624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,192100,220057900,1620,1620,1620,1620,12112
|
|
20230703,192000,220057900,1620,1620,1620,1620,0
|
|
20230703,191900,220057900,1620,1620,1620,1620,0
|
|
20230703,191800,220057900,1620,1620,1620,1620,0
|
|
20230703,191700,220057900,1620,1620,1620,1620,0
|
|
20230703,191600,220057900,1620,1620,1620,1620,0
|
|
20230703,191500,220057900,1620,1620,1620,1620,0
|
|
20230703,191400,220057900,1620,1620,1620,1620,0
|
|
20230703,191300,220057900,1620,1620,1620,1620,0
|
|
20230703,191200,220057900,1620,1620,1620,1620,0
|
|
20230703,191100,220057900,1620,1620,1620,1620,0
|
|
20230703,191000,220057900,1620,1620,1620,1620,0
|
|
20230703,190900,220057900,1620,1620,1620,1620,0
|
|
20230703,190800,220057900,1620,1620,1620,1620,0
|
|
20230703,190700,220057900,1620,1620,1620,1620,0
|
|
20230703,190600,220057900,1620,1620,1620,1620,0
|
|
20230703,190500,220057900,1620,1620,1620,1620,0
|
|
20230703,190400,220057900,1620,1620,1620,1620,0
|
|
20230703,190300,220057900,1620,1620,1620,1620,0
|
|
20230703,190200,220057900,1620,1620,1620,1620,0
|
|
20230703,190100,220057900,1620,1620,1620,1620,0
|
|
20230703,190000,220057900,1620,1620,1620,1620,0
|
|
20230703,185900,220057900,1620,1620,1620,1620,0
|
|
20230703,185800,220057900,1620,1620,1620,1620,0
|
|
20230703,185700,220057900,1620,1620,1620,1620,0
|
|
20230703,185600,220057900,1620,1620,1620,1620,0
|
|
20230703,185500,220057900,1620,1620,1620,1620,0
|
|
20230703,185400,220057900,1620,1620,1620,1620,0
|
|
20230703,185300,220057900,1620,1620,1620,1620,0
|
|
20230703,185200,220057900,1620,1620,1620,1620,0
|
|
20230703,185100,220057900,1620,1620,1620,1620,12112
|
|
20230703,185000,220057900,1620,1620,1620,1620,0
|
|
20230703,184900,220057900,1620,1620,1620,1620,0
|
|
20230703,184800,220057900,1620,1620,1620,1620,0
|
|
20230703,184700,220057900,1620,1620,1620,1620,0
|
|
20230703,184600,220057900,1620,1620,1620,1620,0
|
|
20230703,184500,220057900,1620,1620,1620,1620,0
|
|
20230703,184400,220057900,1620,1620,1620,1620,0
|
|
20230703,184300,220057900,1620,1620,1620,1620,0
|
|
20230703,184200,220057900,1620,1620,1620,1620,0
|
|
20230703,184100,220057900,1620,1620,1620,1620,0
|
|
20230703,184000,220057900,1620,1620,1620,1620,0
|
|
20230703,183900,220057900,1620,1620,1620,1620,0
|
|
20230703,183800,220057900,1620,1620,1620,1620,0
|
|
20230703,183700,220057900,1620,1620,1620,1620,0
|
|
20230703,183600,220057900,1620,1620,1620,1620,0
|
|
20230703,183500,220057900,1620,1620,1620,1620,0
|
|
20230703,183400,220057900,1620,1620,1620,1620,0
|
|
20230703,183300,220057900,1620,1620,1620,1620,0
|
|
20230703,183200,220057900,1620,1620,1620,1620,0
|
|
20230703,183100,220057900,1620,1620,1620,1620,0
|
|
20230703,183000,220057900,1620,1620,1620,1620,0
|
|
20230703,182900,220057900,1620,1620,1620,1620,0
|
|
20230703,182800,220057900,1620,1620,1620,1620,0
|
|
20230703,182700,220057900,1620,1620,1620,1620,0
|
|
20230703,182600,220057900,1620,1620,1620,1620,0
|
|
20230703,182500,220057900,1620,1620,1620,1620,0
|
|
20230703,182400,220057900,1620,1620,1620,1620,0
|
|
20230703,182300,220057900,1620,1620,1620,1620,0
|
|
20230703,182200,220057900,1620,1620,1620,1620,0
|
|
20230703,182100,220057900,1620,1620,1620,1620,12112
|
|
20230703,182000,220057900,1620,1620,1620,1620,0
|
|
20230703,181900,220057900,1620,1620,1620,1620,0
|
|
20230703,181800,220057900,1620,1620,1620,1620,0
|
|
20230703,181700,220057900,1620,1620,1620,1620,0
|
|
20230703,181600,220057900,1620,1620,1620,1620,0
|
|
20230703,181500,220057900,1620,1620,1620,1620,0
|
|
20230703,181400,220057900,1620,1620,1620,1620,0
|
|
20230703,181300,220057900,1620,1620,1620,1620,0
|
|
20230703,181200,220057900,1620,1620,1620,1620,0
|
|
20230703,181100,220057900,1620,1620,1620,1620,0
|
|
20230703,181000,220057900,1620,1620,1620,1620,0
|
|
20230703,180900,220057900,1620,1620,1620,1620,0
|
|
20230703,180800,220057900,1620,1620,1620,1620,0
|
|
20230703,180700,220057900,1620,1620,1620,1620,0
|
|
20230703,180600,220057900,1620,1620,1620,1620,0
|
|
20230703,180500,220057900,1620,1620,1620,1620,0
|
|
