628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,192500,149788931,1535,1535,1535,1535,2679
|
|
20230711,192400,149788931,1535,1535,1535,1535,0
|
|
20230711,192300,149788931,1535,1535,1535,1535,0
|
|
20230711,192200,149788931,1535,1535,1535,1535,0
|
|
20230711,192100,149788931,1535,1535,1535,1535,0
|
|
20230711,192000,149788931,1535,1535,1535,1535,0
|
|
20230711,191900,149788931,1535,1535,1535,1535,0
|
|
20230711,191800,149788931,1535,1535,1535,1535,0
|
|
20230711,191700,149788931,1535,1535,1535,1535,0
|
|
20230711,191600,149788931,1535,1535,1535,1535,0
|
|
20230711,191500,149788931,1535,1535,1535,1535,0
|
|
20230711,191400,149788931,1535,1535,1535,1535,0
|
|
20230711,191300,149788931,1535,1535,1535,1535,0
|
|
20230711,191200,149788931,1535,1535,1535,1535,0
|
|
20230711,191100,149788931,1535,1535,1535,1535,0
|
|
20230711,191000,149788931,1535,1535,1535,1535,0
|
|
20230711,190900,149788931,1535,1535,1535,1535,0
|
|
20230711,190800,149788931,1535,1535,1535,1535,0
|
|
20230711,190700,149788931,1535,1535,1535,1535,0
|
|
20230711,190600,149788931,1535,1535,1535,1535,0
|
|
20230711,190500,149788931,1535,1535,1535,1535,0
|
|
20230711,190400,149788931,1535,1535,1535,1535,0
|
|
20230711,190300,149788931,1535,1535,1535,1535,0
|
|
20230711,190200,149788931,1535,1535,1535,1535,0
|
|
20230711,190100,149788931,1535,1535,1535,1535,0
|
|
20230711,190000,149788931,1535,1535,1535,1535,0
|
|
20230711,185900,149788931,1535,1535,1535,1535,0
|
|
20230711,185800,149788931,1535,1535,1535,1535,0
|
|
20230711,185700,149788931,1535,1535,1535,1535,0
|
|
20230711,185600,149788931,1535,1535,1535,1535,0
|
|
20230711,185500,149788931,1535,1535,1535,1535,2679
|
|
20230711,185400,149788931,1535,1535,1535,1535,0
|
|
20230711,185300,149788931,1535,1535,1535,1535,0
|
|
20230711,185200,149788931,1535,1535,1535,1535,0
|
|
20230711,185100,149788931,1535,1535,1535,1535,0
|
|
20230711,185000,149788931,1535,1535,1535,1535,0
|
|
20230711,184900,149788931,1535,1535,1535,1535,0
|
|
20230711,184800,149788931,1535,1535,1535,1535,0
|
|
20230711,184700,149788931,1535,1535,1535,1535,0
|
|
20230711,184600,149788931,1535,1535,1535,1535,0
|
|
20230711,184500,149788931,1535,1535,1535,1535,0
|
|
20230711,184400,149788931,1535,1535,1535,1535,0
|
|
20230711,184300,149788931,1535,1535,1535,1535,0
|
|
20230711,184200,149788931,1535,1535,1535,1535,0
|
|
20230711,184100,149788931,1535,1535,1535,1535,0
|
|
20230711,184000,149788931,1535,1535,1535,1535,0
|
|
20230711,183900,149788931,1535,1535,1535,1535,0
|
|
20230711,183800,149788931,1535,1535,1535,1535,0
|
|
20230711,183700,149788931,1535,1535,1535,1535,0
|
|
20230711,183600,149788931,1535,1535,1535,1535,0
|
|
20230711,183500,149788931,1535,1535,1535,1535,0
|
|
20230711,183400,149788931,1535,1535,1535,1535,0
|
|
20230711,183300,149788931,1535,1535,1535,1535,0
|
|
20230711,183200,149788931,1535,1535,1535,1535,0
|
|
20230711,183100,149788931,1535,1535,1535,1535,0
|
|
20230711,183000,149788931,1535,1535,1535,1535,0
|
|
20230711,182900,149788931,1535,1535,1535,1535,0
|
|
20230711,182800,149788931,1535,1535,1535,1535,0
|
|
20230711,182700,149788931,1535,1535,1535,1535,0
|
|
20230711,182600,149788931,1535,1535,1535,1535,0
|
|
20230711,182500,149788931,1535,1535,1535,1535,2679
|
|
20230711,182400,149788931,1535,1535,1535,1535,0
|
|
20230711,182300,149788931,1535,1535,1535,1535,0
|
|
20230711,182200,149788931,1535,1535,1535,1535,0
|
|
20230711,182100,149788931,1535,1535,1535,1535,0
|
|
20230711,182000,149788931,1535,1535,1535,1535,0
|
|
20230711,181900,149788931,1535,1535,1535,1535,0
|
|
20230711,181800,149788931,1535,1535,1535,1535,0
|
|
20230711,181700,149788931,1535,1535,1535,1535,0
|
|
20230711,181600,149788931,1535,1535,1535,1535,0
|
|
20230711,181500,149788931,1535,1535,1535,1535,0
|
|
20230711,181400,149788931,1535,1535,1535,1535,0
|
|
20230711,181300,149788931,1535,1535,1535,1535,0
|
|
20230711,181200,149788931,1535,1535,1535,1535,0
|
|
20230711,181100,149788931,1535,1535,1535,1535,0
|
|
20230711,181000,149788931,1535,1535,1535,1535,0
|
|
20230711,180900,149788931,1535,1535,1535,1535,0
|
