612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230706,190900,190027094,1639,1639,1639,1639,3461
|
|
20230706,190800,190027094,1639,1639,1639,1639,0
|
|
20230706,190700,190027094,1639,1639,1639,1639,0
|
|
20230706,190600,190027094,1639,1639,1639,1639,0
|
|
20230706,190500,190027094,1639,1639,1639,1639,0
|
|
20230706,190400,190027094,1639,1639,1639,1639,0
|
|
20230706,190300,190027094,1639,1639,1639,1639,0
|
|
20230706,190200,190027094,1639,1639,1639,1639,0
|
|
20230706,190100,190027094,1639,1639,1639,1639,0
|
|
20230706,190000,190027094,1639,1639,1639,1639,0
|
|
20230706,185900,190027094,1639,1639,1639,1639,0
|
|
20230706,185800,190027094,1639,1639,1639,1639,0
|
|
20230706,185700,190027094,1639,1639,1639,1639,0
|
|
20230706,185600,190027094,1639,1639,1639,1639,0
|
|
20230706,185500,190027094,1639,1639,1639,1639,0
|
|
20230706,185400,190027094,1639,1639,1639,1639,0
|
|
20230706,185300,190027094,1639,1639,1639,1639,0
|
|
20230706,185200,190027094,1639,1639,1639,1639,0
|
|
20230706,185100,190027094,1639,1639,1639,1639,0
|
|
20230706,185000,190027094,1639,1639,1639,1639,0
|
|
20230706,184900,190027094,1639,1639,1639,1639,0
|
|
20230706,184800,190027094,1639,1639,1639,1639,0
|
|
20230706,184700,190027094,1639,1639,1639,1639,0
|
|
20230706,184600,190027094,1639,1639,1639,1639,0
|
|
20230706,184500,190027094,1639,1639,1639,1639,0
|
|
20230706,184400,190027094,1639,1639,1639,1639,0
|
|
20230706,184300,190027094,1639,1639,1639,1639,0
|
|
20230706,184200,190027094,1639,1639,1639,1639,0
|
|
20230706,184100,190027094,1639,1639,1639,1639,0
|
|
20230706,184000,190027094,1639,1639,1639,1639,0
|
|
20230706,183900,190027094,1639,1639,1639,1639,3461
|
|
20230706,183800,190027094,1639,1639,1639,1639,0
|
|
20230706,183700,190027094,1639,1639,1639,1639,0
|
|
20230706,183600,190027094,1639,1639,1639,1639,0
|
|
20230706,183500,190027094,1639,1639,1639,1639,0
|
|
20230706,183400,190027094,1639,1639,1639,1639,0
|
|
20230706,183300,190027094,1639,1639,1639,1639,0
|
|
20230706,183200,190027094,1639,1639,1639,1639,0
|
|
20230706,183100,190027094,1639,1639,1639,1639,0
|
|
20230706,183000,190027094,1639,1639,1639,1639,0
|
|
20230706,182900,190027094,1639,1639,1639,1639,0
|
|
20230706,182800,190027094,1639,1639,1639,1639,0
|
|
20230706,182700,190027094,1639,1639,1639,1639,0
|
|
20230706,182600,190027094,1639,1639,1639,1639,0
|
|
20230706,182500,190027094,1639,1639,1639,1639,0
|
|
20230706,182400,190027094,1639,1639,1639,1639,0
|
|
20230706,182300,190027094,1639,1639,1639,1639,0
|
|
20230706,182200,190027094,1639,1639,1639,1639,0
|
|
20230706,182100,190027094,1639,1639,1639,1639,0
|
|
20230706,182000,190027094,1639,1639,1639,1639,0
|
|
20230706,181900,190027094,1639,1639,1639,1639,0
|
|
20230706,181800,190027094,1639,1639,1639,1639,0
|
|
20230706,181700,190027094,1639,1639,1639,1639,0
|
|
20230706,181600,190027094,1639,1639,1639,1639,0
|
|
20230706,181500,190027094,1639,1639,1639,1639,0
|
|
20230706,181400,190027094,1639,1639,1639,1639,0
|
|
20230706,181300,190027094,1639,1639,1639,1639,0
|
|
20230706,181200,190027094,1639,1639,1639,1639,0
|
|
20230706,181100,190027094,1639,1639,1639,1639,0
|
|
20230706,181000,190027094,1639,1639,1639,1639,0
|
|
20230706,180900,190027094,1639,1639,1639,1639,3461
|
|
20230706,180800,190027094,1639,1639,1639,1639,0
|
|
20230706,180700,190027094,1639,1639,1639,1639,0
|
|
20230706,180600,190027094,1639,1639,1639,1639,0
|
|
20230706,180500,190027094,1639,1639,1639,1639,0
|
|
20230706,180400,190027094,1639,1639,1639,1639,0
|
|
20230706,180300,190027094,1639,1639,1639,1639,0
|
|
20230706,180200,190027094,1639,1639,1639,1639,0
|
|
20230706,180100,190027094,1639,1639,1639,1639,0
|
|
20230706,180000,190027094,1639,1639,1639,1639,0
|
|
20230706,175900,190027094,1639,1639,1639,1639,0
|
|
20230706,175800,190027094,1639,1639,1639,1639,0
|
|
20230706,175700,190027094,1639,1639,1639,1639,0
|
|
20230706,175600,190027094,1639,1639,1639,1639,0
|
|
20230706,175500,190027094,1639,1639,1639,1639,0
|
|
20230706,175400,190027094,1639,1639,1639,1639,0
