,0
|
|
20230707,095200,52167802,1651,1651,1651,1651,0
|
|
20230707,095100,52167802,1651,1649,1651,1649,8
|
|
20230707,095000,52154608,1647,1649,1649,1647,2
|
|
20230707,094900,52151312,1647,1648,1648,1647,284
|
|
20230707,094800,51683544,1649,1650,1650,1649,2283
|
|
20230707,094700,47916895,1651,1651,1651,1651,0
|
|
20230707,094600,47916895,1651,1651,1651,1651,0
|
|
20230707,094500,47916895,1651,1651,1651,1651,0
|
|
20230707,094400,47916895,1651,1652,1652,1651,1706
|
|
20230707,094300,45099889,1652,1654,1654,1652,300
|
|
20230707,094200,44604287,1652,1653,1653,1652,400
|
|
20230707,094100,43943416,1652,1659,1659,1652,500
|
|
20230707,094000,43115878,1663,1663,1663,1663,40
|
|
20230707,093900,43049358,1664,1664,1664,1664,88
|
|
20230707,093800,42902926,1664,1664,1664,1664,37
|
|
20230707,093700,42841358,1664,1664,1664,1664,23
|
|
20230707,093600,42803086,1665,1664,1665,1664,138
|
|
20230707,093500,42573320,1666,1667,1667,1666,2
|
|
20230707,093400,42569987,1667,1668,1668,1667,110
|
|
20230707,093300,42386616,1668,1660,1668,1659,2999
|
|
20230707,093200,37411066,1660,1669,1669,1659,251
|
|
20230707,093100,36994575,1669,1660,1669,1660,131
|
|
20230707,093000,36776836,1659,1659,1659,1659,0
|
|
20230707,092900,36776836,1659,1659,1659,1659,0
|
|
20230707,092800,36776836,1659,1659,1659,1659,0
|
|
20230707,092700,36776836,1659,1659,1670,1659,3705
|
|
20230707,092600,30628065,1659,1659,1659,1659,0
|
|
20230707,092500,30628065,1659,1659,1659,1659,200
|
|
20230707,092400,30296265,1658,1659,1659,1658,157
|
|
20230707,092300,30035806,1659,1659,1659,1659,2
|
|
20230707,092200,30032488,1659,1659,1659,1659,546
|
|
20230707,092100,29126674,1661,1660,1661,1660,500
|
|
20230707,092000,28296175,1662,1662,1662,1662,0
|
|
20230707,091900,28296175,1662,1662,1662,1662,43
|
|
20230707,091800,28224709,1662,1662,1662,1662,0
|
|
20230707,091700,28224709,1662,1662,1662,1650,1199
|
|
20230707,091600,26235367,1650,1650,1650,1650,0
|
|
20230707,091500,26235367,1650,1650,1650,1650,0
|
|
20230707,091400,26235367,1650,1660,1660,1650,1146
|
|
20230707,091300,24343630,1660,1662,1662,1660,52
|
|
20230707,091200,24257275,1662,1662,1662,1662,131
|
|
20230707,091100,24039553,1650,1654,1654,1650,1400
|
|
20230707,091000,21727697,1654,1653,1654,1650,6283
|
|
20230707,090900,11337977,1653,1652,1653,1652,500
|
|
20230707,090800,10511697,1653,1653,1653,1653,0
|
|
20230707,090700,10511697,1653,1653,1653,1653,0
|
|
20230707,090600,10511697,1653,1653,1653,1653,100
|
|
20230707,090500,10346397,1653,1653,1653,1653,1436
|
|
20230707,090400,7972689,1653,1653,1653,1653,0
|
|
20230707,090300,7972689,1653,1645,1654,1622,1434
|
|
20230707,090200,5625094,1646,1647,1647,1646,136
|
|
20230707,090100,5401138,1647,1647,1647,1647,50
|
|
20230707,090000,5318788,1647,1654,1654,1647,3216
|