|
20230711,180800,149788931,1535,1535,1535,1535,0
|
|
20230711,180700,149788931,1535,1535,1535,1535,0
|
|
20230711,180600,149788931,1535,1535,1535,1535,0
|
|
20230711,180500,149788931,1535,1535,1535,1535,0
|
|
20230711,180400,149788931,1535,1535,1535,1535,0
|
|
20230711,180300,149788931,1535,1535,1535,1535,0
|
|
20230711,180200,149788931,1535,1535,1535,1535,0
|
|
20230711,180100,149788931,1535,1535,1535,1535,0
|
|
20230711,180000,149788931,1535,1535,1535,1535,0
|
|
20230711,175900,149788931,1535,1535,1535,1535,0
|
|
20230711,175800,149788931,1535,1535,1535,1535,0
|
|
20230711,175700,149788931,1535,1535,1535,1535,0
|
|
20230711,175600,149788931,1535,1535,1535,1535,0
|
|
20230711,175500,149788931,1535,1535,1535,1535,2679
|
|
20230711,175400,149788931,1535,1535,1535,1535,0
|
|
20230711,175300,149788931,1535,1535,1535,1535,0
|
|
20230711,175200,149788931,1535,1535,1535,1535,0
|
|
20230711,175100,149788931,1535,1535,1535,1535,0
|
|
20230711,175000,149788931,1535,1535,1535,1535,0
|
|
20230711,174900,149788931,1535,1535,1535,1535,0
|
|
20230711,174800,149788931,1535,1535,1535,1535,0
|
|
20230711,174700,149788931,1535,1535,1535,1535,0
|
|
20230711,174600,149788931,1535,1535,1535,1535,0
|
|
20230711,174500,149788931,1535,1535,1535,1535,0
|
|
20230711,174400,149788931,1535,1535,1535,1535,0
|
|
20230711,174300,149788931,1535,1535,1535,1535,0
|
|
20230711,174200,149788931,1535,1535,1535,1535,0
|
|
20230711,174100,149788931,1535,1535,1535,1535,0
|
|
20230711,174000,149788931,1535,1535,1535,1535,0
|
|
20230711,173900,149788931,1535,1535,1535,1535,0
|
|
20230711,173800,149788931,1535,1535,1535,1535,0
|
|
20230711,173700,149788931,1535,1535,1535,1535,0
|
|
20230711,173600,149788931,1535,1535,1535,1535,0
|
|
20230711,173500,149788931,1535,1535,1535,1535,0
|
|
20230711,173400,149788931,1535,1535,1535,1535,0
|
|
20230711,173300,149788931,1535,1535,1535,1535,0
|
|
20230711,173200,149788931,1535,1535,1535,1535,0
|
|
20230711,173100,149788931,1535,1535,1535,1535,0
|
|
20230711,173000,149788931,1535,1535,1535,1535,0
|
|
20230711,172900,149788931,1535,1535,1535,1535,0
|
|
20230711,172800,149788931,1535,1535,1535,1535,0
|
|
20230711,172700,149788931,1535,1535,1535,1535,0
|
|
20230711,172600,149788931,1535,1535,1535,1535,0
|
|
20230711,172500,149788931,1535,1535,1535,1535,2679
|
|
20230711,172400,149788931,1535,1535,1535,1535,0
|
|
20230711,172300,149788931,1535,1535,1535,1535,0
|
|
20230711,172200,149788931,1535,1535,1535,1535,0
|
|
20230711,172100,149788931,1535,1535,1535,1535,0
|
|
20230711,172000,149788931,1535,1535,1535,1535,0
|
|
20230711,171900,149788931,1535,1535,1535,1535,0
|
|
20230711,171800,149788931,1535,1535,1535,1535,0
|
|
20230711,171700,149788931,1535,1535,1535,1535,0
|
|
20230711,171600,149788931,1535,1535,1535,1535,0
|
|
20230711,171500,149788931,1535,1535,1535,1535,0
|
|
20230711,171400,149788931,1535,1535,1535,1535,0
|
|
20230711,171300,149788931,1535,1535,1535,1535,0
|
|
20230711,171200,149788931,1535,1535,1535,1535,0
|
|
20230711,171100,149788931,1535,1535,1535,1535,0
|
|
20230711,171000,149788931,1535,1535,1535,1535,0
|
|
20230711,170900,149788931,1535,1535,1535,1535,0
|
|
20230711,170800,149788931,1535,1535,1535,1535,0
|
|
20230711,170700,149788931,1535,1535,1535,1535,0
|
|
20230711,170600,149788931,1535,1535,1535,1535,0
|
|
20230711,170500,149788931,1535,1535,1535,1535,0
|
|
20230711,170400,149788931,1535,1535,1535,1535,0
|
|
20230711,170300,149788931,1535,1535,1535,1535,0
|
|
20230711,170200,149788931,1535,1535,1535,1535,0
|
|
20230711,170100,149788931,1535,1535,1535,1535,0
|
|
20230711,170000,149788931,1535,1535,1535,1535,0
|
|
20230711,165900,149788931,1535,1535,1535,1535,0
|
|
20230711,165800,149788931,1535,1535,1535,1535,0
|
|
20230711,165700,149788931,1535,1535,1535,1535,0
|
|
20230711,165600,149788931,1535,1535,1535,1535,0
|
|
20230711,165500,149788931,1535,1535,1535,1535,2679
|
|
20230711,165400,149788931,1535,1535,1535,1535,0
|
|
20230711,165300,149788931,1535,1535,1535,1535,0
|
|
20230711,165200,149788931,1535,1535,1535,1535,0
|
|
20230711,165100,149788931,1535,1535,1535,1535,0