|
|
20230706,175300,190027094,1639,1639,1639,1639,0
|
|
20230706,175200,190027094,1639,1639,1639,1639,0
|
|
20230706,175100,190027094,1639,1639,1639,1639,0
|
|
20230706,175000,190027094,1639,1639,1639,1639,0
|
|
20230706,174900,190027094,1639,1639,1639,1639,0
|
|
20230706,174800,190027094,1639,1639,1639,1639,0
|
|
20230706,174700,190027094,1639,1639,1639,1639,0
|
|
20230706,174600,190027094,1639,1639,1639,1639,0
|
|
20230706,174500,190027094,1639,1639,1639,1639,0
|
|
20230706,174400,190027094,1639,1639,1639,1639,0
|
|
20230706,174300,190027094,1639,1639,1639,1639,0
|
|
20230706,174200,190027094,1639,1639,1639,1639,0
|
|
20230706,174100,190027094,1639,1639,1639,1639,0
|
|
20230706,174000,190027094,1639,1639,1639,1639,0
|
|
20230706,173900,190027094,1639,1639,1639,1639,3461
|
|
20230706,173800,190027094,1639,1639,1639,1639,0
|
|
20230706,173700,190027094,1639,1639,1639,1639,0
|
|
20230706,173600,190027094,1639,1639,1639,1639,0
|
|
20230706,173500,190027094,1639,1639,1639,1639,0
|
|
20230706,173400,190027094,1639,1639,1639,1639,0
|
|
20230706,173300,190027094,1639,1639,1639,1639,0
|
|
20230706,173200,190027094,1639,1639,1639,1639,0
|
|
20230706,173100,190027094,1639,1639,1639,1639,0
|
|
20230706,173000,190027094,1639,1639,1639,1639,0
|
|
20230706,172900,190027094,1639,1639,1639,1639,0
|
|
20230706,172800,190027094,1639,1639,1639,1639,0
|
|
20230706,172700,190027094,1639,1639,1639,1639,0
|
|
20230706,172600,190027094,1639,1639,1639,1639,0
|
|
20230706,172500,190027094,1639,1639,1639,1639,0
|
|
20230706,172400,190027094,1639,1639,1639,1639,0
|
|
20230706,172300,190027094,1639,1639,1639,1639,0
|
|
20230706,172200,190027094,1639,1639,1639,1639,0
|
|
20230706,172100,190027094,1639,1639,1639,1639,0
|
|
20230706,172000,190027094,1639,1639,1639,1639,0
|
|
20230706,171900,190027094,1639,1639,1639,1639,0
|
|
20230706,171800,190027094,1639,1639,1639,1639,0
|
|
20230706,171700,190027094,1639,1639,1639,1639,0
|
|
20230706,171600,190027094,1639,1639,1639,1639,0
|
|
20230706,171500,190027094,1639,1639,1639,1639,0
|
|
20230706,171400,190027094,1639,1639,1639,1639,0
|
|
20230706,171300,190027094,1639,1639,1639,1639,0
|
|
20230706,171200,190027094,1639,1639,1639,1639,0
|
|
20230706,171100,190027094,1639,1639,1639,1639,0
|
|
20230706,171000,190027094,1639,1639,1639,1639,0
|
|
20230706,170900,190027094,1639,1639,1639,1639,3461
|
|
20230706,170800,190027094,1639,1639,1639,1639,0
|
|
20230706,170700,190027094,1639,1639,1639,1639,0
|
|
20230706,170600,190027094,1639,1639,1639,1639,0
|
|
20230706,170500,190027094,1639,1639,1639,1639,0
|
|
20230706,170400,190027094,1639,1639,1639,1639,0
|
|
20230706,170300,190027094,1639,1639,1639,1639,0
|
|
20230706,170200,190027094,1639,1639,1639,1639,0
|
|
20230706,170100,190027094,1639,1639,1639,1639,0
|
|
20230706,170000,190027094,1639,1639,1639,1639,0
|
|
20230706,165900,190027094,1639,1639,1639,1639,0
|
|
20230706,165800,190027094,1639,1639,1639,1639,0
|
|
20230706,165700,190027094,1639,1639,1639,1639,0
|
|
20230706,165600,190027094,1639,1639,1639,1639,0
|
|
20230706,165500,190027094,1639,1639,1639,1639,0
|
|
20230706,165400,190027094,1639,1639,1639,1639,0
|
|
20230706,165300,190027094,1639,1639,1639,1639,0
|
|
20230706,165200,190027094,1639,1639,1639,1639,0
|
|
20230706,165100,190027094,1639,1639,1639,1639,0
|
|
20230706,165000,190027094,1639,1639,1639,1639,0
|
|
20230706,164900,190027094,1639,1639,1639,1639,0
|
|
20230706,164800,190027094,1639,1639,1639,1639,0
|
|
20230706,164700,190027094,1639,1639,1639,1639,0
|
|
20230706,164600,190027094,1639,1639,1639,1639,0
|
|
20230706,164500,190027094,1639,1639,1639,1639,0
|
|
20230706,164400,190027094,1639,1639,1639,1639,0
|
|
20230706,164300,190027094,1639,1639,1639,1639,0
|
|
20230706,164200,190027094,1639,1639,1639,1639,0
|
|
20230706,164100,190027094,1639,1639,1639,1639,0
|
|
20230706,164000,190027094,1639,1639,1639,1639,0
|
|
20230706,163900,190027094,1639,1639,1639,1639,3461
|
|
20230706,163800,190027094,1639,1639,1639,1639,0
|
|