20230703,180400,220057900,1620,1620,1620,1620,0
|
|
20230703,180300,220057900,1620,1620,1620,1620,0
|
|
20230703,180200,220057900,1620,1620,1620,1620,0
|
|
20230703,180100,220057900,1620,1620,1620,1620,0
|
|
20230703,180000,220057900,1620,1620,1620,1620,0
|
|
20230703,175900,220057900,1620,1620,1620,1620,0
|
|
20230703,175800,220057900,1620,1620,1620,1620,0
|
|
20230703,175700,220057900,1620,1620,1620,1620,0
|
|
20230703,175600,220057900,1620,1620,1620,1620,0
|
|
20230703,175500,220057900,1620,1620,1620,1620,0
|
|
20230703,175400,220057900,1620,1620,1620,1620,0
|
|
20230703,175300,220057900,1620,1620,1620,1620,0
|
|
20230703,175200,220057900,1620,1620,1620,1620,0
|
|
20230703,175100,220057900,1620,1620,1620,1620,12112
|
|
20230703,175000,220057900,1620,1620,1620,1620,0
|
|
20230703,174900,220057900,1620,1620,1620,1620,0
|
|
20230703,174800,220057900,1620,1620,1620,1620,0
|
|
20230703,174700,220057900,1620,1620,1620,1620,0
|
|
20230703,174600,220057900,1620,1620,1620,1620,0
|
|
20230703,174500,220057900,1620,1620,1620,1620,0
|
|
20230703,174400,220057900,1620,1620,1620,1620,0
|
|
20230703,174300,220057900,1620,1620,1620,1620,0
|
|
20230703,174200,220057900,1620,1620,1620,1620,0
|
|
20230703,174100,220057900,1620,1620,1620,1620,0
|
|
20230703,174000,220057900,1620,1620,1620,1620,0
|
|
20230703,173900,220057900,1620,1620,1620,1620,0
|
|
20230703,173800,220057900,1620,1620,1620,1620,0
|
|
20230703,173700,220057900,1620,1620,1620,1620,0
|
|
20230703,173600,220057900,1620,1620,1620,1620,0
|
|
20230703,173500,220057900,1620,1620,1620,1620,0
|
|
20230703,173400,220057900,1620,1620,1620,1620,0
|
|
20230703,173300,220057900,1620,1620,1620,1620,0
|
|
20230703,173200,220057900,1620,1620,1620,1620,0
|
|
20230703,173100,220057900,1620,1620,1620,1620,0
|
|
20230703,173000,220057900,1620,1620,1620,1620,0
|
|
20230703,172900,220057900,1620,1620,1620,1620,0
|
|
20230703,172800,220057900,1620,1620,1620,1620,0
|
|
20230703,172700,220057900,1620,1620,1620,1620,0
|
|
20230703,172600,220057900,1620,1620,1620,1620,0
|
|
20230703,172500,220057900,1620,1620,1620,1620,0
|
|
20230703,172400,220057900,1620,1620,1620,1620,0
|
|
20230703,172300,220057900,1620,1620,1620,1620,0
|
|
20230703,172200,220057900,1620,1620,1620,1620,0
|
|
20230703,172100,220057900,1620,1620,1620,1620,12112
|
|
20230703,172000,220057900,1620,1620,1620,1620,0
|
|
20230703,171900,220057900,1620,1620,1620,1620,0
|
|
20230703,171800,220057900,1620,1620,1620,1620,0
|
|
20230703,171700,220057900,1620,1620,1620,1620,0
|
|
20230703,171600,220057900,1620,1620,1620,1620,0
|
|
20230703,171500,220057900,1620,1620,1620,1620,0
|
|
20230703,171400,220057900,1620,1620,1620,1620,0
|
|
20230703,171300,220057900,1620,1620,1620,1620,0
|
|
20230703,171200,220057900,1620,1620,1620,1620,0
|
|
20230703,171100,220057900,1620,1620,1620,1620,0
|
|
20230703,171000,220057900,1620,1620,1620,1620,0
|
|
20230703,170900,220057900,1620,1620,1620,1620,0
|
|
20230703,170800,220057900,1620,1620,1620,1620,0
|
|
20230703,170700,220057900,1620,1620,1620,1620,0
|
|
20230703,170600,220057900,1620,1620,1620,1620,0
|
|
20230703,170500,220057900,1620,1620,1620,1620,0
|
|
20230703,170400,220057900,1620,1620,1620,1620,0
|
|
20230703,170300,220057900,1620,1620,1620,1620,0
|
|
20230703,170200,220057900,1620,1620,1620,1620,0
|
|
20230703,170100,220057900,1620,1620,1620,1620,0
|
|
20230703,170000,220057900,1620,1620,1620,1620,0
|
|
20230703,165900,220057900,1620,1620,1620,1620,0
|
|
20230703,165800,220057900,1620,1620,1620,1620,0
|
|
20230703,165700,220057900,1620,1620,1620,1620,0
|
|
20230703,165600,220057900,1620,1620,1620,1620,0
|
|
20230703,165500,220057900,1620,1620,1620,1620,0
|
|
20230703,165400,220057900,1620,1620,1620,1620,0
|
|
20230703,165300,220057900,1620,1620,1620,1620,0
|
|
20230703,165200,220057900,1620,1620,1620,1620,0
|
|
20230703,165100,220057900,1620,1620,1620,1620,12112
|
|
20230703,165000,220057900,1620,1620,1620,1620,0
|
|
20230703,164900,220057900,1620,1620,1620,1620,0
|
|
20230703,164800,220057900,1620,1620,1620,1620,0
|
|
20230703,164700,220057900,1620,1620,1620,1620,0
|
|
20230703,164600,220057900,1620,1620,1620,1620,0