|
|
20230711,165000,149788931,1535,1535,1535,1535,0
|
|
20230711,164900,149788931,1535,1535,1535,1535,0
|
|
20230711,164800,149788931,1535,1535,1535,1535,0
|
|
20230711,164700,149788931,1535,1535,1535,1535,0
|
|
20230711,164600,149788931,1535,1535,1535,1535,0
|
|
20230711,164500,149788931,1535,1535,1535,1535,0
|
|
20230711,164400,149788931,1535,1535,1535,1535,0
|
|
20230711,164300,149788931,1535,1535,1535,1535,0
|
|
20230711,164200,149788931,1535,1535,1535,1535,0
|
|
20230711,164100,149788931,1535,1535,1535,1535,0
|
|
20230711,164000,149788931,1535,1535,1535,1535,0
|
|
20230711,163900,149788931,1535,1535,1535,1535,0
|
|
20230711,163800,149788931,1535,1535,1535,1535,0
|
|
20230711,163700,149788931,1535,1535,1535,1535,0
|
|
20230711,163600,149788931,1535,1535,1535,1535,0
|
|
20230711,163500,149788931,1535,1535,1535,1535,0
|
|
20230711,163400,149788931,1535,1535,1535,1535,0
|
|
20230711,163300,149788931,1535,1535,1535,1535,0
|
|
20230711,163200,149788931,1535,1535,1535,1535,0
|
|
20230711,163100,149788931,1535,1535,1535,1535,0
|
|
20230711,163000,149788931,1535,1535,1535,1535,0
|
|
20230711,162900,149788931,1535,1535,1535,1535,0
|
|
20230711,162800,149788931,1535,1535,1535,1535,0
|
|
20230711,162700,149788931,1535,1535,1535,1535,0
|
|
20230711,162600,149788931,1535,1535,1535,1535,0
|
|
20230711,162500,149788931,1535,1535,1535,1535,2679
|
|
20230711,162400,149788931,1535,1535,1535,1535,0
|
|
20230711,162300,149788931,1535,1535,1535,1535,0
|
|
20230711,162200,149788931,1535,1535,1535,1535,0
|
|
20230711,162100,149788931,1535,1535,1535,1535,0
|
|
20230711,162000,149788931,1535,1535,1535,1535,0
|
|
20230711,161900,149788931,1535,1535,1535,1535,0
|
|
20230711,161800,149788931,1535,1535,1535,1535,0
|
|
20230711,161700,149788931,1535,1535,1535,1535,0
|
|
20230711,161600,149788931,1535,1535,1535,1535,0
|
|
20230711,161500,149788931,1535,1535,1535,1535,0
|
|
20230711,161400,149788931,1535,1535,1535,1535,0
|
|
20230711,161300,149788931,1535,1535,1535,1535,0
|
|
20230711,161200,149788931,1535,1535,1535,1535,0
|
|
20230711,161100,149788931,1535,1535,1535,1535,0
|
|
20230711,161000,149788931,1535,1535,1535,1535,0
|
|
20230711,160900,149788931,1535,1535,1535,1535,0
|
|
20230711,160800,149788931,1535,1535,1535,1535,0
|
|
20230711,160700,149788931,1535,1535,1535,1535,0
|
|
20230711,160600,149788931,1535,1535,1535,1535,0
|
|
20230711,160500,149788931,1535,1535,1535,1535,0
|
|
20230711,160400,149788931,1535,1535,1535,1535,0
|
|
20230711,160300,149788931,1535,1535,1535,1535,0
|
|
20230711,160200,149788931,1535,1535,1535,1535,0
|
|
20230711,160100,149788931,1535,1535,1535,1535,0
|
|
20230711,160000,149788931,1535,1535,1535,1535,0
|
|
20230711,155900,149788931,1535,1535,1535,1535,0
|
|
20230711,155800,149788931,1535,1535,1535,1535,0
|
|
20230711,155700,149788931,1535,1535,1535,1535,0
|
|
20230711,155600,149788931,1535,1535,1535,1535,0
|
|
20230711,155500,149788931,1535,1535,1535,1535,2679
|
|
20230711,155400,149788931,1535,1535,1535,1535,0
|
|
20230711,155300,149788931,1535,1535,1535,1535,0
|
|
20230711,155200,149788931,1535,1535,1535,1535,0
|
|
20230711,155100,149788931,1535,1535,1535,1535,0
|
|
20230711,155000,149788931,1535,1535,1535,1535,0
|
|
20230711,154900,149788931,1535,1535,1535,1535,0
|
|
20230711,154800,149788931,1535,1535,1535,1535,0
|
|
20230711,154700,149788931,1535,1535,1535,1535,0
|
|
20230711,154600,149788931,1535,1535,1535,1535,0
|
|
20230711,154500,149788931,1535,1535,1535,1535,0
|
|
20230711,154400,149788931,1535,1535,1535,1535,0
|
|
20230711,154300,149788931,1535,1535,1535,1535,0
|
|
20230711,154200,149788931,1535,1535,1535,1535,0
|
|
20230711,154100,149788931,1535,1535,1535,1535,0
|
|
20230711,154000,149788931,1535,1535,1535,1535,0
|
|
20230711,153900,149788931,1535,1535,1535,1535,0
|
|
20230711,153800,149788931,1535,1535,1535,1535,0
|
|
20230711,153700,149788931,1535,1535,1535,1535,0
|
|
20230711,153600,149788931,1535,1535,1535,1535,0
|
|
20230711,153500,149788931,1535,1535,1535,1535,0
|
|
20230711,153400,149788931,1535,1535,1535,1535,0
|
|
20230711,153300,149788931,1535,1535,1535,1535,0
