628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,192500,246181044,1605,1605,1605,1605,5235
|
|
20230705,192400,246181044,1605,1605,1605,1605,0
|
|
20230705,192300,246181044,1605,1605,1605,1605,0
|
|
20230705,192200,246181044,1605,1605,1605,1605,0
|
|
20230705,192100,246181044,1605,1605,1605,1605,0
|
|
20230705,192000,246181044,1605,1605,1605,1605,0
|
|
20230705,191900,246181044,1605,1605,1605,1605,0
|
|
20230705,191800,246181044,1605,1605,1605,1605,0
|
|
20230705,191700,246181044,1605,1605,1605,1605,0
|
|
20230705,191600,246181044,1605,1605,1605,1605,0
|
|
20230705,191500,246181044,1605,1605,1605,1605,0
|
|
20230705,191400,246181044,1605,1605,1605,1605,0
|
|
20230705,191300,246181044,1605,1605,1605,1605,0
|
|
20230705,191200,246181044,1605,1605,1605,1605,0
|
|
20230705,191100,246181044,1605,1605,1605,1605,0
|
|
20230705,191000,246181044,1605,1605,1605,1605,0
|
|
20230705,190900,246181044,1605,1605,1605,1605,0
|
|
20230705,190800,246181044,1605,1605,1605,1605,0
|
|
20230705,190700,246181044,1605,1605,1605,1605,0
|
|
20230705,190600,246181044,1605,1605,1605,1605,0
|
|
20230705,190500,246181044,1605,1605,1605,1605,0
|
|
20230705,190400,246181044,1605,1605,1605,1605,0
|
|
20230705,190300,246181044,1605,1605,1605,1605,0
|
|
20230705,190200,246181044,1605,1605,1605,1605,0
|
|
20230705,190100,246181044,1605,1605,1605,1605,0
|
|
20230705,190000,246181044,1605,1605,1605,1605,0
|
|
20230705,185900,246181044,1605,1605,1605,1605,0
|
|
20230705,185800,246181044,1605,1605,1605,1605,0
|
|
20230705,185700,246181044,1605,1605,1605,1605,0
|
|
20230705,185600,246181044,1605,1605,1605,1605,0
|
|
20230705,185500,246181044,1605,1605,1605,1605,5235
|
|
20230705,185400,246181044,1605,1605,1605,1605,0
|
|
20230705,185300,246181044,1605,1605,1605,1605,0
|
|
20230705,185200,246181044,1605,1605,1605,1605,0
|
|
20230705,185100,246181044,1605,1605,1605,1605,0
|
|
20230705,185000,246181044,1605,1605,1605,1605,0
|
|
20230705,184900,246181044,1605,1605,1605,1605,0
|
|
20230705,184800,246181044,1605,1605,1605,1605,0
|
|
20230705,184700,246181044,1605,1605,1605,1605,0
|
|
20230705,184600,246181044,1605,1605,1605,1605,0
|
|
20230705,184500,246181044,1605,1605,1605,1605,0
|
|
20230705,184400,246181044,1605,1605,1605,1605,0
|
|
20230705,184300,246181044,1605,1605,1605,1605,0
|
|
20230705,184200,246181044,1605,1605,1605,1605,0
|
|
20230705,184100,246181044,1605,1605,1605,1605,0
|
|
20230705,184000,246181044,1605,1605,1605,1605,0
|
|
20230705,183900,246181044,1605,1605,1605,1605,0
|
|
20230705,183800,246181044,1605,1605,1605,1605,0
|
|
20230705,183700,246181044,1605,1605,1605,1605,0
|
|
20230705,183600,246181044,1605,1605,1605,1605,0
|
|
20230705,183500,246181044,1605,1605,1605,1605,0
|
|
20230705,183400,246181044,1605,1605,1605,1605,0
|
|
20230705,183300,246181044,1605,1605,1605,1605,0
|
|
20230705,183200,246181044,1605,1605,1605,1605,0
|
|
20230705,183100,246181044,1605,1605,1605,1605,0
|
|
20230705,183000,246181044,1605,1605,1605,1605,0
|
|
20230705,182900,246181044,1605,1605,1605,1605,0
|
|
20230705,182800,246181044,1605,1605,1605,1605,0
|
|
20230705,182700,246181044,1605,1605,1605,1605,0
|
|
20230705,182600,246181044,1605,1605,1605,1605,0
|
|
20230705,182500,246181044,1605,1605,1605,1605,5235
|
|
20230705,182400,246181044,1605,1605,1605,1605,0
|
|
20230705,182300,246181044,1605,1605,1605,1605,0
|
|
20230705,182200,246181044,1605,1605,1605,1605,0
|
|
20230705,182100,246181044,1605,1605,1605,1605,0
|
|
20230705,182000,246181044,1605,1605,1605,1605,0
|
|
20230705,181900,246181044,1605,1605,1605,1605,0
|
|
20230705,181800,246181044,1605,1605,1605,1605,0
|
|
20230705,181700,246181044,1605,1605,1605,1605,0
|
|
20230705,181600,246181044,1605,1605,1605,1605,0
|
|
20230705,181500,246181044,1605,1605,1605,1605,0
|
|
20230705,181400,246181044,1605,1605,1605,1605,0
|
|
20230705,181300,246181044,1605,1605,1605,1605,0
|
|
20230705,181200,246181044,1605,1605,1605,1605,0
|
|
20230705,181100,246181044,1605,1605,1605,1605,0
|
|
20230705,181000,246181044,1605,1605,1605,1605,0
|
|
20230705,180900,246181044,1605,1605,1605,1605,0
|
|
20230705,180800,246181044,1605,1605,1605,1605,0