20230706,163700,190027094,1639,1639,1639,1639,0
|
|
20230706,163600,190027094,1639,1639,1639,1639,0
|
|
20230706,163500,190027094,1639,1639,1639,1639,0
|
|
20230706,163400,190027094,1639,1639,1639,1639,0
|
|
20230706,163300,190027094,1639,1639,1639,1639,0
|
|
20230706,163200,190027094,1639,1639,1639,1639,0
|
|
20230706,163100,190027094,1639,1639,1639,1639,0
|
|
20230706,163000,190027094,1639,1639,1639,1639,0
|
|
20230706,162900,190027094,1639,1639,1639,1639,0
|
|
20230706,162800,190027094,1639,1639,1639,1639,0
|
|
20230706,162700,190027094,1639,1639,1639,1639,0
|
|
20230706,162600,190027094,1639,1639,1639,1639,0
|
|
20230706,162500,190027094,1639,1639,1639,1639,0
|
|
20230706,162400,190027094,1639,1639,1639,1639,0
|
|
20230706,162300,190027094,1639,1639,1639,1639,0
|
|
20230706,162200,190027094,1639,1639,1639,1639,0
|
|
20230706,162100,190027094,1639,1639,1639,1639,0
|
|
20230706,162000,190027094,1639,1639,1639,1639,0
|
|
20230706,161900,190027094,1639,1639,1639,1639,0
|
|
20230706,161800,190027094,1639,1639,1639,1639,0
|
|
20230706,161700,190027094,1639,1639,1639,1639,0
|
|
20230706,161600,190027094,1639,1639,1639,1639,0
|
|
20230706,161500,190027094,1639,1639,1639,1639,0
|
|
20230706,161400,190027094,1639,1639,1639,1639,0
|
|
20230706,161300,190027094,1639,1639,1639,1639,0
|
|
20230706,161200,190027094,1639,1639,1639,1639,0
|
|
20230706,161100,190027094,1639,1639,1639,1639,0
|
|
20230706,161000,190027094,1639,1639,1639,1639,0
|
|
20230706,160900,190027094,1639,1639,1639,1639,3461
|
|
20230706,160800,190027094,1639,1639,1639,1639,0
|
|
20230706,160700,190027094,1639,1639,1639,1639,0
|
|
20230706,160600,190027094,1639,1639,1639,1639,0
|
|
20230706,160500,190027094,1639,1639,1639,1639,0
|
|
20230706,160400,190027094,1639,1639,1639,1639,0
|
|
20230706,160300,190027094,1639,1639,1639,1639,0
|
|
20230706,160200,190027094,1639,1639,1639,1639,0
|
|
20230706,160100,190027094,1639,1639,1639,1639,0
|
|
20230706,160000,190027094,1639,1639,1639,1639,0
|
|
20230706,155900,190027094,1639,1639,1639,1639,0
|
|
20230706,155800,190027094,1639,1639,1639,1639,0
|
|
20230706,155700,190027094,1639,1639,1639,1639,0
|
|
20230706,155600,190027094,1639,1639,1639,1639,0
|
|
20230706,155500,190027094,1639,1639,1639,1639,0
|
|
20230706,155400,190027094,1639,1639,1639,1639,0
|
|
20230706,155300,190027094,1639,1639,1639,1639,0
|
|
20230706,155200,190027094,1639,1639,1639,1639,0
|
|
20230706,155100,190027094,1639,1639,1639,1639,0
|
|
20230706,155000,190027094,1639,1639,1639,1639,0
|
|
20230706,154900,190027094,1639,1639,1639,1639,0
|
|
20230706,154800,190027094,1639,1639,1639,1639,0
|
|
20230706,154700,190027094,1639,1639,1639,1639,0
|
|
20230706,154600,190027094,1639,1639,1639,1639,0
|
|
20230706,154500,190027094,1639,1639,1639,1639,0
|
|
20230706,154400,190027094,1639,1639,1639,1639,0
|
|
20230706,154300,190027094,1639,1639,1639,1639,0
|
|
20230706,154200,190027094,1639,1639,1639,1639,0
|
|
20230706,154100,190027094,1639,1639,1639,1639,0
|
|
20230706,154000,190027094,1639,1639,1639,1639,0
|
|
20230706,153900,190027094,1639,1639,1639,1639,3461
|
|
20230706,153800,190027094,1639,1639,1639,1639,0
|
|
20230706,153700,190027094,1639,1639,1639,1639,0
|
|
20230706,153600,190027094,1639,1639,1639,1639,0
|
|
20230706,153500,190027094,1639,1639,1639,1639,0
|
|
20230706,153400,190027094,1639,1639,1639,1639,0
|
|
20230706,153300,190027094,1639,1639,1639,1639,0
|
|
20230706,153200,190027094,1639,1639,1639,1639,0
|
|
20230706,153100,190027094,1639,1639,1639,1639,0
|
|
20230706,153000,190027094,1639,1639,1639,1639,3461
|
|
20230706,152900,184354515,1632,1632,1632,1632,0
|
|
20230706,152800,184354515,1632,1632,1632,1632,0
|
|
20230706,152700,184354515,1632,1632,1632,1632,0
|
|
20230706,152600,184354515,1632,1632,1632,1632,0
|
|
20230706,152500,184354515,1632,1632,1632,1632,0
|
|
20230706,152400,184354515,1632,1632,1632,1632,0
|
|
20230706,152300,184354515,1632,1632,1632,1632,0
|
|
20230706,152200,184354515,1632,1632,1632,1632,0
|
|
20230706,152100,184354515,1632,1632,1632,1632,0
|
|