|
|
20230711,153200,149788931,1535,1535,1535,1535,0
|
|
20230711,153100,149788931,1535,1535,1535,1535,0
|
|
20230711,153000,149788931,1535,1535,1535,1535,2679
|
|
20230711,152900,145676666,1535,1535,1535,1535,0
|
|
20230711,152800,145676666,1535,1535,1535,1535,0
|
|
20230711,152700,145676666,1535,1535,1535,1535,0
|
|
20230711,152600,145676666,1535,1535,1535,1535,0
|
|
20230711,152500,145676666,1535,1535,1535,1535,0
|
|
20230711,152400,145676666,1535,1535,1535,1535,0
|
|
20230711,152300,145676666,1535,1535,1535,1535,0
|
|
20230711,152200,145676666,1535,1535,1535,1535,0
|
|
20230711,152100,145676666,1535,1535,1535,1535,0
|
|
20230711,152000,145676666,1535,1535,1535,1535,0
|
|
20230711,151900,145676666,1535,1531,1535,1531,1205
|
|
20230711,151800,143830991,1535,1534,1535,1534,3
|
|
20230711,151700,143826387,1531,1531,1531,1531,0
|
|
20230711,151600,143826387,1531,1532,1534,1531,22
|
|
20230711,151500,143792650,1534,1534,1535,1534,45
|
|
20230711,151400,143723619,1534,1534,1534,1534,18
|
|
20230711,151300,143696007,1534,1534,1534,1534,0
|
|
20230711,151200,143696007,1534,1534,1534,1534,0
|
|
20230711,151100,143696007,1534,1534,1534,1534,18
|
|
20230711,151000,143668395,1534,1534,1534,1534,0
|
|
20230711,150900,143668395,1534,1534,1534,1534,0
|
|
20230711,150800,143668395,1534,1534,1534,1534,0
|
|
20230711,150700,143668395,1534,1534,1534,1534,1
|
|
20230711,150600,143666861,1531,1533,1533,1531,1000
|
|
20230711,150500,142134911,1534,1534,1534,1534,10
|
|
20230711,150400,142119571,1536,1536,1536,1536,2
|
|
20230711,150300,142116499,1535,1535,1535,1535,0
|
|
20230711,150200,142116499,1535,1535,1535,1535,2100
|
|
20230711,150100,138892999,1536,1536,1536,1536,0
|
|
20230711,150000,138892999,1536,1532,1536,1532,3474
|
|
20230711,145900,133561376,1532,1531,1532,1531,2019
|
|
20230711,145800,130469273,1531,1531,1531,1531,0
|
|
20230711,145700,130469273,1531,1531,1531,1531,47
|
|
20230711,145600,130397316,1531,1531,1531,1531,0
|
|
20230711,145500,130397316,1531,1531,1531,1531,0
|
|
20230711,145400,130397316,1531,1530,1531,1530,53
|
|
20230711,145300,130316174,1530,1530,1530,1530,0
|
|
20230711,145200,130316174,1530,1530,1530,1530,0
|
|
20230711,145100,130316174,1530,1530,1530,1530,0
|
|
20230711,145000,130316174,1530,1530,1530,1530,0
|
|
20230711,144900,130316174,1530,1530,1530,1530,1
|
|
20230711,144800,130314644,1525,1530,1530,1525,353
|
|
20230711,144700,129774569,1526,1526,1526,1526,1432
|
|
20230711,144600,127589337,1527,1528,1528,1527,735
|
|
20230711,144500,126466964,1531,1531,1531,1531,0
|
|
20230711,144400,126466964,1531,1531,1531,1531,0
|
|
20230711,144300,126466964,1531,1531,1531,1531,0
|
|
20230711,144200,126466964,1531,1531,1531,1531,0
|
|
20230711,144100,126466964,1531,1531,1531,1531,0
|
|
20230711,144000,126466964,1531,1531,1531,1531,0
|
|
20230711,143900,126466964,1531,1531,1531,1531,0
|
|
20230711,143800,126466964,1531,1531,1531,1531,0
|
|
20230711,143700,126466964,1531,1531,1531,1531,0
|
|
20230711,143600,126466964,1531,1531,1531,1531,0
|
|
20230711,143500,126466964,1531,1531,1531,1531,170
|
|
20230711,143400,126206694,1530,1530,1530,1530,21
|
|
20230711,143300,126174564,1529,1529,1529,1529,10
|
|
20230711,143200,126159274,1532,1532,1532,1532,0
|
|
20230711,143100,126159274,1532,1532,1532,1532,0
|
|
20230711,143000,126159274,1532,1532,1532,1532,0
|
|
20230711,142900,126159274,1532,1532,1532,1532,0
|
|
20230711,142800,126159274,1532,1532,1532,1532,0
|
|
20230711,142700,126159274,1532,1532,1532,1532,100
|
|
20230711,142600,126006074,1533,1533,1533,1533,1
|
|
20230711,142500,126004541,1521,1527,1527,1521,20000
|
|
20230711,142400,95533381,1532,1532,1532,1532,0
|
|
20230711,142300,95533381,1532,1532,1532,1532,0
|
|
20230711,142200,95533381,1532,1532,1532,1532,0
|
|
20230711,142100,95533381,1532,1532,1532,1532,10
|
|
20230711,142000,95518061,1530,1530,1530,1530,0
|
|
20230711,141900,95518061,1530,1530,1530,1530,2000
|
|
20230711,141800,92458061,1533,1533,1533,1533,0
|
|
20230711,141700,92458061,1533,1531,1533,1531,18
|
|
20230711,141600,92430500,1531,1531,1531,1531,0
|
|