|
|
20230705,180700,246181044,1605,1605,1605,1605,0
|
|
20230705,180600,246181044,1605,1605,1605,1605,0
|
|
20230705,180500,246181044,1605,1605,1605,1605,0
|
|
20230705,180400,246181044,1605,1605,1605,1605,0
|
|
20230705,180300,246181044,1605,1605,1605,1605,0
|
|
20230705,180200,246181044,1605,1605,1605,1605,0
|
|
20230705,180100,246181044,1605,1605,1605,1605,0
|
|
20230705,180000,246181044,1605,1605,1605,1605,0
|
|
20230705,175900,246181044,1605,1605,1605,1605,0
|
|
20230705,175800,246181044,1605,1605,1605,1605,0
|
|
20230705,175700,246181044,1605,1605,1605,1605,0
|
|
20230705,175600,246181044,1605,1605,1605,1605,0
|
|
20230705,175500,246181044,1605,1605,1605,1605,5235
|
|
20230705,175400,246181044,1605,1605,1605,1605,0
|
|
20230705,175300,246181044,1605,1605,1605,1605,0
|
|
20230705,175200,246181044,1605,1605,1605,1605,0
|
|
20230705,175100,246181044,1605,1605,1605,1605,0
|
|
20230705,175000,246181044,1605,1605,1605,1605,0
|
|
20230705,174900,246181044,1605,1605,1605,1605,0
|
|
20230705,174800,246181044,1605,1605,1605,1605,0
|
|
20230705,174700,246181044,1605,1605,1605,1605,0
|
|
20230705,174600,246181044,1605,1605,1605,1605,0
|
|
20230705,174500,246181044,1605,1605,1605,1605,0
|
|
20230705,174400,246181044,1605,1605,1605,1605,0
|
|
20230705,174300,246181044,1605,1605,1605,1605,0
|
|
20230705,174200,246181044,1605,1605,1605,1605,0
|
|
20230705,174100,246181044,1605,1605,1605,1605,0
|
|
20230705,174000,246181044,1605,1605,1605,1605,0
|
|
20230705,173900,246181044,1605,1605,1605,1605,0
|
|
20230705,173800,246181044,1605,1605,1605,1605,0
|
|
20230705,173700,246181044,1605,1605,1605,1605,0
|
|
20230705,173600,246181044,1605,1605,1605,1605,0
|
|
20230705,173500,246181044,1605,1605,1605,1605,0
|
|
20230705,173400,246181044,1605,1605,1605,1605,0
|
|
20230705,173300,246181044,1605,1605,1605,1605,0
|
|
20230705,173200,246181044,1605,1605,1605,1605,0
|
|
20230705,173100,246181044,1605,1605,1605,1605,0
|
|
20230705,173000,246181044,1605,1605,1605,1605,0
|
|
20230705,172900,246181044,1605,1605,1605,1605,0
|
|
20230705,172800,246181044,1605,1605,1605,1605,0
|
|
20230705,172700,246181044,1605,1605,1605,1605,0
|
|
20230705,172600,246181044,1605,1605,1605,1605,0
|
|
20230705,172500,246181044,1605,1605,1605,1605,5235
|
|
20230705,172400,246181044,1605,1605,1605,1605,0
|
|
20230705,172300,246181044,1605,1605,1605,1605,0
|
|
20230705,172200,246181044,1605,1605,1605,1605,0
|
|
20230705,172100,246181044,1605,1605,1605,1605,0
|
|
20230705,172000,246181044,1605,1605,1605,1605,0
|
|
20230705,171900,246181044,1605,1605,1605,1605,0
|
|
20230705,171800,246181044,1605,1605,1605,1605,0
|
|
20230705,171700,246181044,1605,1605,1605,1605,0
|
|
20230705,171600,246181044,1605,1605,1605,1605,0
|
|
20230705,171500,246181044,1605,1605,1605,1605,0
|
|
20230705,171400,246181044,1605,1605,1605,1605,0
|
|
20230705,171300,246181044,1605,1605,1605,1605,0
|
|
20230705,171200,246181044,1605,1605,1605,1605,0
|
|
20230705,171100,246181044,1605,1605,1605,1605,0
|
|
20230705,171000,246181044,1605,1605,1605,1605,0
|
|
20230705,170900,246181044,1605,1605,1605,1605,0
|
|
20230705,170800,246181044,1605,1605,1605,1605,0
|
|
20230705,170700,246181044,1605,1605,1605,1605,0
|
|
20230705,170600,246181044,1605,1605,1605,1605,0
|
|
20230705,170500,246181044,1605,1605,1605,1605,0
|
|
20230705,170400,246181044,1605,1605,1605,1605,0
|
|
20230705,170300,246181044,1605,1605,1605,1605,0
|
|
20230705,170200,246181044,1605,1605,1605,1605,0
|
|
20230705,170100,246181044,1605,1605,1605,1605,0
|
|
20230705,170000,246181044,1605,1605,1605,1605,0
|
|
20230705,165900,246181044,1605,1605,1605,1605,0
|
|
20230705,165800,246181044,1605,1605,1605,1605,0
|
|
20230705,165700,246181044,1605,1605,1605,1605,0
|
|
20230705,165600,246181044,1605,1605,1605,1605,0
|
|
20230705,165500,246181044,1605,1605,1605,1605,5235
|
|
20230705,165400,246181044,1605,1605,1605,1605,0
|
|
20230705,165300,246181044,1605,1605,1605,1605,0
|
|
20230705,165200,246181044,1605,1605,1605,1605,0
|
|
20230705,165100,246181044,1605,1605,1605,1605,0
|
|
20230705,165000,246181044,1605,1605,1605,1605,0
|
|
20230705,164900,246181044,1605,1605,1605,1605,0