20230706,152000,184354515,1632,1632,1632,1632,0
|
|
20230706,151900,184354515,1632,1617,1632,1617,2339
|
|
20230706,151800,180550506,1617,1618,1618,1617,200
|
|
20230706,151700,180226916,1621,1617,1621,1617,3051
|
|
20230706,151600,175287931,1617,1616,1618,1616,2088
|
|
20230706,151500,171909813,1618,1619,1621,1618,281
|
|
20230706,151400,171454974,1620,1617,1620,1617,261
|
|
20230706,151300,171032715,1617,1617,1617,1617,2
|
|
20230706,151200,171029481,1614,1614,1614,1614,9
|
|
20230706,151100,171014955,1614,1614,1614,1614,9
|
|
20230706,151000,171000429,1614,1613,1614,1613,241
|
|
20230706,150900,170611582,1613,1613,1613,1613,7
|
|
20230706,150800,170600291,1613,1613,1613,1613,186
|
|
20230706,150700,170300273,1614,1614,1614,1614,11
|
|
20230706,150600,170282519,1612,1612,1612,1612,1
|
|
20230706,150500,170280907,1613,1613,1613,1613,12
|
|
20230706,150400,170261551,1613,1613,1613,1613,32
|
|
20230706,150300,170209935,1614,1612,1614,1612,201
|
|
20230706,150200,169885874,1613,1612,1613,1612,184
|
|
20230706,150100,169589263,1614,1613,1614,1612,3509
|
|
20230706,150000,163926812,1613,1614,1616,1613,1451
|
|
20230706,145900,161584941,1615,1614,1617,1614,505
|
|
20230706,145800,160769862,1614,1617,1618,1614,5330
|
|
20230706,145700,152151658,1618,1617,1618,1617,76
|
|
20230706,145600,152028746,1617,1617,1617,1617,58
|
|
20230706,145500,151934960,1617,1618,1618,1617,1037
|
|
20230706,145400,150257131,1617,1617,1617,1617,116
|
|
20230706,145300,150069559,1617,1618,1618,1617,208
|
|
20230706,145200,149733023,1618,1618,1618,1618,146
|
|
20230706,145100,149496795,1618,1618,1618,1618,147
|
|
20230706,145000,149258949,1618,1617,1618,1617,675
|
|
20230706,144900,148166810,1617,1621,1621,1617,306
|
|
20230706,144800,147671511,1619,1619,1619,1619,1
|
|
20230706,144700,147669892,1619,1619,1619,1619,1
|
|
20230706,144600,147668273,1619,1620,1621,1619,41
|
|
20230706,144500,147601828,1620,1620,1620,1620,6
|
|
20230706,144400,147592108,1620,1622,1622,1620,31
|
|
20230706,144300,147541835,1626,1623,1626,1623,141
|
|
20230706,144200,147312623,1623,1623,1623,1623,1
|
|
20230706,144100,147311000,1623,1624,1624,1623,30
|
|
20230706,144000,147262281,1628,1628,1628,1628,11
|
|
20230706,143900,147244373,1630,1630,1630,1630,0
|
|
20230706,143800,147244373,1630,1624,1630,1624,271
|
|
20230706,143700,146804090,1624,1621,1624,1621,41
|
|
20230706,143600,146737590,1622,1619,1622,1619,238
|
|
20230706,143500,146351863,1619,1619,1619,1619,0
|
|
20230706,143400,146351863,1619,1618,1619,1618,5
|
|
20230706,143300,146343772,1618,1617,1618,1617,4
|
|
20230706,143200,146337301,1617,1617,1617,1617,2
|
|
20230706,143100,146334067,1617,1619,1619,1617,43
|
|
20230706,143000,146264474,1620,1619,1620,1619,21
|
|
20230706,142900,146230474,1619,1619,1619,1619,0
|
|
20230706,142800,146230474,1619,1619,1619,1619,2
|
|
20230706,142700,146227236,1620,1620,1620,1620,0
|
|
20230706,142600,146227236,1620,1620,1620,1620,2
|
|
20230706,142500,146223996,1621,1621,1621,1621,1
|
|
20230706,142400,146222375,1621,1621,1621,1621,0
|
|
20230706,142300,146222375,1621,1621,1621,1621,1
|
|
20230706,142200,146220754,1620,1621,1621,1620,8
|
|
20230706,142100,146207789,1622,1619,1622,1619,4
|
|
20230706,142000,146201310,1619,1617,1619,1617,4
|
|
20230706,141900,146194840,1617,1617,1617,1617,3
|
|
20230706,141800,146189989,1622,1617,1622,1617,81
|
|
20230706,141700,146058843,1617,1617,1617,1617,16
|
|
20230706,141600,146032971,1617,1615,1617,1615,293
|
|
20230706,141500,145559204,1617,1615,1617,1615,148
|
|
20230706,141400,145319894,1616,1616,1617,1616,56
|
|
20230706,141300,145229397,1614,1614,1614,1614,0
|
|
20230706,141200,145229397,1614,1614,1614,1614,0
|
|
20230706,141100,145229397,1614,1614,1614,1614,0
|
|
20230706,141000,145229397,1614,1614,1614,1614,3
|
|
20230706,140900,145224555,1614,1614,1614,1614,5
|
|
20230706,140800,145216485,1614,1613,1615,1613,96
|
|
20230706,140700,145061459,1613,1614,1614,1613,55
|
|
20230706,140600,144972691,1614,1616,1616,1614,21
|
|
20230706,140500,144938776,1615,1618,1618,1615,49