|
|
20230703,164500,220057900,1620,1620,1620,1620,0
|
|
20230703,164400,220057900,1620,1620,1620,1620,0
|
|
20230703,164300,220057900,1620,1620,1620,1620,0
|
|
20230703,164200,220057900,1620,1620,1620,1620,0
|
|
20230703,164100,220057900,1620,1620,1620,1620,0
|
|
20230703,164000,220057900,1620,1620,1620,1620,0
|
|
20230703,163900,220057900,1620,1620,1620,1620,0
|
|
20230703,163800,220057900,1620,1620,1620,1620,0
|
|
20230703,163700,220057900,1620,1620,1620,1620,0
|
|
20230703,163600,220057900,1620,1620,1620,1620,0
|
|
20230703,163500,220057900,1620,1620,1620,1620,0
|
|
20230703,163400,220057900,1620,1620,1620,1620,0
|
|
20230703,163300,220057900,1620,1620,1620,1620,0
|
|
20230703,163200,220057900,1620,1620,1620,1620,0
|
|
20230703,163100,220057900,1620,1620,1620,1620,0
|
|
20230703,163000,220057900,1620,1620,1620,1620,0
|
|
20230703,162900,220057900,1620,1620,1620,1620,0
|
|
20230703,162800,220057900,1620,1620,1620,1620,0
|
|
20230703,162700,220057900,1620,1620,1620,1620,0
|
|
20230703,162600,220057900,1620,1620,1620,1620,0
|
|
20230703,162500,220057900,1620,1620,1620,1620,0
|
|
20230703,162400,220057900,1620,1620,1620,1620,0
|
|
20230703,162300,220057900,1620,1620,1620,1620,0
|
|
20230703,162200,220057900,1620,1620,1620,1620,0
|
|
20230703,162100,220057900,1620,1620,1620,1620,12112
|
|
20230703,162000,220057900,1620,1620,1620,1620,0
|
|
20230703,161900,220057900,1620,1620,1620,1620,0
|
|
20230703,161800,220057900,1620,1620,1620,1620,0
|
|
20230703,161700,220057900,1620,1620,1620,1620,0
|
|
20230703,161600,220057900,1620,1620,1620,1620,0
|
|
20230703,161500,220057900,1620,1620,1620,1620,0
|
|
20230703,161400,220057900,1620,1620,1620,1620,0
|
|
20230703,161300,220057900,1620,1620,1620,1620,0
|
|
20230703,161200,220057900,1620,1620,1620,1620,0
|
|
20230703,161100,220057900,1620,1620,1620,1620,0
|
|
20230703,161000,220057900,1620,1620,1620,1620,0
|
|
20230703,160900,220057900,1620,1620,1620,1620,0
|
|
20230703,160800,220057900,1620,1620,1620,1620,0
|
|
20230703,160700,220057900,1620,1620,1620,1620,0
|
|
20230703,160600,220057900,1620,1620,1620,1620,0
|
|
20230703,160500,220057900,1620,1620,1620,1620,0
|
|
20230703,160400,220057900,1620,1620,1620,1620,0
|
|
20230703,160300,220057900,1620,1620,1620,1620,0
|
|
20230703,160200,220057900,1620,1620,1620,1620,0
|
|
20230703,160100,220057900,1620,1620,1620,1620,0
|
|
20230703,160000,220057900,1620,1620,1620,1620,0
|
|
20230703,155900,220057900,1620,1620,1620,1620,0
|
|
20230703,155800,220057900,1620,1620,1620,1620,0
|
|
20230703,155700,220057900,1620,1620,1620,1620,0
|
|
20230703,155600,220057900,1620,1620,1620,1620,0
|
|
20230703,155500,220057900,1620,1620,1620,1620,0
|
|
20230703,155400,220057900,1620,1620,1620,1620,0
|
|
20230703,155300,220057900,1620,1620,1620,1620,0
|
|
20230703,155200,220057900,1620,1620,1620,1620,0
|
|
20230703,155100,220057900,1620,1620,1620,1620,12112
|
|
20230703,155000,220057900,1620,1620,1620,1620,0
|
|
20230703,154900,220057900,1620,1620,1620,1620,0
|
|
20230703,154800,220057900,1620,1620,1620,1620,0
|
|
20230703,154700,220057900,1620,1620,1620,1620,0
|
|
20230703,154600,220057900,1620,1620,1620,1620,0
|
|
20230703,154500,220057900,1620,1620,1620,1620,0
|
|
20230703,154400,220057900,1620,1620,1620,1620,0
|
|
20230703,154300,220057900,1620,1620,1620,1620,0
|
|
20230703,154200,220057900,1620,1620,1620,1620,0
|
|
20230703,154100,220057900,1620,1620,1620,1620,0
|
|
20230703,154000,220057900,1620,1620,1620,1620,0
|
|
20230703,153900,220057900,1620,1620,1620,1620,0
|
|
20230703,153800,220057900,1620,1620,1620,1620,0
|
|
20230703,153700,220057900,1620,1620,1620,1620,0
|
|
20230703,153600,220057900,1620,1620,1620,1620,0
|
|
20230703,153500,220057900,1620,1620,1620,1620,0
|
|
20230703,153400,220057900,1620,1620,1620,1620,0
|
|
20230703,153300,220057900,1620,1620,1620,1620,0
|
|
20230703,153200,220057900,1620,1620,1620,1620,0
|
|
20230703,153100,220057900,1620,1620,1620,1620,0
|
|
20230703,153000,220057900,1620,1620,1620,1620,12112
|
|
20230703,152900,200436460,1613,1613,1613,1613,0
|
|
20230703,152800,200436460,1613,1613,1613,1613,0
|
|