|
|
20230705,164800,246181044,1605,1605,1605,1605,0
|
|
20230705,164700,246181044,1605,1605,1605,1605,0
|
|
20230705,164600,246181044,1605,1605,1605,1605,0
|
|
20230705,164500,246181044,1605,1605,1605,1605,0
|
|
20230705,164400,246181044,1605,1605,1605,1605,0
|
|
20230705,164300,246181044,1605,1605,1605,1605,0
|
|
20230705,164200,246181044,1605,1605,1605,1605,0
|
|
20230705,164100,246181044,1605,1605,1605,1605,0
|
|
20230705,164000,246181044,1605,1605,1605,1605,0
|
|
20230705,163900,246181044,1605,1605,1605,1605,0
|
|
20230705,163800,246181044,1605,1605,1605,1605,0
|
|
20230705,163700,246181044,1605,1605,1605,1605,0
|
|
20230705,163600,246181044,1605,1605,1605,1605,0
|
|
20230705,163500,246181044,1605,1605,1605,1605,0
|
|
20230705,163400,246181044,1605,1605,1605,1605,0
|
|
20230705,163300,246181044,1605,1605,1605,1605,0
|
|
20230705,163200,246181044,1605,1605,1605,1605,0
|
|
20230705,163100,246181044,1605,1605,1605,1605,0
|
|
20230705,163000,246181044,1605,1605,1605,1605,0
|
|
20230705,162900,246181044,1605,1605,1605,1605,0
|
|
20230705,162800,246181044,1605,1605,1605,1605,0
|
|
20230705,162700,246181044,1605,1605,1605,1605,0
|
|
20230705,162600,246181044,1605,1605,1605,1605,0
|
|
20230705,162500,246181044,1605,1605,1605,1605,5235
|
|
20230705,162400,246181044,1605,1605,1605,1605,0
|
|
20230705,162300,246181044,1605,1605,1605,1605,0
|
|
20230705,162200,246181044,1605,1605,1605,1605,0
|
|
20230705,162100,246181044,1605,1605,1605,1605,0
|
|
20230705,162000,246181044,1605,1605,1605,1605,0
|
|
20230705,161900,246181044,1605,1605,1605,1605,0
|
|
20230705,161800,246181044,1605,1605,1605,1605,0
|
|
20230705,161700,246181044,1605,1605,1605,1605,0
|
|
20230705,161600,246181044,1605,1605,1605,1605,0
|
|
20230705,161500,246181044,1605,1605,1605,1605,0
|
|
20230705,161400,246181044,1605,1605,1605,1605,0
|
|
20230705,161300,246181044,1605,1605,1605,1605,0
|
|
20230705,161200,246181044,1605,1605,1605,1605,0
|
|
20230705,161100,246181044,1605,1605,1605,1605,0
|
|
20230705,161000,246181044,1605,1605,1605,1605,0
|
|
20230705,160900,246181044,1605,1605,1605,1605,0
|
|
20230705,160800,246181044,1605,1605,1605,1605,0
|
|
20230705,160700,246181044,1605,1605,1605,1605,0
|
|
20230705,160600,246181044,1605,1605,1605,1605,0
|
|
20230705,160500,246181044,1605,1605,1605,1605,0
|
|
20230705,160400,246181044,1605,1605,1605,1605,0
|
|
20230705,160300,246181044,1605,1605,1605,1605,0
|
|
20230705,160200,246181044,1605,1605,1605,1605,0
|
|
20230705,160100,246181044,1605,1605,1605,1605,0
|
|
20230705,160000,246181044,1605,1605,1605,1605,0
|
|
20230705,155900,246181044,1605,1605,1605,1605,0
|
|
20230705,155800,246181044,1605,1605,1605,1605,0
|
|
20230705,155700,246181044,1605,1605,1605,1605,0
|
|
20230705,155600,246181044,1605,1605,1605,1605,0
|
|
20230705,155500,246181044,1605,1605,1605,1605,5235
|
|
20230705,155400,246181044,1605,1605,1605,1605,0
|
|
20230705,155300,246181044,1605,1605,1605,1605,0
|
|
20230705,155200,246181044,1605,1605,1605,1605,0
|
|
20230705,155100,246181044,1605,1605,1605,1605,0
|
|
20230705,155000,246181044,1605,1605,1605,1605,0
|
|
20230705,154900,246181044,1605,1605,1605,1605,0
|
|
20230705,154800,246181044,1605,1605,1605,1605,0
|
|
20230705,154700,246181044,1605,1605,1605,1605,0
|
|
20230705,154600,246181044,1605,1605,1605,1605,0
|
|
20230705,154500,246181044,1605,1605,1605,1605,0
|
|
20230705,154400,246181044,1605,1605,1605,1605,0
|
|
20230705,154300,246181044,1605,1605,1605,1605,0
|
|
20230705,154200,246181044,1605,1605,1605,1605,0
|
|
20230705,154100,246181044,1605,1605,1605,1605,0
|
|
20230705,154000,246181044,1605,1605,1605,1605,0
|
|
20230705,153900,246181044,1605,1605,1605,1605,0
|
|
20230705,153800,246181044,1605,1605,1605,1605,0
|
|
20230705,153700,246181044,1605,1605,1605,1605,0
|
|
20230705,153600,246181044,1605,1605,1605,1605,0
|
|
20230705,153500,246181044,1605,1605,1605,1605,0
|
|
20230705,153400,246181044,1605,1605,1605,1605,0
|
|
20230705,153300,246181044,1605,1605,1605,1605,0
|
|
20230705,153200,246181044,1605,1605,1605,1605,0
|
|
20230705,153100,246181044,1605,1605,1605,1605,0
|
|
20230705,153000,246181044,1605,1605,1605,1605,5235