20230711,141500,92430500,1531,1531,1531,1531,1
|
|
20230711,141400,92428969,1530,1530,1530,1530,3356
|
|
20230711,141300,87294289,1529,1529,1529,1529,1
|
|
20230711,141200,87292760,1530,1530,1530,1530,0
|
|
20230711,141100,87292760,1530,1530,1530,1530,1100
|
|
20230711,141000,85609760,1530,1530,1530,1530,100
|
|
20230711,140900,85456760,1526,1530,1530,1526,264
|
|
20230711,140800,85053892,1526,1526,1526,1526,0
|
|
20230711,140700,85053892,1526,1530,1530,1526,82
|
|
20230711,140600,84928756,1526,1526,1526,1526,1010
|
|
20230711,140500,83387496,1527,1527,1527,1527,2
|
|
20230711,140400,83384442,1528,1528,1528,1528,3
|
|
20230711,140300,83379858,1528,1528,1528,1528,4
|
|
20230711,140200,83373746,1527,1527,1527,1527,8
|
|
20230711,140100,83361530,1527,1527,1527,1527,2
|
|
20230711,140000,83358476,1527,1527,1527,1527,0
|
|
20230711,135900,83358476,1527,1527,1527,1527,0
|
|
20230711,135800,83358476,1527,1527,1527,1527,0
|
|
20230711,135700,83358476,1527,1527,1527,1527,131
|
|
20230711,135600,83158439,1527,1527,1527,1527,5
|
|
20230711,135500,83150804,1527,1528,1528,1527,600
|
|
20230711,135400,82234598,1527,1527,1527,1527,0
|
|
20230711,135300,82234598,1527,1527,1527,1527,0
|
|
20230711,135200,82234598,1527,1527,1527,1527,0
|
|
20230711,135100,82234598,1527,1527,1527,1527,0
|
|
20230711,135000,82234598,1527,1527,1527,1527,0
|
|
20230711,134900,82234598,1527,1527,1527,1527,0
|
|
20230711,134800,82234598,1527,1527,1527,1527,0
|
|
20230711,134700,82234598,1527,1527,1527,1527,0
|
|
20230711,134600,82234598,1527,1527,1527,1527,0
|
|
20230711,134500,82234598,1527,1527,1527,1527,0
|
|
20230711,134400,82234598,1527,1527,1527,1527,0
|
|
20230711,134300,82234598,1527,1527,1527,1527,600
|
|
20230711,134200,81318398,1530,1530,1530,1530,29
|
|
20230711,134100,81274028,1530,1530,1530,1530,0
|
|
20230711,134000,81274028,1530,1530,1530,1530,5
|
|
20230711,133900,81266378,1530,1530,1530,1530,5
|
|
20230711,133800,81258728,1530,1530,1530,1530,0
|
|
20230711,133700,81258728,1530,1530,1530,1530,0
|
|
20230711,133600,81258728,1530,1530,1530,1530,0
|
|
20230711,133500,81258728,1530,1530,1530,1530,0
|
|
20230711,133400,81258728,1530,1530,1530,1530,0
|
|
20230711,133300,81258728,1530,1530,1530,1530,0
|
|
20230711,133200,81258728,1530,1530,1530,1530,500
|
|
20230711,133100,80493728,1530,1530,1530,1530,0
|
|
20230711,133000,80493728,1530,1530,1530,1530,0
|
|
20230711,132900,80493728,1530,1527,1530,1527,2
|
|
20230711,132800,80490671,1530,1530,1530,1530,1
|
|
20230711,132700,80489141,1530,1530,1530,1530,0
|
|
20230711,132600,80489141,1530,1530,1530,1530,0
|
|
20230711,132500,80489141,1530,1530,1530,1530,0
|
|
20230711,132400,80489141,1530,1530,1530,1530,0
|
|
20230711,132300,80489141,1530,1530,1530,1530,1500
|
|
20230711,132200,78194141,1530,1528,1530,1528,50
|
|
20230711,132100,78117705,1528,1528,1528,1528,1
|
|
20230711,132000,78116177,1526,1526,1526,1526,0
|
|
20230711,131900,78116177,1526,1526,1526,1526,0
|
|
20230711,131800,78116177,1526,1528,1528,1526,19
|
|
20230711,131700,78087179,1528,1528,1528,1528,0
|
|
20230711,131600,78087179,1528,1528,1528,1528,6
|
|
20230711,131500,78078011,1526,1526,1526,1526,0
|
|
20230711,131400,78078011,1526,1526,1526,1526,700
|
|
20230711,131300,77009811,1528,1528,1528,1528,0
|
|
20230711,131200,77009811,1528,1528,1528,1528,0
|
|
20230711,131100,77009811,1528,1528,1528,1528,0
|
|
20230711,131000,77009811,1528,1528,1528,1528,49
|
|
20230711,130900,76934939,1530,1530,1530,1530,0
|
|
20230711,130800,76934939,1530,1530,1530,1530,0
|
|
20230711,130700,76934939,1530,1530,1530,1530,0
|
|
20230711,130600,76934939,1530,1530,1530,1530,2
|
|
20230711,130500,76931879,1526,1526,1526,1526,0
|
|
20230711,130400,76931879,1526,1526,1526,1526,98
|
|
20230711,130300,76782331,1526,1526,1526,1526,2
|
|
20230711,130200,76779279,1526,1528,1528,1526,6
|
|
20230711,130100,76770115,1529,1530,1530,1529,155
|
|
20230711,130000,76532967,1533,1533,1533,1533,0
|
|
20230711,125900,76532967,1533,1533,1533,1533,0
|
|
20230711,125800,76532967,1533,1533,1533,1533,0
|
|
20230711,125700,76532967,1533,1533,1533,1533,0
|
|
