604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,190100,238188338,1086,1086,1086,1086,7522
|
|
20230703,190000,238188338,1086,1086,1086,1086,0
|
|
20230703,185900,238188338,1086,1086,1086,1086,0
|
|
20230703,185800,238188338,1086,1086,1086,1086,0
|
|
20230703,185700,238188338,1086,1086,1086,1086,0
|
|
20230703,185600,238188338,1086,1086,1086,1086,0
|
|
20230703,185500,238188338,1086,1086,1086,1086,0
|
|
20230703,185400,238188338,1086,1086,1086,1086,0
|
|
20230703,185300,238188338,1086,1086,1086,1086,0
|
|
20230703,185200,238188338,1086,1086,1086,1086,0
|
|
20230703,185100,238188338,1086,1086,1086,1086,0
|
|
20230703,185000,238188338,1086,1086,1086,1086,0
|
|
20230703,184900,238188338,1086,1086,1086,1086,0
|
|
20230703,184800,238188338,1086,1086,1086,1086,0
|
|
20230703,184700,238188338,1086,1086,1086,1086,0
|
|
20230703,184600,238188338,1086,1086,1086,1086,0
|
|
20230703,184500,238188338,1086,1086,1086,1086,0
|
|
20230703,184400,238188338,1086,1086,1086,1086,0
|
|
20230703,184300,238188338,1086,1086,1086,1086,0
|
|
20230703,184200,238188338,1086,1086,1086,1086,0
|
|
20230703,184100,238188338,1086,1086,1086,1086,0
|
|
20230703,184000,238188338,1086,1086,1086,1086,0
|
|
20230703,183900,238188338,1086,1086,1086,1086,0
|
|
20230703,183800,238188338,1086,1086,1086,1086,0
|
|
20230703,183700,238188338,1086,1086,1086,1086,0
|
|
20230703,183600,238188338,1086,1086,1086,1086,0
|
|
20230703,183500,238188338,1086,1086,1086,1086,0
|
|
20230703,183400,238188338,1086,1086,1086,1086,0
|
|
20230703,183300,238188338,1086,1086,1086,1086,0
|
|
20230703,183200,238188338,1086,1086,1086,1086,0
|
|
20230703,183100,238188338,1086,1086,1086,1086,7522
|
|
20230703,183000,238188338,1086,1086,1086,1086,0
|
|
20230703,182900,238188338,1086,1086,1086,1086,0
|
|
20230703,182800,238188338,1086,1086,1086,1086,0
|
|
20230703,182700,238188338,1086,1086,1086,1086,0
|
|
20230703,182600,238188338,1086,1086,1086,1086,0
|
|
20230703,182500,238188338,1086,1086,1086,1086,0
|
|
20230703,182400,238188338,1086,1086,1086,1086,0
|
|
20230703,182300,238188338,1086,1086,1086,1086,0
|
|
20230703,182200,238188338,1086,1086,1086,1086,0
|
|
20230703,182100,238188338,1086,1086,1086,1086,0
|
|
20230703,182000,238188338,1086,1086,1086,1086,0
|
|
20230703,181900,238188338,1086,1086,1086,1086,0
|
|
20230703,181800,238188338,1086,1086,1086,1086,0
|
|
20230703,181700,238188338,1086,1086,1086,1086,0
|
|
20230703,181600,238188338,1086,1086,1086,1086,0
|
|
20230703,181500,238188338,1086,1086,1086,1086,0
|
|
20230703,181400,238188338,1086,1086,1086,1086,0
|
|
20230703,181300,238188338,1086,1086,1086,1086,0
|
|
20230703,181200,238188338,1086,1086,1086,1086,0
|
|
20230703,181100,238188338,1086,1086,1086,1086,0
|
|
20230703,181000,238188338,1086,1086,1086,1086,0
|
|
20230703,180900,238188338,1086,1086,1086,1086,0
|
|
20230703,180800,238188338,1086,1086,1086,1086,0
|
|
20230703,180700,238188338,1086,1086,1086,1086,0
|
|
20230703,180600,238188338,1086,1086,1086,1086,0
|
|
20230703,180500,238188338,1086,1086,1086,1086,0
|
|
20230703,180400,238188338,1086,1086,1086,1086,0
|
|
20230703,180300,238188338,1086,1086,1086,1086,0
|
|
20230703,180200,238188338,1086,1086,1086,1086,0
|
|
20230703,180100,238188338,1086,1086,1086,1086,7522
|
|
20230703,180000,238188338,1086,1086,1086,1086,0
|
|
20230703,175900,238188338,1086,1086,1086,1086,0
|
|
20230703,175800,238188338,1086,1086,1086,1086,0
|
|
20230703,175700,238188338,1086,1086,1086,1086,0
|
|
20230703,175600,238188338,1086,1086,1086,1086,0
|
|
20230703,175500,238188338,1086,1086,1086,1086,0
|
|
20230703,175400,238188338,1086,1086,1086,1086,0
|
|
20230703,175300,238188338,1086,1086,1086,1086,0
|
|
20230703,175200,238188338,1086,1086,1086,1086,0
|
|
20230703,175100,238188338,1086,1086,1086,1086,0
|
|
20230703,175000,238188338,1086,1086,1086,1086,0
|
|
20230703,174900,238188338,1086,1086,1086,1086,0
|
|
20230703,174800,238188338,1086,1086,1086,1086,0
|
|
20230703,174700,238188338,1086,1086,1086,1086,0
|
|