|
|
20230705,152900,237778869,1605,1605,1605,1605,0
|
|
20230705,152800,237778869,1605,1605,1605,1605,0
|
|
20230705,152700,237778869,1605,1605,1605,1605,0
|
|
20230705,152600,237778869,1605,1605,1605,1605,0
|
|
20230705,152500,237778869,1605,1605,1605,1605,0
|
|
20230705,152400,237778869,1605,1605,1605,1605,0
|
|
20230705,152300,237778869,1605,1605,1605,1605,0
|
|
20230705,152200,237778869,1605,1605,1605,1605,0
|
|
20230705,152100,237778869,1605,1605,1605,1605,0
|
|
20230705,152000,237778869,1605,1605,1605,1605,0
|
|
20230705,151900,237778869,1605,1606,1606,1605,3166
|
|
20230705,151800,232697307,1606,1606,1606,1606,0
|
|
20230705,151700,232697307,1606,1606,1606,1606,8
|
|
20230705,151600,232684459,1606,1606,1606,1606,76
|
|
20230705,151500,232562403,1607,1607,1607,1607,151
|
|
20230705,151400,232319746,1606,1606,1608,1606,971
|
|
20230705,151300,230759418,1608,1608,1608,1608,0
|
|
20230705,151200,230759418,1608,1608,1608,1608,172
|
|
20230705,151100,230482842,1608,1608,1608,1608,300
|
|
20230705,151000,230000442,1608,1608,1608,1608,0
|
|
20230705,150900,230000442,1608,1607,1609,1607,63
|
|
20230705,150800,229899171,1607,1606,1607,1606,53
|
|
20230705,150700,229814052,1609,1609,1609,1609,0
|
|
20230705,150600,229814052,1609,1609,1609,1609,0
|
|
20230705,150500,229814052,1609,1609,1609,1609,441
|
|
20230705,150400,229104483,1606,1606,1606,1606,0
|
|
20230705,150300,229104483,1606,1609,1609,1606,15
|
|
20230705,150200,229080377,1609,1609,1609,1606,255
|
|
20230705,150100,228670832,1606,1606,1606,1606,750
|
|
20230705,150000,227466332,1609,1609,1609,1609,0
|
|
20230705,145900,227466332,1609,1609,1609,1609,20
|
|
20230705,145800,227434152,1609,1608,1609,1608,783
|
|
20230705,145700,226174888,1607,1607,1607,1607,0
|
|
20230705,145600,226174888,1607,1607,1607,1607,865
|
|
20230705,145500,224784833,1608,1608,1608,1608,0
|
|
20230705,145400,224784833,1608,1608,1608,1608,290
|
|
20230705,145300,224318513,1608,1608,1608,1608,151
|
|
20230705,145200,224075705,1609,1609,1609,1609,0
|
|
20230705,145100,224075705,1609,1609,1609,1609,0
|
|
20230705,145000,224075705,1609,1609,1609,1609,0
|
|
20230705,144900,224075705,1609,1609,1609,1609,0
|
|
20230705,144800,224075705,1609,1609,1609,1609,0
|
|
20230705,144700,224075705,1609,1609,1609,1609,0
|
|
20230705,144600,224075705,1609,1609,1609,1609,1
|
|
20230705,144500,224074096,1607,1607,1607,1607,0
|
|
20230705,144400,224074096,1607,1607,1607,1607,310
|
|
20230705,144300,223575926,1607,1607,1607,1607,100
|
|
20230705,144200,223415226,1607,1607,1607,1607,1
|
|
20230705,144100,223413619,1609,1609,1609,1609,0
|
|
20230705,144000,223413619,1609,1607,1609,1607,517
|
|
20230705,143900,222581800,1608,1607,1609,1607,221
|
|
20230705,143800,222226312,1607,1610,1610,1607,5553
|
|
20230705,143700,213292543,1613,1613,1613,1613,0
|
|
20230705,143600,213292543,1613,1613,1613,1613,0
|
|
20230705,143500,213292543,1613,1613,1613,1613,1
|
|
20230705,143400,213290930,1610,1610,1610,1610,100
|
|
20230705,143300,213129930,1610,1610,1610,1610,1
|
|
20230705,143200,213128320,1610,1611,1611,1610,600
|
|
20230705,143100,212162159,1614,1614,1614,1614,0
|
|
20230705,143000,212162159,1614,1614,1614,1614,0
|
|
20230705,142900,212162159,1614,1614,1614,1614,0
|
|
20230705,142800,212162159,1614,1614,1614,1614,0
|
|
20230705,142700,212162159,1614,1614,1614,1614,300
|
|
20230705,142600,211677959,1614,1614,1614,1614,7
|
|
20230705,142500,211666661,1611,1611,1611,1611,0
|
|
20230705,142400,211666661,1611,1611,1611,1611,0
|
|
20230705,142300,211666661,1611,1611,1611,1611,0
|
|
20230705,142200,211666661,1611,1611,1611,1611,0
|
|
20230705,142100,211666661,1611,1611,1611,1611,1
|
|
20230705,142000,211665050,1611,1611,1611,1611,395
|
|
20230705,141900,211028705,1611,1611,1611,1611,0
|
|
20230705,141800,211028705,1611,1611,1611,1611,0
|
|
20230705,141700,211028705,1611,1611,1611,1611,0
|
|
20230705,141600,211028705,1611,1611,1611,1611,0
|
|
20230705,141500,211028705,1611,1611,1611,1611,0
|
|
20230705,141400,211028705,1611,1611,1611,1611,20
|
|
20230705,141300,210996485,1616,1616,1616,1616,0
|
|
20230705,141200,210996485,1616,1616,1616,1616,0