|
|
20230706,140400,144859578,1616,1616,1616,1616,11
|
|
20230706,140300,144841802,1616,1616,1616,1616,11
|
|
20230706,140200,144824026,1616,1616,1616,1616,301
|
|
20230706,140100,144337610,1616,1616,1616,1616,3
|
|
20230706,140000,144332762,1616,1616,1616,1616,53
|
|
20230706,135900,144247114,1616,1616,1616,1616,50
|
|
20230706,135800,144166314,1616,1616,1616,1616,0
|
|
20230706,135700,144166314,1616,1616,1616,1616,100
|
|
20230706,135600,144004714,1621,1621,1621,1621,0
|
|
20230706,135500,144004714,1621,1621,1621,1621,0
|
|
20230706,135400,144004714,1621,1621,1621,1621,0
|
|
20230706,135300,144004714,1621,1621,1621,1621,0
|
|
20230706,135200,144004714,1621,1621,1621,1621,32
|
|
20230706,135100,143952842,1618,1616,1618,1616,261
|
|
20230706,135000,143530560,1618,1616,1618,1616,230
|
|
20230706,134900,143158778,1615,1615,1615,1615,2
|
|
20230706,134800,143155548,1614,1614,1614,1614,0
|
|
20230706,134700,143155548,1614,1614,1614,1614,21
|
|
20230706,134600,143121654,1614,1614,1614,1614,11
|
|
20230706,134500,143103900,1615,1614,1615,1614,29
|
|
20230706,134400,143057074,1615,1614,1615,1613,263
|
|
20230706,134300,142632399,1613,1613,1613,1613,0
|
|
20230706,134200,142632399,1613,1613,1613,1613,19
|
|
20230706,134100,142601752,1614,1614,1614,1614,0
|
|
20230706,134000,142601752,1614,1614,1614,1614,0
|
|
20230706,133900,142601752,1614,1613,1614,1613,3
|
|
20230706,133800,142596912,1614,1612,1614,1611,6
|
|
20230706,133700,142587238,1613,1611,1613,1611,71
|
|
20230706,133600,142472791,1611,1611,1611,1611,3
|
|
20230706,133500,142467958,1611,1610,1611,1610,16
|
|
20230706,133400,142442197,1610,1610,1610,1610,42
|
|
20230706,133300,142374577,1610,1611,1611,1610,376
|
|
20230706,133200,141769216,1610,1610,1610,1610,251
|
|
20230706,133100,141365106,1610,1610,1610,1609,668
|
|
20230706,133000,140289665,1610,1610,1610,1610,27
|
|
20230706,132900,140246195,1610,1610,1610,1610,75
|
|
20230706,132800,140125445,1611,1611,1611,1610,115
|
|
20230706,132700,139940254,1611,1611,1611,1611,0
|
|
20230706,132600,139940254,1611,1611,1611,1611,1
|
|
20230706,132500,139938643,1610,1610,1610,1610,0
|
|
20230706,132400,139938643,1610,1610,1610,1610,2
|
|
20230706,132300,139935423,1610,1610,1610,1610,4
|
|
20230706,132200,139928983,1610,1611,1611,1610,68
|
|
20230706,132100,139819457,1611,1611,1611,1611,52
|
|
20230706,132000,139735685,1611,1611,1611,1611,1
|
|
20230706,131900,139734074,1611,1611,1611,1611,4
|
|
20230706,131800,139727630,1610,1610,1610,1610,25
|
|
20230706,131700,139687380,1610,1610,1610,1610,104
|
|
20230706,131600,139519940,1610,1610,1610,1610,0
|
|
20230706,131500,139519940,1610,1610,1610,1610,8
|
|
20230706,131400,139507060,1610,1610,1610,1610,10
|
|
20230706,131300,139490960,1610,1611,1611,1610,225
|
|
20230706,131200,139128639,1611,1611,1611,1611,46
|
|
20230706,131100,139054533,1611,1611,1611,1611,704
|
|
20230706,131000,137920389,1611,1611,1611,1611,0
|
|
20230706,130900,137920389,1611,1611,1611,1611,0
|
|
20230706,130800,137920389,1611,1611,1611,1611,246
|
|
20230706,130700,137524083,1611,1615,1615,1611,246
|
|
20230706,130600,137127638,1615,1617,1617,1615,6477
|
|
20230706,130500,126660200,1617,1617,1617,1617,7
|
|
20230706,130400,126648881,1617,1617,1617,1617,27
|
|
20230706,130300,126605222,1617,1618,1618,1617,169
|
|
20230706,130200,126331782,1618,1618,1618,1617,21
|
|
20230706,130100,126297806,1618,1617,1618,1617,53
|
|
20230706,130000,126212104,1617,1617,1617,1617,0
|
|
20230706,125900,126212104,1617,1617,1617,1617,1
|
|
20230706,125800,126210487,1617,1617,1618,1617,22
|
|
20230706,125700,126174893,1618,1617,1618,1617,11
|
|
20230706,125600,126157096,1617,1617,1617,1617,32
|
|
20230706,125500,126105352,1618,1618,1618,1618,20
|
|
20230706,125400,126072992,1618,1618,1619,1617,320
|
|
20230706,125300,125555029,1617,1617,1617,1617,0
|
|
20230706,125200,125555029,1617,1617,1617,1617,3
|
|
20230706,125100,125550178,1617,1617,1617,1617,3
|
|
20230706,125000,125545327,1618,1619,1620,1618,80
|
|