20230703,174600,238188338,1086,1086,1086,1086,0
|
|
20230703,174500,238188338,1086,1086,1086,1086,0
|
|
20230703,174400,238188338,1086,1086,1086,1086,0
|
|
20230703,174300,238188338,1086,1086,1086,1086,0
|
|
20230703,174200,238188338,1086,1086,1086,1086,0
|
|
20230703,174100,238188338,1086,1086,1086,1086,0
|
|
20230703,174000,238188338,1086,1086,1086,1086,0
|
|
20230703,173900,238188338,1086,1086,1086,1086,0
|
|
20230703,173800,238188338,1086,1086,1086,1086,0
|
|
20230703,173700,238188338,1086,1086,1086,1086,0
|
|
20230703,173600,238188338,1086,1086,1086,1086,0
|
|
20230703,173500,238188338,1086,1086,1086,1086,0
|
|
20230703,173400,238188338,1086,1086,1086,1086,0
|
|
20230703,173300,238188338,1086,1086,1086,1086,0
|
|
20230703,173200,238188338,1086,1086,1086,1086,0
|
|
20230703,173100,238188338,1086,1086,1086,1086,7522
|
|
20230703,173000,238188338,1086,1086,1086,1086,0
|
|
20230703,172900,238188338,1086,1086,1086,1086,0
|
|
20230703,172800,238188338,1086,1086,1086,1086,0
|
|
20230703,172700,238188338,1086,1086,1086,1086,0
|
|
20230703,172600,238188338,1086,1086,1086,1086,0
|
|
20230703,172500,238188338,1086,1086,1086,1086,0
|
|
20230703,172400,238188338,1086,1086,1086,1086,0
|
|
20230703,172300,238188338,1086,1086,1086,1086,0
|
|
20230703,172200,238188338,1086,1086,1086,1086,0
|
|
20230703,172100,238188338,1086,1086,1086,1086,0
|
|
20230703,172000,238188338,1086,1086,1086,1086,0
|
|
20230703,171900,238188338,1086,1086,1086,1086,0
|
|
20230703,171800,238188338,1086,1086,1086,1086,0
|
|
20230703,171700,238188338,1086,1086,1086,1086,0
|
|
20230703,171600,238188338,1086,1086,1086,1086,0
|
|
20230703,171500,238188338,1086,1086,1086,1086,0
|
|
20230703,171400,238188338,1086,1086,1086,1086,0
|
|
20230703,171300,238188338,1086,1086,1086,1086,0
|
|
20230703,171200,238188338,1086,1086,1086,1086,0
|
|
20230703,171100,238188338,1086,1086,1086,1086,0
|
|
20230703,171000,238188338,1086,1086,1086,1086,0
|
|
20230703,170900,238188338,1086,1086,1086,1086,0
|
|
20230703,170800,238188338,1086,1086,1086,1086,0
|
|
20230703,170700,238188338,1086,1086,1086,1086,0
|
|
20230703,170600,238188338,1086,1086,1086,1086,0
|
|
20230703,170500,238188338,1086,1086,1086,1086,0
|
|
20230703,170400,238188338,1086,1086,1086,1086,0
|
|
20230703,170300,238188338,1086,1086,1086,1086,0
|
|
20230703,170200,238188338,1086,1086,1086,1086,0
|
|
20230703,170100,238188338,1086,1086,1086,1086,7522
|
|
20230703,170000,238188338,1086,1086,1086,1086,0
|
|
20230703,165900,238188338,1086,1086,1086,1086,0
|
|
20230703,165800,238188338,1086,1086,1086,1086,0
|
|
20230703,165700,238188338,1086,1086,1086,1086,0
|
|
20230703,165600,238188338,1086,1086,1086,1086,0
|
|
20230703,165500,238188338,1086,1086,1086,1086,0
|
|
20230703,165400,238188338,1086,1086,1086,1086,0
|
|
20230703,165300,238188338,1086,1086,1086,1086,0
|
|
20230703,165200,238188338,1086,1086,1086,1086,0
|
|
20230703,165100,238188338,1086,1086,1086,1086,0
|
|
20230703,165000,238188338,1086,1086,1086,1086,0
|
|
20230703,164900,238188338,1086,1086,1086,1086,0
|
|
20230703,164800,238188338,1086,1086,1086,1086,0
|
|
20230703,164700,238188338,1086,1086,1086,1086,0
|
|
20230703,164600,238188338,1086,1086,1086,1086,0
|
|
20230703,164500,238188338,1086,1086,1086,1086,0
|
|
20230703,164400,238188338,1086,1086,1086,1086,0
|
|
20230703,164300,238188338,1086,1086,1086,1086,0
|
|
20230703,164200,238188338,1086,1086,1086,1086,0
|
|
20230703,164100,238188338,1086,1086,1086,1086,0
|
|
20230703,164000,238188338,1086,1086,1086,1086,0
|
|
20230703,163900,238188338,1086,1086,1086,1086,0
|
|
20230703,163800,238188338,1086,1086,1086,1086,0
|
|
20230703,163700,238188338,1086,1086,1086,1086,0
|
|
20230703,163600,238188338,1086,1086,1086,1086,0
|
|
20230703,163500,238188338,1086,1086,1086,1086,0
|
|
20230703,163400,238188338,1086,1086,1086,1086,0
|
|
20230703,163300,238188338,1086,1086,1086,1086,0
|
|
20230703,163200,238188338,1086,1086,1086,1086,0
|
|
20230703,163100,238188338,1086,1086,1086,1086,7522
|
|