|
|
20230705,141100,210996485,1616,1616,1616,1616,309
|
|
20230705,141000,210497141,1616,1616,1616,1616,0
|
|
20230705,140900,210497141,1616,1616,1616,1616,0
|
|
20230705,140800,210497141,1616,1616,1616,1616,0
|
|
20230705,140700,210497141,1616,1616,1616,1616,2
|
|
20230705,140600,210493909,1618,1618,1618,1618,0
|
|
20230705,140500,210493909,1618,1618,1618,1618,667
|
|
20230705,140400,209414703,1618,1616,1618,1616,500
|
|
20230705,140300,208606195,1610,1610,1610,1610,0
|
|
20230705,140200,208606195,1610,1610,1610,1610,0
|
|
20230705,140100,208606195,1610,1610,1610,1610,0
|
|
20230705,140000,208606195,1610,1610,1610,1610,615
|
|
20230705,135900,207616045,1610,1610,1610,1610,0
|
|
20230705,135800,207616045,1610,1610,1610,1610,500
|
|
20230705,135700,206811045,1617,1612,1617,1612,500
|
|
20230705,135600,206002564,1610,1610,1610,1610,812
|
|
20230705,135500,204695244,1610,1610,1610,1610,978
|
|
20230705,135400,203120664,1610,1611,1611,1610,3767
|
|
20230705,135300,197054135,1612,1612,1612,1612,0
|
|
20230705,135200,197054135,1612,1612,1612,1612,0
|
|
20230705,135100,197054135,1612,1612,1612,1612,2
|
|
20230705,135000,197050911,1611,1611,1611,1611,0
|
|
20230705,134900,197050911,1611,1611,1611,1611,0
|
|
20230705,134800,197050911,1611,1611,1611,1611,0
|
|
20230705,134700,197050911,1611,1611,1611,1611,0
|
|
20230705,134600,197050911,1611,1611,1611,1611,0
|
|
20230705,134500,197050911,1611,1611,1611,1611,0
|
|
20230705,134400,197050911,1611,1611,1611,1611,53
|
|
20230705,134300,196965528,1612,1612,1612,1612,2307
|
|
20230705,134200,193246644,1612,1612,1612,1612,1000
|
|
20230705,134100,191634644,1612,1612,1612,1612,0
|
|
20230705,134000,191634644,1612,1612,1612,1612,146
|
|
20230705,133900,191399292,1612,1612,1612,1612,410
|
|
20230705,133800,190738372,1612,1612,1612,1612,0
|
|
20230705,133700,190738372,1612,1612,1612,1612,7
|
|
20230705,133600,190727088,1612,1612,1612,1612,0
|
|
20230705,133500,190727088,1612,1612,1612,1612,1000
|
|
20230705,133400,189115088,1612,1612,1612,1612,0
|
|
20230705,133300,189115088,1612,1612,1612,1612,0
|
|
20230705,133200,189115088,1612,1612,1612,1612,0
|
|
20230705,133100,189115088,1612,1612,1612,1612,0
|
|
20230705,133000,189115088,1612,1612,1612,1612,0
|
|
20230705,132900,189115088,1612,1612,1612,1612,0
|
|
20230705,132800,189115088,1612,1612,1612,1612,900
|
|
20230705,132700,187664288,1612,1612,1612,1612,0
|
|
20230705,132600,187664288,1612,1612,1612,1612,0
|
|
20230705,132500,187664288,1612,1612,1612,1612,0
|
|
20230705,132400,187664288,1612,1612,1612,1612,0
|
|
20230705,132300,187664288,1612,1612,1612,1612,0
|
|
20230705,132200,187664288,1612,1612,1612,1612,0
|
|
20230705,132100,187664288,1612,1612,1612,1612,0
|
|
20230705,132000,187664288,1612,1612,1612,1612,1
|
|
20230705,131900,187662676,1614,1614,1614,1614,1
|
|
20230705,131800,187661062,1614,1614,1614,1614,0
|
|
20230705,131700,187661062,1614,1614,1614,1614,0
|
|
20230705,131600,187661062,1614,1614,1614,1614,0
|
|
20230705,131500,187661062,1614,1614,1614,1614,0
|
|
20230705,131400,187661062,1614,1614,1614,1614,10
|
|
20230705,131300,187644922,1612,1612,1612,1612,0
|
|
20230705,131200,187644922,1612,1612,1612,1612,0
|
|
20230705,131100,187644922,1612,1612,1612,1612,0
|
|
20230705,131000,187644922,1612,1613,1613,1612,880
|
|
20230705,130900,186225662,1613,1613,1613,1613,0
|
|
20230705,130800,186225662,1613,1613,1613,1613,0
|
|
20230705,130700,186225662,1613,1613,1613,1613,1752
|
|
20230705,130600,183399686,1613,1613,1613,1613,0
|
|
20230705,130500,183399686,1613,1613,1613,1613,0
|
|
20230705,130400,183399686,1613,1613,1613,1613,0
|
|
20230705,130300,183399686,1613,1613,1613,1613,0
|
|
20230705,130200,183399686,1613,1613,1613,1613,0
|
|
20230705,130100,183399686,1613,1615,1615,1613,1281
|
|
20230705,130000,181332966,1616,1616,1616,1616,0
|
|
20230705,125900,181332966,1616,1616,1616,1616,1
|
|
20230705,125800,181331350,1615,1615,1615,1615,420
|
|
20230705,125700,180653050,1615,1615,1615,1615,0
|
|
20230705,125600,180653050,1615,1615,1615,1615,0
|
|
20230705,125500,180653050,1615,1615,1615,1615,0
|
|
20230705,125400,180653050,1615,1615,1615,1615,0