20230706,124900,125415807,1618,1618,1618,1618,0
|
|
20230706,124800,125415807,1618,1618,1618,1618,0
|
|
20230706,124700,125415807,1618,1618,1618,1618,0
|
|
20230706,124600,125415807,1618,1618,1618,1618,12
|
|
20230706,124500,125396391,1618,1618,1618,1618,0
|
|
20230706,124400,125396391,1618,1619,1619,1618,1100
|
|
20230706,124300,123616557,1619,1619,1619,1619,31
|
|
20230706,124200,123566368,1624,1618,1624,1618,342
|
|
20230706,124100,123011993,1620,1620,1620,1620,404
|
|
20230706,124000,122357513,1620,1620,1620,1620,51
|
|
20230706,123900,122274893,1620,1620,1620,1620,798
|
|
20230706,123800,120982133,1620,1620,1620,1620,0
|
|
20230706,123700,120982133,1620,1620,1620,1620,0
|
|
20230706,123600,120982133,1620,1620,1620,1620,0
|
|
20230706,123500,120982133,1620,1620,1620,1620,0
|
|
20230706,123400,120982133,1620,1620,1620,1620,0
|
|
20230706,123300,120982133,1620,1620,1620,1620,0
|
|
20230706,123200,120982133,1620,1620,1620,1620,0
|
|
20230706,123100,120982133,1620,1620,1620,1620,0
|
|
20230706,123000,120982133,1620,1620,1620,1620,0
|
|
20230706,122900,120982133,1620,1620,1620,1620,0
|
|
20230706,122800,120982133,1620,1620,1620,1620,0
|
|
20230706,122700,120982133,1620,1621,1621,1620,1824
|
|
20230706,122600,118025515,1621,1624,1624,1621,2551
|
|
20230706,122500,113885288,1625,1625,1625,1625,0
|
|
20230706,122400,113885288,1625,1625,1625,1625,0
|
|
20230706,122300,113885288,1625,1625,1625,1625,0
|
|
20230706,122200,113885288,1625,1625,1625,1625,0
|
|
20230706,122100,113885288,1625,1625,1625,1625,10
|
|
20230706,122000,113869038,1625,1625,1625,1625,0
|
|
20230706,121900,113869038,1625,1625,1625,1625,0
|
|
20230706,121800,113869038,1625,1625,1625,1625,1
|
|
20230706,121700,113867413,1628,1628,1628,1628,0
|
|
20230706,121600,113867413,1628,1628,1628,1628,100
|
|
20230706,121500,113704613,1625,1625,1625,1625,694
|
|
20230706,121400,112576863,1626,1626,1626,1626,139
|
|
20230706,121300,112350849,1630,1630,1630,1630,0
|
|
20230706,121200,112350849,1630,1630,1630,1630,0
|
|
20230706,121100,112350849,1630,1630,1630,1630,0
|
|
20230706,121000,112350849,1630,1630,1630,1630,0
|
|
20230706,120900,112350849,1630,1630,1630,1630,17
|
|
20230706,120800,112323139,1631,1631,1631,1631,0
|
|
20230706,120700,112323139,1631,1631,1631,1631,0
|
|
20230706,120600,112323139,1631,1631,1631,1631,0
|
|
20230706,120500,112323139,1631,1631,1631,1631,0
|
|
20230706,120400,112323139,1631,1631,1631,1631,1
|
|
20230706,120300,112321508,1626,1631,1631,1626,855
|
|
20230706,120200,110929314,1631,1631,1631,1631,0
|
|
20230706,120100,110929314,1631,1631,1631,1631,1
|
|
20230706,120000,110927683,1631,1631,1631,1631,1
|
|
20230706,115900,110926052,1631,1631,1631,1631,52
|
|
20230706,115800,110841240,1631,1631,1631,1631,0
|
|
20230706,115700,110841240,1631,1631,1631,1631,0
|
|
20230706,115600,110841240,1631,1629,1631,1629,18
|
|
20230706,115500,110811884,1629,1629,1629,1629,1
|
|
20230706,115400,110810255,1629,1632,1632,1629,40
|
|
20230706,115300,110744978,1632,1632,1632,1632,0
|
|
20230706,115200,110744978,1632,1631,1632,1631,15
|
|
20230706,115100,110720512,1631,1631,1631,1631,35
|
|
20230706,115000,110663427,1634,1635,1635,1631,73
|
|
20230706,114900,110544239,1635,1636,1636,1634,200
|
|
20230706,114800,110217099,1636,1637,1637,1636,685
|
|
20230706,114700,109096393,1637,1637,1637,1637,9
|
|
20230706,114600,109081660,1639,1639,1640,1639,94
|
|
20230706,114500,108927519,1639,1636,1639,1636,148
|
|
20230706,114400,108685276,1636,1634,1636,1634,1223
|
|
20230706,114300,106685663,1634,1634,1634,1634,24
|
|
20230706,114200,106646447,1635,1632,1635,1631,234
|
|
20230706,114100,106264289,1632,1629,1632,1629,382
|
|
20230706,114000,105641384,1630,1626,1630,1626,753
|
|
20230706,113900,104415215,1625,1625,1625,1625,1
|
|
20230706,113800,104413590,1625,1624,1625,1624,13
|
|
20230706,113700,104392467,1624,1624,1624,1624,52
|
|
20230706,113600,104308019,1624,1624,1624,1624,2
|
|
20230706,113500,104304771,1624,1625,1625,1624,3
|
|
20230706,113400,104299898,1624,1623,1624,1623,70
|
|