20230711,125600,76532967,1533,1533,1533,1533,1
|
|
20230711,125500,76531434,1533,1533,1533,1533,500
|
|
20230711,125400,75764934,1533,1533,1533,1533,0
|
|
20230711,125300,75764934,1533,1533,1533,1533,0
|
|
20230711,125200,75764934,1533,1533,1533,1533,0
|
|
20230711,125100,75764934,1533,1533,1533,1533,0
|
|
20230711,125000,75764934,1533,1533,1533,1533,0
|
|
20230711,124900,75764934,1533,1533,1533,1533,0
|
|
20230711,124800,75764934,1533,1533,1533,1533,292
|
|
20230711,124700,75317298,1530,1530,1530,1530,50
|
|
20230711,124600,75240798,1533,1533,1533,1533,1
|
|
20230711,124500,75239265,1530,1530,1530,1530,52
|
|
20230711,124400,75159705,1523,1523,1523,1523,0
|
|
20230711,124300,75159705,1523,1523,1523,1523,0
|
|
20230711,124200,75159705,1523,1523,1523,1523,0
|
|
20230711,124100,75159705,1523,1523,1523,1523,1
|
|
20230711,124000,75158182,1522,1525,1525,1522,2590
|
|
20230711,123900,71209049,1525,1525,1525,1525,100
|
|
20230711,123800,71056549,1525,1525,1525,1525,0
|
|
20230711,123700,71056549,1525,1525,1525,1525,0
|
|
20230711,123600,71056549,1525,1525,1525,1525,100
|
|
20230711,123500,70904049,1525,1526,1526,1525,1000
|
|
20230711,123400,69379044,1525,1525,1525,1525,0
|
|
20230711,123300,69379044,1525,1525,1525,1525,39
|
|
20230711,123200,69319569,1530,1530,1530,1530,304
|
|
20230711,123100,68854449,1530,1530,1530,1530,0
|
|
20230711,123000,68854449,1530,1530,1530,1530,0
|
|
20230711,122900,68854449,1530,1530,1530,1530,0
|
|
20230711,122800,68854449,1530,1530,1530,1530,0
|
|
20230711,122700,68854449,1530,1530,1530,1530,0
|
|
20230711,122600,68854449,1530,1530,1530,1530,100
|
|
20230711,122500,68701449,1530,1530,1530,1530,788
|
|
20230711,122400,67495809,1534,1534,1534,1534,0
|
|
20230711,122300,67495809,1534,1534,1534,1534,0
|
|
20230711,122200,67495809,1534,1534,1534,1534,0
|
|
20230711,122100,67495809,1534,1534,1534,1534,0
|
|
20230711,122000,67495809,1534,1534,1534,1534,0
|
|
20230711,121900,67495809,1534,1534,1534,1534,0
|
|
20230711,121800,67495809,1534,1534,1534,1534,0
|
|
20230711,121700,67495809,1534,1534,1534,1534,0
|
|
20230711,121600,67495809,1534,1534,1534,1534,0
|
|
20230711,121500,67495809,1534,1534,1534,1534,0
|
|
20230711,121400,67495809,1534,1534,1534,1534,0
|
|
20230711,121300,67495809,1534,1534,1534,1534,2
|
|
20230711,121200,67492741,1535,1535,1535,1535,0
|
|
20230711,121100,67492741,1535,1535,1535,1535,0
|
|
20230711,121000,67492741,1535,1535,1535,1535,0
|
|
20230711,120900,67492741,1535,1535,1535,1535,0
|
|
20230711,120800,67492741,1535,1535,1535,1535,0
|
|
20230711,120700,67492741,1535,1535,1535,1535,0
|
|
20230711,120600,67492741,1535,1535,1535,1535,1
|
|
20230711,120500,67491206,1533,1533,1533,1533,0
|
|
20230711,120400,67491206,1533,1533,1533,1533,0
|
|
20230711,120300,67491206,1533,1533,1533,1533,0
|
|
20230711,120200,67491206,1533,1533,1533,1533,165
|
|
20230711,120100,67238261,1530,1530,1530,1530,100
|
|
20230711,120000,67085261,1535,1533,1535,1533,191
|
|
20230711,115900,66792155,1534,1521,1534,1521,2
|
|
20230711,115800,66789100,1535,1535,1535,1535,300
|
|
20230711,115700,66328600,1535,1521,1535,1520,1352
|
|
20230711,115600,64273045,1520,1520,1520,1520,0
|
|
20230711,115500,64273045,1520,1521,1521,1520,382
|
|
20230711,115400,63692365,1505,1535,1535,1505,16571
|
|
20230711,115300,38431108,1541,1541,1541,1541,0
|
|
20230711,115200,38431108,1541,1541,1541,1541,1
|
|
20230711,115100,38429567,1541,1541,1541,1541,0
|
|
20230711,115000,38429567,1541,1541,1541,1541,0
|
|
20230711,114900,38429567,1541,1541,1541,1541,35
|
|
20230711,114800,38375632,1541,1541,1541,1541,0
|
|
20230711,114700,38375632,1541,1540,1541,1540,1401
|
|
20230711,114600,36218056,1541,1541,1541,1541,0
|
|
20230711,114500,36218056,1541,1535,1541,1535,3
|
|
20230711,114400,36213445,1535,1535,1535,1535,0
|
|
20230711,114300,36213445,1535,1535,1535,1535,0
|
|
20230711,114200,36213445,1535,1535,1535,1535,0
|
|
20230711,114100,36213445,1535,1535,1535,1535,0
|
|
20230711,114000,36213445,1535,1535,1535,1535,400
|
|
20230711,113900,35599445,1535,1535,1535,1535,0
|
|
20230711,113800,35599445,1535,1535,1535,1535,4