|
|
20230705,125300,180653050,1615,1615,1615,1615,10
|
|
20230705,125200,180636900,1615,1615,1615,1615,0
|
|
20230705,125100,180636900,1615,1615,1615,1615,0
|
|
20230705,125000,180636900,1615,1615,1615,1615,10
|
|
20230705,124900,180620750,1620,1620,1620,1620,0
|
|
20230705,124800,180620750,1620,1620,1620,1620,0
|
|
20230705,124700,180620750,1620,1620,1620,1620,0
|
|
20230705,124600,180620750,1620,1620,1620,1620,0
|
|
20230705,124500,180620750,1620,1620,1620,1620,0
|
|
20230705,124400,180620750,1620,1620,1620,1620,2
|
|
20230705,124300,180617510,1620,1620,1620,1620,0
|
|
20230705,124200,180617510,1620,1620,1620,1620,0
|
|
20230705,124100,180617510,1620,1615,1620,1615,900
|
|
20230705,124000,179163010,1620,1620,1620,1620,0
|
|
20230705,123900,179163010,1620,1620,1620,1620,1000
|
|
20230705,123800,177543010,1620,1620,1620,1620,0
|
|
20230705,123700,177543010,1620,1620,1620,1620,0
|
|
20230705,123600,177543010,1620,1620,1620,1620,0
|
|
20230705,123500,177543010,1620,1620,1620,1620,0
|
|
20230705,123400,177543010,1620,1620,1620,1620,1
|
|
20230705,123300,177541390,1620,1620,1620,1620,0
|
|
20230705,123200,177541390,1620,1620,1620,1620,2
|
|
20230705,123100,177538150,1614,1614,1614,1614,0
|
|
20230705,123000,177538150,1614,1614,1614,1614,0
|
|
20230705,122900,177538150,1614,1616,1616,1614,1500
|
|
20230705,122800,175115631,1616,1616,1616,1616,0
|
|
20230705,122700,175115631,1616,1616,1616,1616,613
|
|
20230705,122600,174125023,1617,1617,1617,1617,19
|
|
20230705,122500,174094300,1618,1618,1618,1618,0
|
|
20230705,122400,174094300,1618,1618,1618,1618,0
|
|
20230705,122300,174094300,1618,1618,1618,1618,962
|
|
20230705,122200,172537784,1618,1618,1618,1618,0
|
|
20230705,122100,172537784,1618,1618,1618,1618,0
|
|
20230705,122000,172537784,1618,1618,1618,1618,0
|
|
20230705,121900,172537784,1618,1618,1618,1618,44
|
|
20230705,121800,172466592,1620,1620,1620,1620,0
|
|
20230705,121700,172466592,1620,1620,1620,1620,22
|
|
20230705,121600,172430952,1620,1620,1620,1620,0
|
|
20230705,121500,172430952,1620,1620,1620,1620,1000
|
|
20230705,121400,170810952,1621,1621,1621,1621,0
|
|
20230705,121300,170810952,1621,1621,1621,1621,0
|
|
20230705,121200,170810952,1621,1621,1621,1621,0
|
|
20230705,121100,170810952,1621,1621,1621,1621,0
|
|
20230705,121000,170810952,1621,1621,1621,1621,1
|
|
20230705,120900,170809331,1621,1621,1621,1621,0
|
|
20230705,120800,170809331,1621,1621,1621,1621,0
|
|
20230705,120700,170809331,1621,1621,1621,1621,0
|
|
20230705,120600,170809331,1621,1621,1621,1621,0
|
|
20230705,120500,170809331,1621,1621,1621,1621,10
|
|
20230705,120400,170793121,1616,1616,1616,1616,0
|
|
20230705,120300,170793121,1616,1616,1616,1616,0
|
|
20230705,120200,170793121,1616,1616,1616,1616,10
|
|
20230705,120100,170776961,1615,1615,1615,1615,0
|
|
20230705,120000,170776961,1615,1615,1615,1615,0
|
|
20230705,115900,170776961,1615,1615,1615,1615,0
|
|
20230705,115800,170776961,1615,1615,1615,1615,0
|
|
20230705,115700,170776961,1615,1615,1615,1615,0
|
|
20230705,115600,170776961,1615,1615,1615,1615,0
|
|
20230705,115500,170776961,1615,1615,1615,1615,6
|
|
20230705,115400,170767271,1621,1618,1622,1618,2150
|
|
20230705,115300,167282061,1618,1618,1618,1618,0
|
|
20230705,115200,167282061,1618,1618,1618,1618,60
|
|
20230705,115100,167184981,1618,1618,1618,1618,0
|
|
20230705,115000,167184981,1618,1617,1618,1617,6320
|
|
20230705,114900,156959324,1615,1615,1615,1615,0
|
|
20230705,114800,156959324,1615,1615,1615,1615,0
|
|
20230705,114700,156959324,1615,1615,1615,1615,11
|
|
20230705,114600,156941559,1615,1615,1615,1615,0
|
|
20230705,114500,156941559,1615,1615,1615,1615,37
|
|
20230705,114400,156881804,1615,1615,1615,1615,1198
|
|
20230705,114300,154947034,1615,1615,1615,1615,0
|
|
20230705,114200,154947034,1615,1615,1615,1615,38
|
|
20230705,114100,154885664,1617,1617,1617,1617,0
|
|
20230705,114000,154885664,1617,1617,1617,1617,0
|
|
20230705,113900,154885664,1617,1617,1617,1617,250
|
|
20230705,113800,154481414,1617,1617,1617,1617,0
|
|
20230705,113700,154481414,1617,1617,1617,1617,0
|
|
20230705,113600,154481414,1617,1617,1617,1617,0
|
|