20230703,163000,238188338,1086,1086,1086,1086,0
|
|
20230703,162900,238188338,1086,1086,1086,1086,0
|
|
20230703,162800,238188338,1086,1086,1086,1086,0
|
|
20230703,162700,238188338,1086,1086,1086,1086,0
|
|
20230703,162600,238188338,1086,1086,1086,1086,0
|
|
20230703,162500,238188338,1086,1086,1086,1086,0
|
|
20230703,162400,238188338,1086,1086,1086,1086,0
|
|
20230703,162300,238188338,1086,1086,1086,1086,0
|
|
20230703,162200,238188338,1086,1086,1086,1086,0
|
|
20230703,162100,238188338,1086,1086,1086,1086,0
|
|
20230703,162000,238188338,1086,1086,1086,1086,0
|
|
20230703,161900,238188338,1086,1086,1086,1086,0
|
|
20230703,161800,238188338,1086,1086,1086,1086,0
|
|
20230703,161700,238188338,1086,1086,1086,1086,0
|
|
20230703,161600,238188338,1086,1086,1086,1086,0
|
|
20230703,161500,238188338,1086,1086,1086,1086,0
|
|
20230703,161400,238188338,1086,1086,1086,1086,0
|
|
20230703,161300,238188338,1086,1086,1086,1086,0
|
|
20230703,161200,238188338,1086,1086,1086,1086,0
|
|
20230703,161100,238188338,1086,1086,1086,1086,0
|
|
20230703,161000,238188338,1086,1086,1086,1086,0
|
|
20230703,160900,238188338,1086,1086,1086,1086,0
|
|
20230703,160800,238188338,1086,1086,1086,1086,0
|
|
20230703,160700,238188338,1086,1086,1086,1086,0
|
|
20230703,160600,238188338,1086,1086,1086,1086,0
|
|
20230703,160500,238188338,1086,1086,1086,1086,0
|
|
20230703,160400,238188338,1086,1086,1086,1086,0
|
|
20230703,160300,238188338,1086,1086,1086,1086,0
|
|
20230703,160200,238188338,1086,1086,1086,1086,0
|
|
20230703,160100,238188338,1086,1086,1086,1086,7522
|
|
20230703,160000,238188338,1086,1086,1086,1086,0
|
|
20230703,155900,238188338,1086,1086,1086,1086,0
|
|
20230703,155800,238188338,1086,1086,1086,1086,0
|
|
20230703,155700,238188338,1086,1086,1086,1086,0
|
|
20230703,155600,238188338,1086,1086,1086,1086,0
|
|
20230703,155500,238188338,1086,1086,1086,1086,0
|
|
20230703,155400,238188338,1086,1086,1086,1086,0
|
|
20230703,155300,238188338,1086,1086,1086,1086,0
|
|
20230703,155200,238188338,1086,1086,1086,1086,0
|
|
20230703,155100,238188338,1086,1086,1086,1086,0
|
|
20230703,155000,238188338,1086,1086,1086,1086,0
|
|
20230703,154900,238188338,1086,1086,1086,1086,0
|
|
20230703,154800,238188338,1086,1086,1086,1086,0
|
|
20230703,154700,238188338,1086,1086,1086,1086,0
|
|
20230703,154600,238188338,1086,1086,1086,1086,0
|
|
20230703,154500,238188338,1086,1086,1086,1086,0
|
|
20230703,154400,238188338,1086,1086,1086,1086,0
|
|
20230703,154300,238188338,1086,1086,1086,1086,0
|
|
20230703,154200,238188338,1086,1086,1086,1086,0
|
|
20230703,154100,238188338,1086,1086,1086,1086,0
|
|
20230703,154000,238188338,1086,1086,1086,1086,0
|
|
20230703,153900,238188338,1086,1086,1086,1086,0
|
|
20230703,153800,238188338,1086,1086,1086,1086,0
|
|
20230703,153700,238188338,1086,1086,1086,1086,0
|
|
20230703,153600,238188338,1086,1086,1086,1086,0
|
|
20230703,153500,238188338,1086,1086,1086,1086,0
|
|
20230703,153400,238188338,1086,1086,1086,1086,0
|
|
20230703,153300,238188338,1086,1086,1086,1086,0
|
|
20230703,153200,238188338,1086,1086,1086,1086,0
|
|
20230703,153100,238188338,1086,1086,1086,1086,7522
|
|
20230703,153000,238188338,1086,1086,1086,1086,7522
|
|
20230703,152900,230019446,1088,1088,1088,1088,0
|
|
20230703,152800,230019446,1088,1088,1088,1088,0
|
|
20230703,152700,230019446,1088,1088,1088,1088,0
|
|
20230703,152600,230019446,1088,1088,1088,1088,0
|
|
20230703,152500,230019446,1088,1088,1088,1088,0
|
|
20230703,152400,230019446,1088,1088,1088,1088,0
|
|
20230703,152300,230019446,1088,1088,1088,1088,0
|
|
20230703,152200,230019446,1088,1088,1088,1088,0
|
|
20230703,152100,230019446,1088,1088,1088,1088,0
|
|
20230703,152000,230019446,1088,1088,1088,1088,0
|
|
20230703,151900,230019446,1088,1088,1088,1088,2
|
|
20230703,151800,230017270,1088,1088,1088,1088,1666
|
|
20230703,151700,228204662,1089,1089,1089,1089,0
|
|
20230703,151600,228204662,1089,1089,1089,1089,0
|
|
20230703,151500,228204662,1089,1089,1089,1089,0
|
|