20230703,152700,200436460,1613,1613,1613,1613,0
|
|
20230703,152600,200436460,1613,1613,1613,1613,0
|
|
20230703,152500,200436460,1613,1613,1613,1613,0
|
|
20230703,152400,200436460,1613,1613,1613,1613,0
|
|
20230703,152300,200436460,1613,1613,1613,1613,0
|
|
20230703,152200,200436460,1613,1613,1613,1613,0
|
|
20230703,152100,200436460,1613,1613,1613,1613,0
|
|
20230703,152000,200436460,1613,1613,1613,1613,0
|
|
20230703,151900,200436460,1613,1613,1613,1613,0
|
|
20230703,151800,200436460,1613,1613,1613,1613,0
|
|
20230703,151700,200436460,1613,1613,1613,1613,1
|
|
20230703,151600,200434847,1602,1602,1602,1602,0
|
|
20230703,151500,200434847,1602,1612,1612,1602,3100
|
|
20230703,151400,195448826,1612,1614,1614,1612,160
|
|
20230703,151300,195190822,1616,1616,1616,1616,12
|
|
20230703,151200,195171430,1616,1616,1616,1616,0
|
|
20230703,151100,195171430,1616,1616,1616,1616,1000
|
|
20230703,151000,193555430,1617,1617,1617,1617,620
|
|
20230703,150900,192552890,1616,1616,1616,1616,0
|
|
20230703,150800,192552890,1616,1616,1616,1616,0
|
|
20230703,150700,192552890,1616,1616,1616,1616,25
|
|
20230703,150600,192512490,1616,1616,1616,1616,1
|
|
20230703,150500,192510874,1616,1616,1616,1616,0
|
|
20230703,150400,192510874,1616,1616,1616,1616,0
|
|
20230703,150300,192510874,1616,1616,1616,1616,0
|
|
20230703,150200,192510874,1616,1615,1616,1615,2974
|
|
20230703,150100,187705863,1615,1615,1615,1615,0
|
|
20230703,150000,187705863,1615,1614,1615,1614,3
|
|
20230703,145900,187701019,1612,1612,1612,1612,0
|
|
20230703,145800,187701019,1612,1612,1612,1612,1
|
|
20230703,145700,187699407,1615,1615,1615,1615,500
|
|
20230703,145600,186891907,1615,1615,1615,1615,10
|
|
20230703,145500,186875757,1612,1612,1612,1612,5000
|
|
20230703,145400,178815757,1612,1612,1612,1612,0
|
|
20230703,145300,178815757,1612,1612,1612,1612,0
|
|
20230703,145200,178815757,1612,1612,1612,1612,1500
|
|
20230703,145100,176397757,1612,1612,1612,1612,0
|
|
20230703,145000,176397757,1612,1612,1612,1612,4
|
|
20230703,144900,176391309,1612,1613,1613,1612,3
|
|
20230703,144800,176386472,1615,1615,1615,1615,0
|
|
20230703,144700,176386472,1615,1615,1615,1615,1
|
|
20230703,144600,176384857,1613,1613,1613,1613,8
|
|
20230703,144500,176371953,1613,1613,1613,1613,95
|
|
20230703,144400,176218718,1612,1613,1613,1612,5923
|
|
20230703,144300,166670541,1614,1614,1614,1614,0
|
|
20230703,144200,166670541,1614,1614,1614,1614,0
|
|
20230703,144100,166670541,1614,1614,1614,1614,0
|
|
20230703,144000,166670541,1614,1614,1614,1614,0
|
|
20230703,143900,166670541,1614,1615,1615,1614,101
|
|
20230703,143800,166507427,1615,1615,1615,1615,0
|
|
20230703,143700,166507427,1615,1613,1615,1613,1342
|
|
20230703,143600,164342551,1613,1613,1613,1613,430
|
|
20230703,143500,163648961,1612,1612,1612,1612,0
|
|
20230703,143400,163648961,1612,1612,1612,1612,0
|
|
20230703,143300,163648961,1612,1614,1614,1612,1002
|
|
20230703,143200,162032619,1614,1614,1614,1614,0
|
|
20230703,143100,162032619,1614,1614,1614,1614,0
|
|
20230703,143000,162032619,1614,1614,1614,1614,1
|
|
20230703,142900,162031005,1614,1614,1614,1614,0
|
|
20230703,142800,162031005,1614,1614,1614,1614,0
|
|
20230703,142700,162031005,1614,1614,1614,1614,400
|
|
20230703,142600,161385405,1614,1614,1614,1614,116
|
|
20230703,142500,161198181,1614,1614,1614,1614,0
|
|
20230703,142400,161198181,1614,1614,1614,1614,0
|
|
20230703,142300,161198181,1614,1614,1614,1614,0
|
|
20230703,142200,161198181,1614,1614,1614,1614,21
|
|
20230703,142100,161164287,1615,1615,1615,1615,0
|
|
20230703,142000,161164287,1615,1615,1615,1615,7
|
|
20230703,141900,161152982,1614,1614,1614,1614,0
|
|
20230703,141800,161152982,1614,1614,1614,1614,0
|
|
20230703,141700,161152982,1614,1614,1614,1614,0
|
|
20230703,141600,161152982,1614,1614,1614,1614,0
|
|
20230703,141500,161152982,1614,1614,1614,1614,60
|
|
20230703,141400,161056142,1614,1614,1614,1614,0
|
|
20230703,141300,161056142,1614,1614,1614,1614,0
|
|
20230703,141200,161056142,1614,1614,1614,1614,0
|
|
20230703,141100,161056142,1614,1614,1614,1614,0
|
|
20230703,141000,161056142,1614,1614,1614,1614,110