20230705,113500,154481414,1617,1617,1617,1617,19
|
|
20230705,113400,154450691,1617,1614,1617,1614,2
|
|
20230705,113300,154447460,1614,1614,1614,1614,0
|
|
20230705,113200,154447460,1614,1614,1614,1614,600
|
|
20230705,113100,153479060,1613,1613,1613,1613,0
|
|
20230705,113000,153479060,1613,1613,1613,1613,0
|
|
20230705,112900,153479060,1613,1613,1613,1613,0
|
|
20230705,112800,153479060,1613,1613,1613,1613,0
|
|
20230705,112700,153479060,1613,1613,1613,1613,0
|
|
20230705,112600,153479060,1613,1613,1613,1613,0
|
|
20230705,112500,153479060,1613,1613,1613,1613,0
|
|
20230705,112400,153479060,1613,1613,1613,1613,350
|
|
20230705,112300,152914510,1617,1617,1617,1617,0
|
|
20230705,112200,152914510,1617,1617,1617,1617,0
|
|
20230705,112100,152914510,1617,1617,1617,1617,0
|
|
20230705,112000,152914510,1617,1617,1617,1617,1
|
|
20230705,111900,152912893,1613,1613,1613,1613,0
|
|
20230705,111800,152912893,1613,1616,1616,1613,703
|
|
20230705,111700,151778945,1617,1617,1617,1617,1
|
|
20230705,111600,151777328,1613,1613,1613,1613,61
|
|
20230705,111500,151678935,1619,1619,1619,1619,3
|
|
20230705,111400,151674078,1613,1613,1613,1613,0
|
|
20230705,111300,151674078,1613,1613,1613,1613,0
|
|
20230705,111200,151674078,1613,1613,1613,1613,0
|
|
20230705,111100,151674078,1613,1613,1613,1613,500
|
|
20230705,111000,150867578,1619,1619,1619,1619,0
|
|
20230705,110900,150867578,1619,1619,1619,1619,0
|
|
20230705,110800,150867578,1619,1619,1619,1619,0
|
|
20230705,110700,150867578,1619,1619,1619,1619,0
|
|
20230705,110600,150867578,1619,1619,1619,1619,0
|
|
20230705,110500,150867578,1619,1619,1619,1619,0
|
|
20230705,110400,150867578,1619,1619,1619,1619,0
|
|
20230705,110300,150867578,1619,1619,1619,1619,0
|
|
20230705,110200,150867578,1619,1619,1619,1619,0
|
|
20230705,110100,150867578,1619,1619,1619,1619,8
|
|
20230705,110000,150854626,1612,1612,1612,1612,0
|
|
20230705,105900,150854626,1612,1612,1612,1612,61
|
|
20230705,105800,150756294,1613,1613,1613,1613,0
|
|
20230705,105700,150756294,1613,1613,1613,1613,62
|
|
20230705,105600,150656288,1612,1612,1612,1612,0
|
|
20230705,105500,150656288,1612,1612,1612,1612,0
|
|
20230705,105400,150656288,1612,1612,1612,1612,0
|
|
20230705,105300,150656288,1612,1612,1612,1612,900
|
|
20230705,105200,149205488,1613,1613,1613,1613,0
|
|
20230705,105100,149205488,1613,1615,1615,1613,1629
|
|
20230705,105000,146577033,1619,1619,1619,1619,0
|
|
20230705,104900,146577033,1619,1617,1619,1617,55
|
|
20230705,104800,146487990,1617,1617,1617,1617,0
|
|
20230705,104700,146487990,1617,1616,1617,1616,2
|
|
20230705,104600,146484757,1614,1614,1614,1614,10
|
|
20230705,104500,146468617,1614,1614,1614,1614,0
|
|
20230705,104400,146468617,1614,1614,1614,1614,30
|
|
20230705,104300,146420197,1617,1617,1617,1617,79
|
|
20230705,104200,146292454,1617,1617,1617,1617,52
|
|
20230705,104100,146208370,1613,1613,1613,1613,0
|
|
20230705,104000,146208370,1613,1613,1613,1613,0
|
|
20230705,103900,146208370,1613,1613,1613,1613,0
|
|
20230705,103800,146208370,1613,1613,1613,1613,15
|
|
20230705,103700,146184175,1613,1613,1613,1613,0
|
|
20230705,103600,146184175,1613,1613,1613,1613,0
|
|
20230705,103500,146184175,1613,1613,1613,1613,0
|
|
20230705,103400,146184175,1613,1613,1613,1613,0
|
|
20230705,103300,146184175,1613,1613,1613,1613,0
|
|
20230705,103200,146184175,1613,1613,1613,1613,0
|
|
20230705,103100,146184175,1613,1616,1616,1613,997
|
|
20230705,103000,144573914,1616,1616,1616,1616,0
|
|
20230705,102900,144573914,1616,1616,1616,1616,0
|
|
20230705,102800,144573914,1616,1616,1616,1616,83
|
|
20230705,102700,144439786,1616,1616,1616,1616,1
|
|
20230705,102600,144438170,1612,1612,1612,1612,0
|
|
20230705,102500,144438170,1612,1612,1612,1612,900
|
|
20230705,102400,142987370,1612,1612,1612,1612,0
|
|
20230705,102300,142987370,1612,1612,1612,1612,0
|
|
20230705,102200,142987370,1612,1612,1612,1612,0
|
|
20230705,102100,142987370,1612,1612,1612,1612,0
|
|
20230705,102000,142987370,1612,1612,1612,1612,400
|
|
20230705,101900,142342570,1612,1612,1612,1612,1
|
|
20230705,101800,142340958,1616,1616,1616,1616,0
|
|
20230705,101700,142340958,1616,1616,1616,1616,0