20230703,151400,228204662,1089,1089,1089,1089,0
|
|
20230703,151300,228204662,1089,1088,1089,1088,6706
|
|
20230703,151200,220908532,1088,1087,1088,1087,101
|
|
20230703,151100,220798744,1088,1088,1088,1088,2
|
|
20230703,151000,220796568,1088,1088,1088,1088,1208
|
|
20230703,150900,219482264,1088,1087,1088,1081,4547
|
|
20230703,150800,214556205,1089,1086,1089,1086,2
|
|
20230703,150700,214554030,1089,1089,1089,1089,0
|
|
20230703,150600,214554030,1089,1088,1089,1085,4475
|
|
20230703,150500,209694713,1089,1089,1089,1089,0
|
|
20230703,150400,209694713,1089,1089,1089,1089,0
|
|
20230703,150300,209694713,1089,1089,1089,1089,0
|
|
20230703,150200,209694713,1089,1089,1089,1089,1
|
|
20230703,150100,209693624,1088,1088,1088,1088,500
|
|
20230703,150000,209149624,1088,1088,1088,1088,0
|
|
20230703,145900,209149624,1088,1088,1088,1088,90
|
|
20230703,145800,209051704,1088,1088,1088,1088,1
|
|
20230703,145700,209050616,1089,1089,1089,1089,0
|
|
20230703,145600,209050616,1089,1089,1089,1089,1
|
|
20230703,145500,209049527,1089,1089,1089,1089,1
|
|
20230703,145400,209048438,1089,1088,1089,1088,558
|
|
20230703,145300,208440780,1089,1089,1089,1089,0
|
|
20230703,145200,208440780,1089,1089,1089,1089,10
|
|
20230703,145100,208429890,1089,1089,1089,1089,0
|
|
20230703,145000,208429890,1089,1089,1089,1089,0
|
|
20230703,144900,208429890,1089,1089,1089,1089,0
|
|
20230703,144800,208429890,1089,1088,1089,1088,249
|
|
20230703,144700,208158977,1088,1089,1089,1088,353
|
|
20230703,144600,207774912,1089,1089,1089,1089,0
|
|
20230703,144500,207774912,1089,1089,1089,1089,0
|
|
20230703,144400,207774912,1089,1089,1089,1089,0
|
|
20230703,144300,207774912,1089,1089,1089,1089,0
|
|
20230703,144200,207774912,1089,1089,1089,1089,0
|
|
20230703,144100,207774912,1089,1089,1089,1089,0
|
|
20230703,144000,207774912,1089,1089,1089,1089,0
|
|
20230703,143900,207774912,1089,1089,1089,1089,5
|
|
20230703,143800,207769467,1089,1089,1089,1089,0
|
|
20230703,143700,207769467,1089,1089,1089,1089,30
|
|
20230703,143600,207736797,1088,1089,1089,1088,32
|
|
20230703,143500,207701950,1089,1088,1089,1088,330
|
|
20230703,143400,207342909,1088,1088,1088,1088,433
|
|
20230703,143300,206871805,1088,1088,1088,1088,10
|
|
20230703,143200,206860925,1088,1088,1088,1088,0
|
|
20230703,143100,206860925,1088,1088,1088,1088,14
|
|
20230703,143000,206845693,1088,1088,1088,1088,544
|
|
20230703,142900,206253821,1089,1089,1089,1089,2
|
|
20230703,142800,206251643,1088,1088,1088,1088,0
|
|
20230703,142700,206251643,1088,1088,1088,1088,1
|
|
20230703,142600,206250555,1089,1089,1089,1089,15
|
|
20230703,142500,206234220,1089,1089,1089,1089,2
|
|
20230703,142400,206232042,1089,1089,1089,1089,1
|
|
20230703,142300,206230953,1089,1089,1089,1089,2
|
|
20230703,142200,206228775,1089,1089,1089,1089,12
|
|
20230703,142100,206215707,1089,1089,1089,1089,1
|
|
20230703,142000,206214618,1089,1089,1089,1089,3
|
|
20230703,141900,206211351,1089,1088,1089,1087,1016
|
|
20230703,141800,205106602,1089,1089,1089,1089,0
|
|
20230703,141700,205106602,1089,1089,1089,1089,2
|
|
20230703,141600,205104424,1089,1089,1089,1089,9
|
|
20230703,141500,205094623,1089,1089,1089,1089,181
|
|
20230703,141400,204897514,1089,1089,1089,1089,0
|
|
20230703,141300,204897514,1089,1090,1090,1089,23
|
|
20230703,141200,204872464,1090,1090,1090,1090,0
|
|
20230703,141100,204872464,1090,1090,1090,1090,1
|
|
20230703,141000,204871374,1090,1090,1090,1090,1
|
|
20230703,140900,204870284,1090,1090,1090,1090,3
|
|
20230703,140800,204867014,1090,1090,1090,1090,201
|
|
20230703,140700,204647924,1090,1090,1090,1090,12
|
|
20230703,140600,204634844,1090,1089,1090,1087,1320
|
|
20230703,140500,203199841,1090,1090,1090,1090,8
|
|
20230703,140400,203191121,1090,1090,1090,1090,8
|
|
20230703,140300,203182401,1090,1090,1090,1090,0
|
|
20230703,140200,203182401,1090,1090,1090,1090,0
|
|
20230703,140100,203182401,1090,1090,1090,1090,0
|
|
20230703,140000,203182401,1090,1089,1090,1089,1378
|
|