20230706,113300,104186220,1623,1623,1623,1623,6
|
|
20230706,113200,104176482,1623,1623,1623,1623,55
|
|
20230706,113100,104087217,1623,1623,1623,1623,122
|
|
20230706,113000,103889211,1623,1623,1623,1623,17
|
|
20230706,112900,103861620,1623,1623,1623,1623,472
|
|
20230706,112800,103095564,1623,1623,1623,1623,6
|
|
20230706,112700,103085826,1623,1623,1625,1623,165
|
|
20230706,112600,102817831,1625,1625,1625,1625,0
|
|
20230706,112500,102817831,1625,1625,1625,1625,0
|
|
20230706,112400,102817831,1625,1625,1625,1625,0
|
|
20230706,112300,102817831,1625,1627,1627,1625,5322
|
|
20230706,112200,94166861,1627,1627,1627,1627,0
|
|
20230706,112100,94166861,1627,1627,1627,1627,50
|
|
20230706,112000,94085511,1627,1627,1627,1627,514
|
|
20230706,111900,93249233,1627,1627,1627,1627,15
|
|
20230706,111800,93224828,1630,1630,1630,1630,0
|
|
20230706,111700,93224828,1630,1631,1631,1630,22
|
|
20230706,111600,93188967,1631,1631,1631,1631,30
|
|
20230706,111500,93140037,1631,1628,1631,1627,2035
|
|
20230706,111400,89825532,1628,1628,1628,1628,0
|
|
20230706,111300,89825532,1628,1628,1628,1628,0
|
|
20230706,111200,89825532,1628,1628,1628,1628,0
|
|
20230706,111100,89825532,1628,1628,1628,1628,0
|
|
20230706,111000,89825532,1628,1628,1628,1628,0
|
|
20230706,110900,89825532,1628,1628,1628,1628,0
|
|
20230706,110800,89825532,1628,1628,1628,1628,42
|
|
20230706,110700,89757156,1628,1628,1628,1628,42
|
|
20230706,110600,89688780,1629,1629,1629,1629,1120
|
|
20230706,110500,87864300,1629,1629,1629,1629,38
|
|
20230706,110400,87802398,1629,1630,1630,1629,1054
|
|
20230706,110300,86084415,1629,1629,1629,1629,5
|
|
20230706,110200,86076270,1629,1630,1630,1629,148
|
|
20230706,110100,85835035,1630,1630,1630,1630,0
|
|
20230706,110000,85835035,1630,1630,1630,1630,0
|
|
20230706,105900,85835035,1630,1630,1630,1630,0
|
|
20230706,105800,85835035,1630,1630,1630,1630,0
|
|
20230706,105700,85835035,1630,1630,1630,1630,0
|
|
20230706,105600,85835035,1630,1630,1630,1630,0
|
|
20230706,105500,85835035,1630,1630,1630,1630,1
|
|
20230706,105400,85833405,1630,1630,1630,1630,0
|
|
20230706,105300,85833405,1630,1630,1630,1630,0
|
|
20230706,105200,85833405,1630,1630,1630,1630,0
|
|
20230706,105100,85833405,1630,1630,1630,1630,0
|
|
20230706,105000,85833405,1630,1630,1630,1630,0
|
|
20230706,104900,85833405,1630,1631,1631,1630,2562
|
|
20230706,104800,81656613,1631,1631,1631,1631,0
|
|
20230706,104700,81656613,1631,1631,1631,1631,0
|
|
20230706,104600,81656613,1631,1631,1631,1631,0
|
|
20230706,104500,81656613,1631,1631,1631,1631,0
|
|
20230706,104400,81656613,1631,1631,1631,1631,0
|
|
20230706,104300,81656613,1631,1638,1638,1631,99
|
|
20230706,104200,81495137,1638,1638,1638,1638,18
|
|
20230706,104100,81465653,1638,1638,1638,1638,0
|
|
20230706,104000,81465653,1638,1638,1638,1638,0
|
|
20230706,103900,81465653,1638,1638,1638,1638,10
|
|
20230706,103800,81449273,1631,1639,1639,1631,510
|
|
20230706,103700,80617383,1631,1631,1631,1631,45
|
|
20230706,103600,80543988,1631,1631,1631,1631,0
|
|
20230706,103500,80543988,1631,1631,1631,1631,143
|
|
20230706,103400,80310755,1632,1632,1632,1632,2603
|
|
20230706,103300,76062659,1640,1640,1640,1640,10
|
|
20230706,103200,76046259,1632,1632,1632,1632,0
|
|
20230706,103100,76046259,1632,1632,1632,1632,14
|
|
20230706,103000,76023411,1632,1632,1632,1632,5
|
|
20230706,102900,76015251,1641,1641,1641,1641,0
|
|
20230706,102800,76015251,1641,1639,1641,1632,262
|
|
20230706,102700,75585363,1639,1637,1639,1637,308
|
|
20230706,102600,75080669,1636,1636,1636,1636,0
|
|
20230706,102500,75080669,1636,1636,1636,1636,2
|
|
20230706,102400,75077397,1631,1631,1631,1631,0
|
|
20230706,102300,75077397,1631,1631,1631,1631,0
|
|
20230706,102200,75077397,1631,1631,1631,1631,0
|
|
20230706,102100,75077397,1631,1632,1632,1631,336
|
|
20230706,102000,74529361,1631,1631,1631,1631,500
|
|
20230706,101900,73713861,1631,1631,1631,1631,8
|
|
20230706,101800,73700813,1638,1638,1638,1638,0
|
|
20230706,101700,73700813,1638,1638,1638,1638,0
|
|