|
|
20230703,140900,160878602,1616,1616,1616,1616,0
|
|
20230703,140800,160878602,1616,1616,1616,1616,50
|
|
20230703,140700,160797802,1616,1616,1616,1616,0
|
|
20230703,140600,160797802,1616,1616,1616,1616,32
|
|
20230703,140500,160746090,1616,1616,1616,1616,445
|
|
20230703,140400,160026970,1616,1615,1616,1615,450
|
|
20230703,140300,159299871,1615,1614,1615,1614,1000
|
|
20230703,140200,157684971,1613,1613,1613,1613,0
|
|
20230703,140100,157684971,1613,1613,1613,1613,0
|
|
20230703,140000,157684971,1613,1613,1613,1613,50
|
|
20230703,135900,157604321,1613,1613,1613,1613,0
|
|
20230703,135800,157604321,1613,1613,1613,1613,99
|
|
20230703,135700,157444634,1613,1613,1613,1613,50
|
|
20230703,135600,157363984,1613,1613,1613,1613,0
|
|
20230703,135500,157363984,1613,1613,1613,1613,5
|
|
20230703,135400,157355919,1613,1613,1613,1613,400
|
|
20230703,135300,156710719,1615,1615,1615,1615,0
|
|
20230703,135200,156710719,1615,1615,1615,1615,0
|
|
20230703,135100,156710719,1615,1615,1615,1615,0
|
|
20230703,135000,156710719,1615,1615,1615,1615,1392
|
|
20230703,134900,154462639,1615,1615,1615,1615,0
|
|
20230703,134800,154462639,1615,1615,1615,1615,0
|
|
20230703,134700,154462639,1615,1615,1615,1615,0
|
|
20230703,134600,154462639,1615,1615,1615,1615,0
|
|
20230703,134500,154462639,1615,1615,1615,1615,50
|
|
20230703,134400,154381889,1615,1615,1615,1615,0
|
|
20230703,134300,154381889,1615,1615,1615,1615,49
|
|
20230703,134200,154302754,1615,1615,1615,1615,10
|
|
20230703,134100,154286604,1616,1616,1616,1616,0
|
|
20230703,134000,154286604,1616,1616,1616,1616,0
|
|
20230703,133900,154286604,1616,1616,1616,1616,0
|
|
20230703,133800,154286604,1616,1616,1616,1616,200
|
|
20230703,133700,153963404,1616,1616,1616,1616,1
|
|
20230703,133600,153961788,1615,1615,1615,1615,100
|
|
20230703,133500,153800288,1614,1614,1614,1614,0
|
|
20230703,133400,153800288,1614,1614,1614,1614,300
|
|
20230703,133300,153316088,1613,1612,1613,1612,70
|
|
20230703,133200,153203243,1617,1617,1617,1617,0
|
|
20230703,133100,153203243,1617,1616,1617,1616,2
|
|
20230703,133000,153200010,1617,1617,1617,1617,0
|
|
20230703,132900,153200010,1617,1617,1617,1617,30
|
|
20230703,132800,153151500,1617,1617,1617,1617,0
|
|
20230703,132700,153151500,1617,1617,1617,1617,30
|
|
20230703,132600,153102990,1618,1618,1618,1618,0
|
|
20230703,132500,153102990,1618,1617,1618,1617,38
|
|
20230703,132400,153041539,1617,1617,1617,1617,752
|
|
20230703,132300,151825555,1617,1617,1617,1617,0
|
|
20230703,132200,151825555,1617,1617,1617,1617,488
|
|
20230703,132100,151036459,1617,1617,1617,1617,646
|
|
20230703,132000,149991877,1613,1613,1613,1613,0
|
|
20230703,131900,149991877,1613,1613,1613,1613,0
|
|
20230703,131800,149991877,1613,1613,1613,1613,130
|
|
20230703,131700,149782187,1613,1613,1613,1613,1370
|
|
20230703,131600,147572377,1613,1613,1613,1613,60
|
|
20230703,131500,147475597,1616,1616,1616,1616,0
|
|
20230703,131400,147475597,1616,1616,1616,1616,0
|
|
20230703,131300,147475597,1616,1616,1616,1616,242
|
|
20230703,131200,147084525,1616,1616,1616,1616,200
|
|
20230703,131100,146761325,1615,1615,1615,1615,100
|
|
20230703,131000,146599825,1615,1615,1615,1615,0
|
|
20230703,130900,146599825,1615,1615,1615,1615,9
|
|
20230703,130800,146585290,1615,1615,1615,1615,0
|
|
20230703,130700,146585290,1615,1610,1615,1610,425
|
|
20230703,130600,145901035,1610,1610,1610,1610,177
|
|
20230703,130500,145616065,1610,1610,1610,1610,0
|
|
20230703,130400,145616065,1610,1610,1610,1610,0
|
|
20230703,130300,145616065,1610,1610,1610,1610,0
|
|
20230703,130200,145616065,1610,1610,1610,1610,0
|
|
20230703,130100,145616065,1610,1610,1610,1610,0
|
|
20230703,130000,145616065,1610,1610,1610,1610,0
|
|
20230703,125900,145616065,1610,1610,1610,1610,270
|
|
20230703,125800,145181365,1610,1610,1610,1610,780
|
|
20230703,125700,143925565,1610,1610,1610,1610,20
|
|
20230703,125600,143893365,1616,1616,1616,1616,0
|
|
20230703,125500,143893365,1616,1615,1616,1615,889
|
|
20230703,125400,142456743,1615,1615,1615,1615,0
|
|
20230703,125300,142456743,1615,1615,1615,1615,438
|
|