20230703,135900,201681758,1089,1089,1089,1089,0
|
|
20230703,135800,201681758,1089,1089,1089,1089,1
|
|
20230703,135700,201680669,1090,1090,1090,1090,0
|
|
20230703,135600,201680669,1090,1090,1090,1090,0
|
|
20230703,135500,201680669,1090,1090,1090,1090,7
|
|
20230703,135400,201673039,1090,1091,1091,1090,6
|
|
20230703,135300,201666498,1091,1091,1091,1091,1
|
|
20230703,135200,201665407,1091,1091,1091,1091,0
|
|
20230703,135100,201665407,1091,1091,1091,1091,1
|
|
20230703,135000,201664316,1091,1088,1091,1087,935
|
|
20230703,134900,200647734,1088,1088,1088,1088,1200
|
|
20230703,134800,199342134,1089,1089,1089,1089,11
|
|
20230703,134700,199330155,1091,1091,1091,1091,0
|
|
20230703,134600,199330155,1091,1091,1091,1091,10
|
|
20230703,134500,199319245,1091,1091,1091,1091,1
|
|
20230703,134400,199318154,1091,1091,1091,1091,2
|
|
20230703,134300,199315972,1091,1091,1091,1091,2
|
|
20230703,134200,199313790,1089,1089,1089,1089,0
|
|
20230703,134100,199313790,1089,1089,1089,1089,1121
|
|
20230703,134000,198093021,1090,1090,1090,1090,100
|
|
20230703,133900,197984021,1091,1091,1091,1091,0
|
|
20230703,133800,197984021,1091,1091,1091,1091,0
|
|
20230703,133700,197984021,1091,1089,1091,1089,2
|
|
20230703,133600,197981841,1091,1091,1091,1091,2
|
|
20230703,133500,197979659,1091,1091,1091,1091,1
|
|
20230703,133400,197978568,1091,1091,1091,1091,300
|
|
20230703,133300,197651268,1092,1092,1092,1092,1
|
|
20230703,133200,197650176,1092,1092,1092,1092,1
|
|
20230703,133100,197649084,1090,1090,1090,1090,0
|
|
20230703,133000,197649084,1090,1091,1091,1090,167
|
|
20230703,132900,197467053,1091,1091,1091,1090,1331
|
|
20230703,132800,196016254,1092,1092,1092,1092,1
|
|
20230703,132700,196015162,1091,1092,1092,1091,136
|
|
20230703,132600,195866785,1091,1092,1092,1091,3
|
|
20230703,132500,195863510,1092,1090,1092,1090,13
|
|
20230703,132400,195849336,1092,1092,1092,1092,1
|
|
20230703,132300,195848244,1092,1092,1092,1092,452
|
|
20230703,132200,195354660,1092,1092,1092,1090,502
|
|
20230703,132100,194807476,1092,1092,1092,1092,2
|
|
20230703,132000,194805292,1090,1090,1090,1090,20
|
|
20230703,131900,194783492,1092,1092,1092,1092,30
|
|
20230703,131800,194750732,1090,1091,1091,1090,1350
|
|
20230703,131700,193279222,1092,1092,1092,1092,40
|
|
20230703,131600,193235542,1092,1091,1092,1091,653
|
|
20230703,131500,192523109,1092,1092,1092,1092,110
|
|
20230703,131400,192402989,1092,1092,1092,1092,20
|
|
20230703,131300,192381149,1092,1092,1092,1092,1050
|
|
20230703,131200,191234549,1092,1092,1092,1091,38
|
|
20230703,131100,191193057,1092,1092,1092,1092,20
|
|
20230703,131000,191171217,1092,1092,1092,1092,30
|
|
20230703,130900,191138457,1092,1092,1092,1092,12
|
|
20230703,130800,191125353,1092,1092,1092,1092,20
|
|
20230703,130700,191103513,1092,1091,1092,1091,202
|
|
20230703,130600,190883129,1091,1091,1091,1091,1795
|
|
20230703,130500,188924784,1091,1091,1091,1091,618
|
|
20230703,130400,188250546,1090,1090,1090,1090,1
|
|
20230703,130300,188249456,1090,1091,1091,1090,11
|
|
20230703,130200,188237463,1090,1091,1091,1090,10
|
|
20230703,130100,188226557,1091,1092,1092,1091,12
|
|
20230703,130000,188213464,1092,1092,1092,1088,18319
|
|
20230703,125900,168264037,1092,1091,1092,1091,173
|
|
20230703,125800,168075290,1091,1091,1091,1091,917
|
|
20230703,125700,167074843,1091,1091,1091,1091,7
|
|
20230703,125600,167067206,1091,1091,1091,1091,0
|
|
20230703,125500,167067206,1091,1091,1091,1091,0
|
|
20230703,125400,167067206,1091,1091,1091,1091,1
|
|
20230703,125300,167066115,1091,1091,1091,1091,0
|
|
20230703,125200,167066115,1091,1091,1091,1090,112
|
|
20230703,125100,166943924,1091,1091,1091,1091,31
|
|
20230703,125000,166910103,1091,1091,1091,1091,927
|
|
20230703,124900,165898746,1091,1091,1091,1091,31
|
|
20230703,124800,165864925,1091,1091,1091,1091,1
|
|
20230703,124700,165863834,1091,1091,1091,1091,0
|
|
20230703,124600,165863834,1091,1091,1091,1091,1
|
|
20230703,124500,165862743,1091,1091,1091,1091,0
|
|