|
|
20230711,113700,35593305,1535,1535,1535,1535,0
|
|
20230711,113600,35593305,1535,1535,1535,1535,600
|
|
20230711,113500,34672305,1541,1541,1541,1541,0
|
|
20230711,113400,34672305,1541,1541,1541,1541,0
|
|
20230711,113300,34672305,1541,1541,1541,1541,0
|
|
20230711,113200,34672305,1541,1541,1541,1541,1
|
|
20230711,113100,34670764,1541,1541,1541,1541,0
|
|
20230711,113000,34670764,1541,1541,1541,1541,2000
|
|
20230711,112900,31588764,1541,1541,1541,1541,0
|
|
20230711,112800,31588764,1541,1541,1541,1541,0
|
|
20230711,112700,31588764,1541,1541,1541,1541,4
|
|
20230711,112600,31582600,1541,1541,1541,1541,0
|
|
20230711,112500,31582600,1541,1541,1541,1541,0
|
|
20230711,112400,31582600,1541,1541,1541,1541,0
|
|
20230711,112300,31582600,1541,1541,1541,1541,2
|
|
20230711,112200,31579518,1541,1541,1541,1541,0
|
|
20230711,112100,31579518,1541,1541,1541,1541,100
|
|
20230711,112000,31425418,1535,1535,1535,1535,600
|
|
20230711,111900,30504418,1542,1542,1542,1542,0
|
|
20230711,111800,30504418,1542,1542,1542,1542,0
|
|
20230711,111700,30504418,1542,1542,1542,1542,0
|
|
20230711,111600,30504418,1542,1542,1542,1542,0
|
|
20230711,111500,30504418,1542,1542,1542,1542,0
|
|
20230711,111400,30504418,1542,1542,1542,1542,0
|
|
20230711,111300,30504418,1542,1542,1542,1542,150
|
|
20230711,111200,30273118,1542,1542,1542,1542,1
|
|
20230711,111100,30271576,1535,1535,1535,1535,0
|
|
20230711,111000,30271576,1535,1535,1535,1535,800
|
|
20230711,110900,29043576,1542,1542,1542,1542,0
|
|
20230711,110800,29043576,1542,1542,1542,1542,0
|
|
20230711,110700,29043576,1542,1542,1542,1542,57
|
|
20230711,110600,28955682,1535,1535,1535,1535,0
|
|
20230711,110500,28955682,1535,1535,1535,1535,0
|
|
20230711,110400,28955682,1535,1535,1535,1535,0
|
|
20230711,110300,28955682,1535,1535,1535,1535,0
|
|
20230711,110200,28955682,1535,1535,1535,1535,0
|
|
20230711,110100,28955682,1535,1535,1535,1535,0
|
|
20230711,110000,28955682,1535,1535,1535,1535,0
|
|
20230711,105900,28955682,1535,1535,1535,1535,0
|
|
20230711,105800,28955682,1535,1535,1535,1535,0
|
|
20230711,105700,28955682,1535,1535,1535,1535,371
|
|
20230711,105600,28386197,1535,1535,1535,1535,0
|
|
20230711,105500,28386197,1535,1535,1535,1535,800
|
|
20230711,105400,27158197,1535,1535,1535,1535,0
|
|
20230711,105300,27158197,1535,1535,1535,1535,0
|
|
20230711,105200,27158197,1535,1535,1535,1535,0
|
|
20230711,105100,27158197,1535,1535,1535,1535,0
|
|
20230711,105000,27158197,1535,1535,1535,1535,0
|
|
20230711,104900,27158197,1535,1535,1535,1535,0
|
|
20230711,104800,27158197,1535,1535,1535,1535,0
|
|
20230711,104700,27158197,1535,1535,1535,1535,0
|
|
20230711,104600,27158197,1535,1535,1535,1535,0
|
|
20230711,104500,27158197,1535,1535,1535,1535,0
|
|
20230711,104400,27158197,1535,1535,1535,1535,20
|
|
20230711,104300,27127497,1535,1535,1535,1535,0
|
|
20230711,104200,27127497,1535,1535,1535,1535,0
|
|
20230711,104100,27127497,1535,1535,1535,1535,900
|
|
20230711,104000,25745997,1542,1542,1542,1542,0
|
|
20230711,103900,25745997,1542,1542,1542,1542,0
|
|
20230711,103800,25745997,1542,1536,1542,1536,648
|
|
20230711,103700,24747677,1536,1536,1536,1536,504
|
|
20230711,103600,23973533,1537,1541,1541,1537,5
|
|
20230711,103500,23965842,1539,1539,1539,1539,1
|
|
20230711,103400,23964303,1541,1541,1541,1541,5
|
|
20230711,103300,23956598,1540,1540,1540,1540,0
|
|
20230711,103200,23956598,1540,1540,1540,1540,0
|
|
20230711,103100,23956598,1540,1540,1540,1540,1168
|
|
20230711,103000,22157878,1540,1540,1540,1540,1
|
|
20230711,102900,22156338,1539,1539,1539,1539,2
|
|
20230711,102800,22153260,1539,1539,1539,1539,4
|
|
20230711,102700,22147104,1539,1540,1540,1539,4
|
|
20230711,102600,22140946,1541,1541,1541,1541,700
|
|
20230711,102500,21062246,1535,1535,1535,1535,0
|
|
20230711,102400,21062246,1535,1537,1537,1535,1401
|
|
20230711,102300,18910000,1537,1537,1537,1537,0
|
|
20230711,102200,18910000,1537,1537,1537,1537,0
|
|
20230711,102100,18910000,1537,1537,1537,1537,500
|
|
20230711,102000,18141500,1538,1538,1538,1538,0
|
|
20230711,101900,18141500,1538,1538,1538,1538,316