20230703,125200,141749373,1615,1609,1615,1609,2673
|
|
20230703,125100,137437072,1609,1609,1609,1609,83
|
|
20230703,125000,137303525,1609,1608,1609,1608,658
|
|
20230703,124900,136245103,1607,1608,1608,1607,50
|
|
20230703,124800,136164752,1609,1609,1609,1609,0
|
|
20230703,124700,136164752,1609,1609,1609,1609,0
|
|
20230703,124600,136164752,1609,1609,1609,1609,0
|
|
20230703,124500,136164752,1609,1609,1609,1609,0
|
|
20230703,124400,136164752,1609,1609,1609,1609,300
|
|
20230703,124300,135682052,1609,1609,1609,1609,73
|
|
20230703,124200,135564595,1609,1609,1609,1609,433
|
|
20230703,124100,134867898,1609,1609,1609,1609,0
|
|
20230703,124000,134867898,1609,1609,1609,1609,0
|
|
20230703,123900,134867898,1609,1609,1609,1609,100
|
|
20230703,123800,134706998,1609,1609,1609,1609,0
|
|
20230703,123700,134706998,1609,1609,1609,1609,215
|
|
20230703,123600,134361063,1609,1609,1609,1609,10
|
|
20230703,123500,134344973,1609,1609,1609,1609,0
|
|
20230703,123400,134344973,1609,1609,1609,1609,2
|
|
20230703,123300,134341755,1609,1609,1609,1609,0
|
|
20230703,123200,134341755,1609,1609,1609,1605,140
|
|
20230703,123100,134116535,1609,1609,1609,1609,0
|
|
20230703,123000,134116535,1609,1609,1609,1609,110
|
|
20230703,122900,133939545,1609,1609,1609,1609,0
|
|
20230703,122800,133939545,1609,1609,1609,1609,1
|
|
20230703,122700,133937936,1609,1609,1609,1609,35
|
|
20230703,122600,133881621,1609,1609,1609,1609,356
|
|
20230703,122500,133308817,1609,1609,1609,1609,0
|
|
20230703,122400,133308817,1609,1609,1609,1609,0
|
|
20230703,122300,133308817,1609,1609,1609,1609,1
|
|
20230703,122200,133307208,1609,1609,1609,1609,0
|
|
20230703,122100,133307208,1609,1609,1609,1609,0
|
|
20230703,122000,133307208,1609,1609,1609,1609,0
|
|
20230703,121900,133307208,1609,1609,1609,1609,44
|
|
20230703,121800,133236412,1609,1609,1609,1609,6
|
|
20230703,121700,133226758,1609,1609,1609,1609,0
|
|
20230703,121600,133226758,1609,1609,1609,1609,164
|
|
20230703,121500,132962882,1609,1609,1609,1609,5
|
|
20230703,121400,132954837,1609,1609,1609,1609,0
|
|
20230703,121300,132954837,1609,1609,1609,1609,10
|
|
20230703,121200,132938747,1610,1610,1610,1610,100
|
|
20230703,121100,132777747,1610,1610,1610,1610,1
|
|
20230703,121000,132776137,1609,1609,1609,1609,140
|
|
20230703,120900,132550877,1609,1609,1609,1609,0
|
|
20230703,120800,132550877,1609,1609,1609,1609,0
|
|
20230703,120700,132550877,1609,1609,1609,1609,94
|
|
20230703,120600,132399631,1609,1609,1609,1609,0
|
|
20230703,120500,132399631,1609,1609,1609,1609,1
|
|
20230703,120400,132398022,1601,1601,1601,1601,0
|
|
20230703,120300,132398022,1601,1601,1601,1601,0
|
|
20230703,120200,132398022,1601,1601,1601,1601,0
|
|
20230703,120100,132398022,1601,1601,1602,1601,300
|
|
20230703,120000,131917652,1601,1608,1608,1601,600
|
|
20230703,115900,130955817,1609,1609,1609,1609,20
|
|
20230703,115800,130923637,1609,1609,1609,1609,50
|
|
20230703,115700,130843187,1609,1609,1609,1609,0
|
|
20230703,115600,130843187,1609,1609,1609,1609,0
|
|
20230703,115500,130843187,1609,1609,1609,1609,30
|
|
20230703,115400,130794917,1609,1609,1609,1609,0
|
|
20230703,115300,130794917,1609,1608,1609,1608,268
|
|
20230703,115200,130363840,1608,1608,1608,1608,0
|
|
20230703,115100,130363840,1608,1608,1608,1608,0
|
|
20230703,115000,130363840,1608,1608,1608,1608,0
|
|
20230703,114900,130363840,1608,1608,1608,1608,151
|
|
20230703,114800,130121032,1606,1606,1606,1606,0
|
|
20230703,114700,130121032,1606,1606,1606,1606,0
|
|
20230703,114600,130121032,1606,1606,1606,1606,0
|
|
20230703,114500,130121032,1606,1606,1606,1606,0
|
|
20230703,114400,130121032,1606,1606,1606,1606,0
|
|
20230703,114300,130121032,1606,1606,1606,1606,0
|
|
20230703,114200,130121032,1606,1606,1606,1606,0
|
|
20230703,114100,130121032,1606,1606,1606,1606,0
|
|
20230703,114000,130121032,1606,1606,1606,1606,0
|
|
20230703,113900,130121032,1606,1606,1606,1606,0
|
|
20230703,113800,130121032,1606,1606,1606,1606,0
|
|
20230703,113700,130121032,1606,1606,1606,1606,252
|
|
20230703,113600,129716320,1605,1605,1605,1605,5
|
|
20230703,113500,129708295,1605,1605,1605,1605,757
|