20230706,101600,73700813,1638,1638,1638,1638,0
|
|
20230706,101500,73700813,1638,1638,1638,1638,0
|
|
20230706,101400,73700813,1638,1638,1638,1638,0
|
|
20230706,101300,73700813,1638,1637,1638,1637,590
|
|
20230706,101200,72734444,1638,1638,1638,1638,0
|
|
20230706,101100,72734444,1638,1638,1638,1638,0
|
|
20230706,101000,72734444,1638,1638,1638,1638,1
|
|
20230706,100900,72732806,1639,1638,1639,1638,40
|
|
20230706,100800,72667275,1630,1630,1630,1630,0
|
|
20230706,100700,72667275,1630,1638,1638,1630,2368
|
|
20230706,100600,68805835,1637,1636,1637,1636,69
|
|
20230706,100500,68692900,1631,1638,1638,1631,464
|
|
20230706,100400,67934687,1640,1640,1640,1640,27
|
|
20230706,100300,67890407,1639,1639,1639,1639,645
|
|
20230706,100200,66833252,1640,1640,1640,1640,49
|
|
20230706,100100,66752892,1640,1640,1640,1640,51
|
|
20230706,100000,66669252,1641,1641,1641,1641,0
|
|
20230706,095900,66669252,1641,1641,1641,1641,0
|
|
20230706,095800,66669252,1641,1641,1641,1641,100
|
|
20230706,095700,66505152,1641,1641,1641,1641,0
|
|
20230706,095600,66505152,1641,1641,1641,1641,0
|
|
20230706,095500,66505152,1641,1641,1641,1641,0
|
|
20230706,095400,66505152,1641,1641,1641,1641,0
|
|
20230706,095300,66505152,1641,1641,1641,1641,0
|
|
20230706,095200,66505152,1641,1641,1641,1641,0
|
|
20230706,095100,66505152,1641,1641,1641,1641,165
|
|
20230706,095000,66234387,1641,1641,1641,1641,0
|
|
20230706,094900,66234387,1641,1641,1641,1641,0
|
|
20230706,094800,66234387,1641,1641,1641,1641,0
|
|
20230706,094700,66234387,1641,1641,1641,1641,0
|
|
20230706,094600,66234387,1641,1641,1641,1641,7
|
|
20230706,094500,66222900,1639,1639,1640,1638,287
|
|
20230706,094400,65752257,1639,1634,1639,1634,88
|
|
20230706,094300,65608410,1634,1630,1634,1630,588
|
|
20230706,094200,64649966,1630,1629,1630,1629,815
|
|
20230706,094100,63321707,1623,1625,1625,1623,4236
|
|
20230706,094000,56439795,1630,1630,1630,1630,930
|
|
20230706,093900,54923895,1630,1639,1639,1630,2934
|
|
20230706,093800,50128287,1640,1640,1642,1638,2153
|
|
20230706,093700,46597500,1640,1642,1642,1640,2447
|
|
20230706,093600,42580735,1642,1644,1644,1642,1500
|
|
20230706,093500,40115829,1644,1644,1644,1644,200
|
|
20230706,093400,39787029,1644,1644,1644,1644,150
|
|
20230706,093300,39540429,1644,1646,1646,1644,1715
|
|
20230706,093200,36719423,1647,1645,1647,1645,135
|
|
20230706,093100,36497281,1645,1645,1645,1645,79
|
|
20230706,093000,36367326,1645,1647,1647,1645,2134
|
|
20230706,092900,32853910,1647,1647,1647,1647,7
|
|
20230706,092800,32842381,1647,1647,1647,1647,100
|
|
20230706,092700,32677681,1647,1647,1647,1647,103
|
|
20230706,092600,32508040,1649,1649,1649,1649,27
|
|
20230706,092500,32463517,1650,1650,1650,1650,868
|
|
20230706,092400,31031317,1652,1652,1652,1652,98
|
|
20230706,092300,30869421,1654,1657,1658,1645,5232
|
|
20230706,092200,22222380,1658,1660,1660,1658,178
|
|
20230706,092100,21927246,1661,1663,1672,1661,230
|
|
20230706,092000,21544203,1676,1672,1676,1665,128
|
|
20230706,091900,21330223,1663,1676,1676,1663,41
|
|
20230706,091800,21261624,1676,1676,1676,1676,31
|
|
20230706,091700,21209668,1676,1669,1676,1667,205
|
|
20230706,091600,20866914,1672,1675,1676,1658,195
|
|
20230706,091500,20542482,1657,1672,1675,1657,69
|
|
20230706,091400,20427341,1676,1676,1676,1673,289
|
|
20230706,091300,19943020,1657,1667,1674,1657,94
|
|
20230706,091200,19786123,1668,1668,1668,1668,41
|
|
20230706,091100,19717735,1678,1678,1678,1678,0
|
|
20230706,091000,19717735,1678,1678,1679,1678,458
|
|
20230706,090900,18949143,1657,1657,1657,1657,28
|
|
20230706,090800,18902747,1658,1658,1658,1658,115
|
|
20230706,090700,18712077,1684,1684,1684,1684,5
|
|
20230706,090600,18703657,1684,1684,1684,1684,0
|
|
20230706,090500,18703657,1684,1662,1684,1662,7352
|
|
20230706,090400,6461804,1650,1650,1650,1650,0
|
|
20230706,090300,6461804,1650,1650,1650,1650,0
|
|
20230706,090200,6461804,1650,1650,1650,1650,0
|
|
20230706,090100,6461804,1650,1650,1650,1650,50
|
|
20230706,090000,6379304,1652,1668,1668,1652,3829
|