|
|
20230705,101600,142340958,1616,1612,1616,1612,235
|
|
20230705,101500,141962134,1612,1612,1612,1612,0
|
|
20230705,101400,141962134,1612,1612,1612,1612,361
|
|
20230705,101300,141380202,1612,1612,1612,1612,700
|
|
20230705,101200,140251802,1612,1612,1612,1612,0
|
|
20230705,101100,140251802,1612,1612,1612,1612,0
|
|
20230705,101000,140251802,1612,1612,1612,1612,0
|
|
20230705,100900,140251802,1612,1612,1612,1612,94
|
|
20230705,100800,140100274,1613,1613,1613,1613,206
|
|
20230705,100700,139767996,1613,1616,1616,1613,650
|
|
20230705,100600,138719396,1613,1614,1614,1613,28
|
|
20230705,100500,138674214,1613,1613,1613,1613,0
|
|
20230705,100400,138674214,1613,1613,1613,1613,0
|
|
20230705,100300,138674214,1613,1614,1614,1613,304
|
|
20230705,100200,138183854,1614,1614,1614,1614,0
|
|
20230705,100100,138183854,1614,1614,1614,1614,0
|
|
20230705,100000,138183854,1614,1614,1614,1614,0
|
|
20230705,095900,138183854,1614,1614,1614,1614,0
|
|
20230705,095800,138183854,1614,1615,1615,1614,2971
|
|
20230705,095700,133388630,1614,1616,1616,1614,6619
|
|
20230705,095600,122697364,1620,1620,1620,1620,0
|
|
20230705,095500,122697364,1620,1620,1620,1620,1
|
|
20230705,095400,122695744,1621,1621,1621,1621,0
|
|
20230705,095300,122695744,1621,1621,1621,1621,3
|
|
20230705,095200,122690881,1617,1617,1617,1617,0
|
|
20230705,095100,122690881,1617,1617,1617,1617,0
|
|
20230705,095000,122690881,1617,1617,1617,1617,0
|
|
20230705,094900,122690881,1617,1617,1617,1617,300
|
|
20230705,094800,122205781,1618,1619,1619,1618,2741
|
|
20230705,094700,117770771,1618,1620,1620,1618,2315
|
|
20230705,094600,114024893,1622,1622,1622,1622,0
|
|
20230705,094500,114024893,1622,1622,1622,1622,0
|
|
20230705,094400,114024893,1622,1622,1622,1622,184
|
|
20230705,094300,113726445,1622,1620,1622,1620,397
|
|
20230705,094200,113083303,1618,1618,1618,1618,2
|
|
20230705,094100,113080067,1618,1618,1618,1618,0
|
|
20230705,094000,113080067,1618,1618,1618,1618,50
|
|
20230705,093900,112999167,1618,1618,1618,1618,1
|
|
20230705,093800,112997549,1617,1619,1620,1617,25
|
|
20230705,093700,112957110,1617,1617,1617,1617,56
|
|
20230705,093600,112866558,1617,1617,1617,1617,500
|
|
20230705,093500,112058058,1616,1616,1616,1616,0
|
|
20230705,093400,112058058,1616,1617,1617,1616,573
|
|
20230705,093300,111131590,1617,1618,1620,1617,2240
|
|
20230705,093200,107509007,1620,1620,1620,1620,0
|
|
20230705,093100,107509007,1620,1620,1620,1620,1291
|
|
20230705,093000,105417587,1620,1620,1620,1620,0
|
|
20230705,092900,105417587,1620,1620,1620,1620,0
|
|
20230705,092800,105417587,1620,1620,1620,1620,282
|
|
20230705,092700,104960747,1620,1616,1620,1616,9
|
|
20230705,092600,104946199,1617,1617,1617,1617,329
|
|
20230705,092500,104414206,1617,1617,1617,1617,286
|
|
20230705,092400,103951744,1620,1620,1620,1620,0
|
|
20230705,092300,103951744,1620,1620,1620,1620,10
|
|
20230705,092200,103935544,1620,1620,1620,1620,1
|
|
20230705,092100,103933924,1616,1616,1616,1616,1200
|
|
20230705,092000,101994724,1619,1620,1620,1619,342
|
|
20230705,091900,101440954,1622,1619,1622,1619,253
|
|
20230705,091800,101031338,1616,1616,1616,1615,905
|
|
20230705,091700,99568863,1616,1616,1616,1616,240
|
|
20230705,091600,99181023,1616,1616,1616,1615,105
|
|
20230705,091500,99011367,1616,1616,1616,1615,510
|
|
20230705,091400,98187677,1616,1615,1616,1615,70
|
|
20230705,091300,98074617,1620,1620,1620,1620,30
|
|
20230705,091200,98026017,1624,1612,1625,1612,863
|
|
20230705,091100,96632264,1612,1617,1619,1610,5900
|
|
20230705,091000,87117653,1619,1622,1622,1616,2108
|
|
20230705,090900,83702816,1629,1625,1629,1622,116
|
|
20230705,090800,83514541,1629,1625,1629,1621,3001
|
|
20230705,090700,78646647,1631,1625,1633,1624,215
|
|
20230705,090600,78297395,1624,1625,1625,1624,3495
|
|
20230705,090500,72621401,1625,1628,1628,1625,2595
|
|
20230705,090400,68400934,1627,1626,1628,1626,625
|
|
20230705,090300,67384150,1626,1628,1628,1626,393
|
|
20230705,090200,66744502,1625,1630,1640,1625,4279
|
|
20230705,090100,59778419,1635,1643,1643,1635,12615
|
|
20230705,090000,39096168,1658,1659,1677,1638,23569
|