|
20230703,113400,128493310,1604,1604,1604,1604,30
|
|
20230703,113300,128445190,1605,1605,1605,1605,0
|
|
20230703,113200,128445190,1605,1605,1605,1605,0
|
|
20230703,113100,128445190,1605,1605,1605,1605,0
|
|
20230703,113000,128445190,1605,1605,1605,1605,0
|
|
20230703,112900,128445190,1605,1605,1605,1605,0
|
|
20230703,112800,128445190,1605,1605,1605,1605,0
|
|
20230703,112700,128445190,1605,1605,1605,1605,0
|
|
20230703,112600,128445190,1605,1605,1605,1605,0
|
|
20230703,112500,128445190,1605,1605,1605,1605,0
|
|
20230703,112400,128445190,1605,1605,1605,1605,0
|
|
20230703,112300,128445190,1605,1605,1605,1605,0
|
|
20230703,112200,128445190,1605,1605,1605,1605,0
|
|
20230703,112100,128445190,1605,1605,1605,1605,0
|
|
20230703,112000,128445190,1605,1605,1605,1605,200
|
|
20230703,111900,128124190,1605,1605,1605,1605,0
|
|
20230703,111800,128124190,1605,1605,1605,1605,0
|
|
20230703,111700,128124190,1605,1605,1605,1605,100
|
|
20230703,111600,127963690,1605,1605,1605,1605,0
|
|
20230703,111500,127963690,1605,1605,1605,1605,0
|
|
20230703,111400,127963690,1605,1605,1605,1605,5
|
|
20230703,111300,127955665,1605,1605,1605,1605,1
|
|
20230703,111200,127954060,1605,1600,1605,1600,712
|
|
20230703,111100,126811305,1606,1606,1606,1606,0
|
|
20230703,111000,126811305,1606,1606,1606,1606,0
|
|
20230703,110900,126811305,1606,1599,1606,1599,305
|
|
20230703,110800,126323603,1606,1606,1606,1606,0
|
|
20230703,110700,126323603,1606,1606,1606,1606,0
|
|
20230703,110600,126323603,1606,1606,1606,1606,3
|
|
20230703,110500,126318785,1606,1600,1606,1600,852
|
|
20230703,110400,124955567,1600,1600,1600,1600,0
|
|
20230703,110300,124955567,1600,1600,1600,1600,0
|
|
20230703,110200,124955567,1600,1600,1600,1600,0
|
|
20230703,110100,124955567,1600,1603,1603,1600,989
|
|
20230703,110000,123373150,1607,1607,1607,1607,11
|
|
20230703,105900,123355473,1608,1608,1608,1608,0
|
|
20230703,105800,123355473,1608,1608,1608,1608,0
|
|
20230703,105700,123355473,1608,1608,1608,1608,0
|
|
20230703,105600,123355473,1608,1608,1608,1608,0
|
|
20230703,105500,123355473,1608,1608,1608,1608,0
|
|
20230703,105400,123355473,1608,1608,1608,1608,50
|
|
20230703,105300,123275073,1608,1608,1608,1608,30
|
|
20230703,105200,123226833,1608,1608,1608,1608,100
|
|
20230703,105100,123066033,1608,1608,1608,1608,0
|
|
20230703,105000,123066033,1608,1608,1608,1608,1
|
|
20230703,104900,123064425,1607,1607,1607,1607,0
|
|
20230703,104800,123064425,1607,1607,1607,1607,1
|
|
20230703,104700,123062818,1609,1609,1609,1609,0
|
|
20230703,104600,123062818,1609,1609,1609,1609,0
|
|
20230703,104500,123062818,1609,1609,1609,1609,1
|
|
20230703,104400,123061209,1604,1604,1604,1604,30
|
|
20230703,104300,123013089,1609,1609,1609,1609,0
|
|
20230703,104200,123013089,1609,1609,1609,1609,0
|
|
20230703,104100,123013089,1609,1603,1609,1600,290
|
|
20230703,104000,122548848,1609,1609,1609,1609,100
|
|
20230703,103900,122387948,1609,1609,1609,1609,8
|
|
20230703,103800,122375076,1611,1611,1611,1611,0
|
|
20230703,103700,122375076,1611,1611,1611,1611,0
|
|
20230703,103600,122375076,1611,1611,1611,1611,0
|
|
20230703,103500,122375076,1611,1611,1611,1611,0
|
|
20230703,103400,122375076,1611,1611,1611,1611,0
|
|
20230703,103300,122375076,1611,1611,1611,1611,0
|
|
20230703,103200,122375076,1611,1611,1611,1611,0
|
|
20230703,103100,122375076,1611,1611,1611,1611,0
|
|
20230703,103000,122375076,1611,1611,1611,1611,100
|
|
20230703,102900,122213976,1611,1611,1611,1611,0
|
|
20230703,102800,122213976,1611,1611,1611,1611,0
|
|
20230703,102700,122213976,1611,1611,1611,1611,1
|
|
20230703,102600,122212365,1600,1600,1600,1600,301
|
|
20230703,102500,121730765,1600,1611,1611,1600,2415
|
|
20230703,102400,117864273,1611,1611,1611,1611,10
|
|
20230703,102300,117848163,1611,1611,1611,1611,2
|
|
20230703,102200,117844941,1601,1601,1601,1601,0
|
|
20230703,102100,117844941,1601,1601,1601,1601,123
|
|
20230703,102000,117648018,1614,1614,1614,1614,0
|
|
20230703,101900,117648018,1614,1614,1614,1614,0
|
|
20230703,101800,117648018,1614,1614,1614,1614,0
|
|
20230703,101700,117648018,1614,1614,1614,1614,0