|
|
20230711,101800,17655492,1542,1542,1542,1542,0
|
|
20230711,101700,17655492,1542,1542,1542,1542,100
|
|
20230711,101600,17501292,1542,1542,1542,1542,0
|
|
20230711,101500,17501292,1542,1542,1542,1542,100
|
|
20230711,101400,17347092,1542,1542,1542,1542,0
|
|
20230711,101300,17347092,1542,1542,1542,1542,0
|
|
20230711,101200,17347092,1542,1542,1542,1542,250
|
|
20230711,101100,16961592,1542,1542,1542,1542,0
|
|
20230711,101000,16961592,1542,1542,1542,1542,0
|
|
20230711,100900,16961592,1542,1542,1542,1542,1
|
|
20230711,100800,16960050,1542,1542,1542,1542,7
|
|
20230711,100700,16949256,1537,1537,1537,1537,0
|
|
20230711,100600,16949256,1537,1537,1537,1537,1
|
|
20230711,100500,16947719,1542,1542,1542,1542,210
|
|
20230711,100400,16623899,1537,1537,1537,1537,0
|
|
20230711,100300,16623899,1537,1537,1537,1537,0
|
|
20230711,100200,16623899,1537,1537,1537,1537,0
|
|
20230711,100100,16623899,1537,1537,1537,1537,0
|
|
20230711,100000,16623899,1537,1537,1537,1537,0
|
|
20230711,095900,16623899,1537,1537,1537,1537,0
|
|
20230711,095800,16623899,1537,1537,1537,1537,100
|
|
20230711,095700,16470199,1537,1541,1541,1537,4
|
|
20230711,095600,16464039,1537,1537,1537,1537,0
|
|
20230711,095500,16464039,1537,1537,1537,1537,0
|
|
20230711,095400,16464039,1537,1537,1537,1537,0
|
|
20230711,095300,16464039,1537,1544,1544,1537,400
|
|
20230711,095200,15849232,1537,1539,1539,1537,2300
|
|
20230711,095100,12313442,1545,1545,1545,1545,0
|
|
20230711,095000,12313442,1545,1545,1545,1545,0
|
|
20230711,094900,12313442,1545,1544,1545,1544,200
|
|
20230711,094800,12004470,1544,1545,1545,1544,82
|
|
20230711,094700,11877852,1545,1545,1545,1545,0
|
|
20230711,094600,11877852,1545,1545,1545,1544,135
|
|
20230711,094500,11669408,1544,1543,1544,1543,97
|
|
20230711,094400,11519690,1544,1544,1544,1544,0
|
|
20230711,094300,11519690,1544,1544,1544,1544,0
|
|
20230711,094200,11519690,1544,1544,1544,1544,0
|
|
20230711,094100,11519690,1544,1544,1544,1544,0
|
|
20230711,094000,11519690,1544,1544,1544,1544,0
|
|
20230711,093900,11519690,1544,1544,1544,1544,0
|
|
20230711,093800,11519690,1544,1544,1544,1544,5
|
|
20230711,093700,11511970,1544,1544,1544,1544,7
|
|
20230711,093600,11501162,1544,1545,1545,1544,97
|
|
20230711,093500,11351298,1543,1543,1543,1543,0
|
|
20230711,093400,11351298,1543,1543,1543,1543,494
|
|
20230711,093300,10589056,1543,1542,1543,1537,354
|
|
20230711,093200,10043247,1538,1540,1540,1538,151
|
|
20230711,093100,9810957,1545,1545,1546,1545,158
|
|
20230711,093000,9566837,1545,1544,1545,1544,500
|
|
20230711,092900,8794342,1539,1539,1539,1539,0
|
|
20230711,092800,8794342,1539,1545,1545,1539,1350
|
|
20230711,092700,6716392,1545,1545,1545,1545,0
|
|
20230711,092600,6716392,1545,1545,1545,1545,0
|
|
20230711,092500,6716392,1545,1545,1545,1545,1
|
|
20230711,092400,6714847,1539,1539,1539,1539,0
|
|
20230711,092300,6714847,1539,1539,1546,1539,446
|
|
20230711,092200,6027676,1540,1539,1540,1539,800
|
|
20230711,092100,4795829,1539,1539,1539,1539,1
|
|
20230711,092000,4794290,1535,1535,1535,1535,0
|
|
20230711,091900,4794290,1535,1535,1535,1535,0
|
|
20230711,091800,4794290,1535,1539,1539,1535,978
|
|
20230711,091700,3292846,1540,1540,1540,1540,44
|
|
20230711,091600,3225086,1537,1537,1537,1537,1038
|
|
20230711,091500,1629680,1536,1536,1536,1536,0
|
|
20230711,091400,1629680,1536,1536,1536,1536,0
|
|
20230711,091300,1629680,1536,1536,1536,1536,17
|
|
20230711,091200,1603568,1536,1536,1536,1536,0
|
|
20230711,091100,1603568,1536,1536,1536,1536,0
|
|
20230711,091000,1603568,1536,1536,1536,1536,0
|
|
20230711,090900,1603568,1536,1536,1536,1536,0
|
|
20230711,090800,1603568,1536,1536,1536,1536,0
|
|
20230711,090700,1603568,1536,1536,1536,1536,0
|
|
20230711,090600,1603568,1536,1537,1537,1536,100
|
|
20230711,090500,1449967,1538,1538,1538,1538,0
|
|
20230711,090400,1449967,1538,1538,1538,1538,0
|
|
20230711,090300,1449967,1538,1538,1538,1538,0
|
|
20230711,090200,1449967,1538,1538,1538,1538,0
|
|
20230711,090100,1449967,1538,1552,1552,1538,37
|
|
20230711,090000,1393005,1557,1533,1557,1533,899
|