20230703,124400,165862743,1091,1091,1091,1091,0
|
|
20230703,124300,165862743,1091,1091,1091,1091,3
|
|
20230703,124200,165859470,1089,1089,1089,1089,1
|
|
20230703,124100,165858381,1090,1090,1090,1090,408
|
|
20230703,124000,165413661,1091,1091,1091,1091,0
|
|
20230703,123900,165413661,1091,1091,1091,1091,0
|
|
20230703,123800,165413661,1091,1090,1091,1090,237
|
|
20230703,123700,165155330,1090,1090,1090,1090,0
|
|
20230703,123600,165155330,1090,1090,1090,1090,62
|
|
20230703,123500,165087750,1090,1090,1090,1090,804
|
|
20230703,123400,164211390,1091,1091,1091,1091,0
|
|
20230703,123300,164211390,1091,1091,1091,1091,0
|
|
20230703,123200,164211390,1091,1091,1091,1091,0
|
|
20230703,123100,164211390,1091,1091,1091,1091,1
|
|
20230703,123000,164210299,1089,1089,1089,1089,0
|
|
20230703,122900,164210299,1089,1089,1089,1089,0
|
|
20230703,122800,164210299,1089,1089,1089,1089,0
|
|
20230703,122700,164210299,1089,1089,1089,1089,0
|
|
20230703,122600,164210299,1089,1089,1089,1089,0
|
|
20230703,122500,164210299,1089,1089,1089,1089,298
|
|
20230703,122400,163885777,1090,1090,1090,1090,2
|
|
20230703,122300,163883597,1089,1089,1089,1089,1
|
|
20230703,122200,163882508,1089,1089,1089,1089,0
|
|
20230703,122100,163882508,1089,1089,1089,1089,0
|
|
20230703,122000,163882508,1089,1089,1089,1089,10
|
|
20230703,121900,163871618,1089,1090,1090,1089,500
|
|
20230703,121800,163326918,1091,1091,1091,1091,0
|
|
20230703,121700,163326918,1091,1089,1091,1089,601
|
|
20230703,121600,162672427,1091,1090,1091,1089,2301
|
|
20230703,121500,160166570,1091,1091,1091,1091,3
|
|
20230703,121400,160163297,1090,1090,1090,1090,1400
|
|
20230703,121300,158637297,1090,1090,1090,1090,0
|
|
20230703,121200,158637297,1090,1090,1090,1090,0
|
|
20230703,121100,158637297,1090,1090,1090,1090,0
|
|
20230703,121000,158637297,1090,1090,1090,1090,0
|
|
20230703,120900,158637297,1090,1091,1091,1090,1235
|
|
20230703,120800,157290147,1091,1091,1091,1091,0
|
|
20230703,120700,157290147,1091,1091,1091,1091,0
|
|
20230703,120600,157290147,1091,1091,1091,1091,0
|
|
20230703,120500,157290147,1091,1091,1091,1091,0
|
|
20230703,120400,157290147,1091,1090,1091,1090,348
|
|
20230703,120300,156910817,1091,1091,1091,1091,0
|
|
20230703,120200,156910817,1091,1091,1091,1091,0
|
|
20230703,120100,156910817,1091,1091,1091,1091,0
|
|
20230703,120000,156910817,1091,1090,1091,1090,1001
|
|
20230703,115900,155819726,1090,1091,1091,1090,1732
|
|
20230703,115800,153931115,1090,1090,1090,1090,3
|
|
20230703,115700,153927845,1090,1091,1091,1090,10
|
|
20230703,115600,153916937,1091,1091,1091,1091,10
|
|
20230703,115500,153906027,1091,1091,1091,1091,0
|
|
20230703,115400,153906027,1091,1090,1091,1090,11
|
|
20230703,115300,153894036,1090,1090,1090,1090,206
|
|
20230703,115200,153669496,1091,1091,1091,1091,10
|
|
20230703,115100,153658586,1091,1091,1091,1091,0
|
|
20230703,115000,153658586,1091,1091,1091,1091,0
|
|
20230703,114900,153658586,1091,1091,1091,1091,910
|
|
20230703,114800,152665776,1090,1090,1090,1090,97
|
|
20230703,114700,152560046,1090,1090,1090,1090,0
|
|
20230703,114600,152560046,1090,1090,1090,1090,14
|
|
20230703,114500,152544786,1091,1091,1091,1091,0
|
|
20230703,114400,152544786,1091,1091,1091,1091,0
|
|
20230703,114300,152544786,1091,1090,1091,1090,70
|
|
20230703,114200,152468484,1090,1090,1090,1090,2
|
|
20230703,114100,152466304,1089,1089,1089,1089,0
|
|
20230703,114000,152466304,1089,1089,1089,1089,10
|
|
20230703,113900,152455414,1090,1090,1090,1090,0
|
|
20230703,113800,152455414,1090,1090,1090,1090,1322
|
|
20230703,113700,151014434,1090,1090,1090,1090,244
|
|
20230703,113600,150748474,1090,1090,1090,1090,2
|
|
20230703,113500,150746294,1090,1090,1090,1090,0
|
|
20230703,113400,150746294,1090,1090,1090,1090,0
|
|
20230703,113300,150746294,1090,1088,1090,1088,2
|
|
20230703,113200,150744116,1090,1090,1090,1090,1
|
|
20230703,113100,150743026,1090,1090,1090,1090,0
|
|
20230703,113000,150743026,1090,1090,1090,1090,0
|
|