|
|
20230703,101600,117648018,1614,1614,1614,1614,0
|
|
20230703,101500,117648018,1614,1614,1614,1614,10
|
|
20230703,101400,117631878,1615,1615,1615,1615,73
|
|
20230703,101300,117513983,1618,1618,1618,1618,0
|
|
20230703,101200,117513983,1618,1618,1618,1618,1
|
|
20230703,101100,117512365,1601,1601,1601,1601,0
|
|
20230703,101000,117512365,1601,1601,1601,1601,0
|
|
20230703,100900,117512365,1601,1601,1601,1601,750
|
|
20230703,100800,116311615,1600,1600,1600,1600,0
|
|
20230703,100700,116311615,1600,1600,1600,1600,0
|
|
20230703,100600,116311615,1600,1601,1601,1600,2063
|
|
20230703,100500,113009905,1601,1603,1603,1601,1209
|
|
20230703,100400,111073613,1601,1612,1612,1601,1739
|
|
20230703,100300,108278979,1613,1613,1613,1613,0
|
|
20230703,100200,108278979,1613,1613,1613,1613,60
|
|
20230703,100100,108182199,1613,1613,1613,1613,51
|
|
20230703,100000,108099936,1614,1614,1614,1614,25
|
|
20230703,095900,108059586,1614,1614,1614,1614,0
|
|
20230703,095800,108059586,1614,1614,1614,1614,0
|
|
20230703,095700,108059586,1614,1615,1615,1614,743
|
|
20230703,095600,106859642,1615,1615,1615,1615,40
|
|
20230703,095500,106795042,1620,1619,1620,1619,13
|
|
20230703,095400,106773994,1615,1618,1618,1615,1050
|
|
20230703,095300,105076827,1619,1619,1619,1619,0
|
|
20230703,095200,105076827,1619,1620,1620,1619,252
|
|
20230703,095100,104668713,1620,1620,1620,1620,174
|
|
20230703,095000,104386833,1620,1619,1620,1619,21
|
|
20230703,094900,104352833,1620,1620,1620,1620,0
|
|
20230703,094800,104352833,1620,1620,1620,1620,0
|
|
20230703,094700,104352833,1620,1620,1620,1620,221
|
|
20230703,094600,103994813,1620,1620,1620,1620,0
|
|
20230703,094500,103994813,1620,1620,1620,1620,203
|
|
20230703,094400,103665953,1620,1619,1620,1619,312
|
|
20230703,094300,103160525,1619,1619,1619,1619,0
|
|
20230703,094200,103160525,1619,1623,1623,1619,43
|
|
20230703,094100,103090904,1619,1620,1620,1619,45
|
|
20230703,094000,103018044,1623,1620,1623,1620,5
|
|
20230703,093900,103009932,1620,1620,1620,1620,0
|
|
20230703,093800,103009932,1620,1624,1624,1620,15
|
|
20230703,093700,102985628,1624,1624,1624,1624,20
|
|
20230703,093600,102953148,1620,1623,1624,1619,2514
|
|
20230703,093500,98882415,1619,1618,1623,1618,2435
|
|
20230703,093400,94933883,1618,1618,1618,1618,520
|
|
20230703,093300,94092523,1619,1621,1621,1619,2168
|
|
20230703,093200,90581721,1621,1624,1624,1621,1080
|
|
20230703,093100,88831038,1624,1624,1624,1624,1
|
|
20230703,093000,88829414,1625,1625,1625,1620,157
|
|
20230703,092900,88574389,1626,1620,1626,1620,4631
|
|
20230703,092800,81070506,1620,1620,1620,1620,799
|
|
20230703,092700,79776126,1620,1620,1620,1620,987
|
|
20230703,092600,78177186,1620,1628,1628,1620,705
|
|
20230703,092500,77029958,1628,1628,1628,1626,555
|
|
20230703,092400,76127418,1630,1620,1630,1620,1253
|
|
20230703,092300,74091868,1620,1619,1627,1619,7027
|
|
20230703,092200,62694294,1619,1620,1622,1619,3934
|
|
20230703,092100,56321006,1620,1612,1620,1612,3496
|
|
20230703,092000,50673467,1611,1608,1611,1608,1501
|
|
20230703,091900,48257295,1609,1604,1609,1604,2124
|
|
20230703,091800,44847948,1604,1604,1604,1604,30
|
|
20230703,091700,44799828,1605,1605,1605,1605,0
|
|
20230703,091600,44799828,1605,1604,1605,1604,220
|
|
20230703,091500,44446769,1606,1606,1606,1606,0
|
|
20230703,091400,44446769,1606,1606,1606,1606,0
|
|
20230703,091300,44446769,1606,1606,1606,1606,200
|
|
20230703,091200,44125569,1606,1606,1606,1606,0
|
|
20230703,091100,44125569,1606,1597,1611,1597,148
|
|
20230703,091000,43889109,1612,1600,1613,1600,746
|
|
20230703,090900,42691095,1600,1598,1617,1598,6577
|
|
20230703,090800,32167269,1597,1596,1597,1596,1425
|
|
20230703,090700,29892398,1595,1595,1595,1595,0
|
|
20230703,090600,29892398,1595,1593,1595,1593,786
|
|
20230703,090500,28639350,1593,1592,1593,1592,2417
|
|
20230703,090400,24789480,1589,1588,1589,1588,511
|
|
20230703,090300,23978002,1588,1588,1590,1588,2017
|
|
20230703,090200,20774976,1588,1587,1588,1587,1289
|
|
20230703,090100,18728803,1587,1580,1587,1578,667
|
|
20230703,090000,17675572,1599,1577,1600,1577,11183
|