20230703,112900,150743026,1090,1090,1090,1090,1
|
|
20230703,112800,150741936,1089,1089,1089,1089,277
|
|
20230703,112700,150440283,1089,1089,1089,1089,0
|
|
20230703,112600,150440283,1089,1088,1089,1088,4
|
|
20230703,112500,150435929,1088,1088,1088,1088,1
|
|
20230703,112400,150434841,1088,1088,1088,1088,1
|
|
20230703,112300,150433753,1088,1088,1088,1088,1573
|
|
20230703,112200,148722329,1088,1089,1089,1088,2467
|
|
20230703,112100,146036368,1090,1090,1090,1090,0
|
|
20230703,112000,146036368,1090,1090,1090,1090,0
|
|
20230703,111900,146036368,1090,1090,1090,1090,0
|
|
20230703,111800,146036368,1090,1090,1090,1090,1205
|
|
20230703,111700,144722918,1090,1089,1091,1089,390
|
|
20230703,111600,144297818,1090,1089,1090,1089,11
|
|
20230703,111500,144285829,1091,1091,1091,1091,0
|
|
20230703,111400,144285829,1091,1091,1091,1091,1
|
|
20230703,111300,144284738,1089,1089,1089,1089,1303
|
|
20230703,111200,142865771,1091,1091,1091,1091,1
|
|
20230703,111100,142864680,1091,1090,1091,1090,2575
|
|
20230703,111000,140057928,1091,1090,1091,1090,4801
|
|
20230703,110900,134824837,1091,1091,1091,1091,0
|
|
20230703,110800,134824837,1091,1091,1091,1091,0
|
|
20230703,110700,134824837,1091,1091,1091,1090,552
|
|
20230703,110600,134223155,1090,1090,1090,1090,1000
|
|
20230703,110500,133133155,1091,1091,1091,1091,0
|
|
20230703,110400,133133155,1091,1091,1091,1091,11
|
|
20230703,110300,133121154,1091,1091,1091,1091,0
|
|
20230703,110200,133121154,1091,1091,1091,1091,58
|
|
20230703,110100,133057876,1092,1091,1092,1091,202
|
|
20230703,110000,132837493,1092,1092,1092,1092,0
|
|
20230703,105900,132837493,1092,1092,1092,1092,0
|
|
20230703,105800,132837493,1092,1092,1092,1091,2004
|
|
20230703,105700,130651125,1092,1092,1092,1092,0
|
|
20230703,105600,130651125,1092,1092,1092,1091,1602
|
|
20230703,105500,128903341,1092,1092,1092,1092,0
|
|
20230703,105400,128903341,1092,1092,1092,1092,1074
|
|
20230703,105300,127730533,1092,1092,1092,1092,1990
|
|
20230703,105200,125557453,1092,1092,1092,1092,3
|
|
20230703,105100,125554177,1092,1092,1092,1092,132
|
|
20230703,105000,125410033,1092,1091,1092,1091,2078
|
|
20230703,104900,123142933,1091,1091,1091,1091,1089
|
|
20230703,104800,121954834,1091,1090,1091,1090,390
|
|
20230703,104700,121529733,1090,1090,1090,1090,211
|
|
20230703,104600,121299743,1092,1092,1092,1092,0
|
|
20230703,104500,121299743,1092,1092,1092,1092,0
|
|
20230703,104400,121299743,1092,1092,1092,1092,0
|
|
20230703,104300,121299743,1092,1092,1092,1092,0
|
|
20230703,104200,121299743,1092,1092,1092,1092,50
|
|
20230703,104100,121245143,1092,1092,1092,1092,5002
|
|
20230703,104000,115782959,1092,1090,1092,1090,287
|
|
20230703,103900,115470127,1090,1091,1091,1090,301
|
|
20230703,103800,115142036,1092,1092,1092,1092,21
|
|
20230703,103700,115119104,1092,1092,1092,1092,0
|
|
20230703,103600,115119104,1092,1092,1092,1092,0
|
|
20230703,103500,115119104,1092,1092,1092,1092,0
|
|
20230703,103400,115119104,1092,1092,1092,1092,0
|
|
20230703,103300,115119104,1092,1092,1092,1092,0
|
|
20230703,103200,115119104,1092,1092,1092,1092,0
|
|
20230703,103100,115119104,1092,1088,1092,1088,4
|
|
20230703,103000,115114744,1092,1092,1092,1092,102
|
|
20230703,102900,115003360,1092,1092,1092,1092,0
|
|
20230703,102800,115003360,1092,1092,1092,1092,0
|
|
20230703,102700,115003360,1092,1092,1092,1092,0
|
|
20230703,102600,115003360,1092,1092,1092,1092,1
|
|
20230703,102500,115002268,1092,1092,1092,1092,581
|
|
20230703,102400,114367816,1092,1092,1092,1092,2
|
|
20230703,102300,114365632,1088,1088,1088,1088,999
|
|
20230703,102200,113278720,1088,1088,1088,1088,0
|
|
20230703,102100,113278720,1088,1088,1088,1088,0
|
|
20230703,102000,113278720,1088,1087,1088,1087,2
|
|
20230703,101900,113276545,1088,1088,1088,1088,1000
|
|
20230703,101800,112188545,1088,1090,1090,1088,201
|
|
20230703,101700,111969854,1090,1090,1090,1090,0
|
|
20230703,101600,111969854,1090,1092,1092,1090,5
|
|
20230703,101500,111964402,1092,1092,1092,1092,0
|
|
20230703,101400,111964402,1092,1091,1092,1091,2
|
|
20230703,101300,111962219,1092,1088,1092,1088,58
|
|
20230703,101200,111899111,1089,1089,1089,1088,4141
|
|
20230703,101100,107393640,1092,1090,1092,1089,2685
|
|
20230703,101000,104469154,1092,1092,1092,1092,0
|
|
20230703,100900,104469154,1092,1092,1092,1092,2
|
|
20230703,100800,104466970,1090,1090,1090,1089,1002
|
|
20230703,100700,103375790,1090,1092,1092,1090,351
|
|
20230703,100600,102993184,1092,1092,1092,1090,23
|
|
20230703,100500,102968108,1092,1090,1092,1090,139
|
|
20230703,100400,102816596,1090,1090,1090,1090,1100
|
|
20230703,100300,101617596,1092,1092,1092,1092,0
|
|
20230703,100200,101617596,1092,1090,1092,1090,2
|
|
20230703,100100,101615414,1092,1092,1092,1092,1
|
|
20230703,100000,101614322,1087,1090,1090,1087,4574
|
|
20230703,095900,96636613,1093,1092,1093,1092,5
|
|
20230703,095800,96631152,1090,1092,1092,1090,965
|
|
20230703,095700,95579185,1092,1092,1092,1092,0
|
|
20230703,095600,95579185,1092,1092,1092,1092,0
|
|
20230703,095500,95579185,1092,1092,1092,1092,0
|
|
20230703,095400,95579185,1092,1090,1092,1089,4592
|
|
20230703,095300,90577822,1092,1092,1092,1092,4
|
|
20230703,095200,90573454,1090,1090,1090,1090,90
|
|
20230703,095100,90475354,1093,1093,1093,1088,3524
|
|
20230703,095000,86635939,1092,1092,1092,1091,408
|
|
20230703,094900,86190459,1093,1093,1093,1093,142
|
|
20230703,094800,86035253,1093,1093,1093,1093,32
|
|
20230703,094700,86000277,1092,1091,1092,1091,20
|
|
20230703,094600,85978438,1091,1092,1092,1091,12
|
|
20230703,094500,85965335,1093,1092,1093,1092,578
|
|
20230703,094400,85334150,1094,1093,1094,1092,727
|
|
20230703,094300,84539620,1094,1094,1094,1093,3967
|
|
20230703,094200,80203684,1094,1093,1094,1093,42
|
|
20230703,094100,80157769,1095,1091,1095,1091,9795
|
|
20230703,094000,69452268,1092,1090,1092,1090,5330
|
|
20230703,093900,63640108,1090,1091,1091,1088,1009
|
|
20230703,093800,62541473,1092,1091,1092,1091,196
|
|
20230703,093700,62327635,1091,1091,1091,1091,328
|
|
20230703,093600,61969787,1091,1090,1091,1090,1089
|
|
20230703,093500,60782250,1090,1089,1090,1089,64
|
|
20230703,093400,60712495,1089,1089,1090,1089,42
|
|
20230703,093300,60666755,1090,1090,1090,1090,21
|
|
20230703,093200,60643865,1090,1090,1090,1090,24
|
|
20230703,093100,60617705,1090,1090,1090,1090,20
|
|
20230703,093000,60595905,1090,1090,1090,1090,0
|
|
20230703,092900,60595905,1090,1088,1090,1088,1669
|
|
20230703,092800,58778884,1088,1088,1088,1088,40
|
|
20230703,092700,58735364,1088,1088,1088,1088,228
|
|
20230703,092600,58487300,1086,1088,1088,1086,41
|
|
20230703,092500,58442700,1089,1089,1089,1089,30
|
|
20230703,092400,58410030,1089,1089,1089,1089,51
|
|
20230703,092300,58354491,1089,1087,1089,1087,13
|
|
20230703,092200,58340336,1087,1087,1087,1087,195
|
|
20230703,092100,58128371,1087,1091,1091,1087,6050
|
|
20230703,092000,51550021,1091,1088,1091,1088,4
|
|
20230703,091900,51545660,1091,1091,1091,1091,3
|
|
20230703,091800,51542387,1091,1088,1091,1088,4
|
|
20230703,091700,51538026,1091,1089,1092,1089,1492
|
|
20230703,091600,49913222,1089,1088,1089,1088,75
|
|
20230703,091500,49831610,1088,1086,1088,1086,2017
|
|
20230703,091400,47640108,1087,1086,1087,1086,2004
|
|
20230703,091300,45463760,1087,1088,1088,1086,1003
|
|
20230703,091200,44374498,1087,1088,1088,1085,9001
|
|
20230703,091100,34590385,1089,1088,1089,1088,506
|
|
20230703,091000,34039854,1089,1087,1089,1087,364
|
|
20230703,090900,33643805,1088,1091,1092,1087,4445
|
|
20230703,090800,28800294,1090,1090,1090,1090,324
|
|
20230703,090700,28447134,1090,1089,1090,1088,5456
|
|
20230703,090600,22510997,1089,1090,1090,1089,5
|
|
20230703,090500,22505548,1090,1090,1090,1089,14
|
|
20230703,090400,22490289,1093,1086,1093,1086,6320
|
|
20230703,090300,15621728,1085,1083,1085,1083,4070
|
|
20230703,090200,11209337,1083,1083,1083,1079,7526
|
|
20230703,090100,3081250,1083,1083,1083,1083,1
|
|
20230703,090000,3080167,1083,1080,1083,1080,2852
|