698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230707,203500,212261839,1595,1595,1595,1595,3432
|
|
20230707,203400,212261839,1595,1595,1595,1595,0
|
|
20230707,203300,212261839,1595,1595,1595,1595,0
|
|
20230707,203200,212261839,1595,1595,1595,1595,0
|
|
20230707,203100,212261839,1595,1595,1595,1595,0
|
|
20230707,203000,212261839,1595,1595,1595,1595,0
|
|
20230707,202900,212261839,1595,1595,1595,1595,0
|
|
20230707,202800,212261839,1595,1595,1595,1595,0
|
|
20230707,202700,212261839,1595,1595,1595,1595,0
|
|
20230707,202600,212261839,1595,1595,1595,1595,0
|
|
20230707,202500,212261839,1595,1595,1595,1595,0
|
|
20230707,202400,212261839,1595,1595,1595,1595,0
|
|
20230707,202300,212261839,1595,1595,1595,1595,0
|
|
20230707,202200,212261839,1595,1595,1595,1595,0
|
|
20230707,202100,212261839,1595,1595,1595,1595,0
|
|
20230707,202000,212261839,1595,1595,1595,1595,0
|
|
20230707,201900,212261839,1595,1595,1595,1595,0
|
|
20230707,201800,212261839,1595,1595,1595,1595,0
|
|
20230707,201700,212261839,1595,1595,1595,1595,0
|
|
20230707,201600,212261839,1595,1595,1595,1595,0
|
|
20230707,201500,212261839,1595,1595,1595,1595,0
|
|
20230707,201400,212261839,1595,1595,1595,1595,0
|
|
20230707,201300,212261839,1595,1595,1595,1595,0
|
|
20230707,201200,212261839,1595,1595,1595,1595,0
|
|
20230707,201100,212261839,1595,1595,1595,1595,0
|
|
20230707,201000,212261839,1595,1595,1595,1595,0
|
|
20230707,200900,212261839,1595,1595,1595,1595,0
|
|
20230707,200800,212261839,1595,1595,1595,1595,0
|
|
20230707,200700,212261839,1595,1595,1595,1595,0
|
|
20230707,200600,212261839,1595,1595,1595,1595,0
|
|
20230707,200500,212261839,1595,1595,1595,1595,3432
|
|
20230707,200400,212261839,1595,1595,1595,1595,0
|
|
20230707,200300,212261839,1595,1595,1595,1595,0
|
|
20230707,200200,212261839,1595,1595,1595,1595,0
|
|
20230707,200100,212261839,1595,1595,1595,1595,0
|
|
20230707,200000,212261839,1595,1595,1595,1595,0
|
|
20230707,195900,212261839,1595,1595,1595,1595,0
|
|
20230707,195800,212261839,1595,1595,1595,1595,0
|
|
20230707,195700,212261839,1595,1595,1595,1595,0
|
|
20230707,195600,212261839,1595,1595,1595,1595,0
|
|
20230707,195500,212261839,1595,1595,1595,1595,0
|
|
20230707,195400,212261839,1595,1595,1595,1595,0
|
|
20230707,195300,212261839,1595,1595,1595,1595,0
|
|
20230707,195200,212261839,1595,1595,1595,1595,0
|
|
20230707,195100,212261839,1595,1595,1595,1595,0
|
|
20230707,195000,212261839,1595,1595,1595,1595,0
|
|
20230707,194900,212261839,1595,1595,1595,1595,0
|
|
20230707,194800,212261839,1595,1595,1595,1595,0
|
|
20230707,194700,212261839,1595,1595,1595,1595,0
|
|
20230707,194600,212261839,1595,1595,1595,1595,0
|
|
20230707,194500,212261839,1595,1595,1595,1595,0
|
|
20230707,194400,212261839,1595,1595,1595,1595,0
|
|
20230707,194300,212261839,1595,1595,1595,1595,0
|
|
20230707,194200,212261839,1595,1595,1595,1595,0
|
|
20230707,194100,212261839,1595,1595,1595,1595,0
|
|
20230707,194000,212261839,1595,1595,1595,1595,0
|
|
20230707,193900,212261839,1595,1595,1595,1595,0
|
|
20230707,193800,212261839,1595,1595,1595,1595,0
|
|
20230707,193700,212261839,1595,1595,1595,1595,0
|
|
20230707,193600,212261839,1595,1595,1595,1595,0
|
|
20230707,193500,212261839,1595,1595,1595,1595,3432
|
|
20230707,193400,212261839,1595,1595,1595,1595,0
|
|
20230707,193300,212261839,1595,1595,1595,1595,0
|
|
20230707,193200,212261839,1595,1595,1595,1595,0
|
|
20230707,193100,212261839,1595,1595,1595,1595,0
|
|
20230707,193000,212261839,1595,1595,1595,1595,0
|
|
20230707,192900,212261839,1595,1595,1595,1595,0
|
|
20230707,192800,212261839,1595,1595,1595,1595,0
|
|
20230707,192700,212261839,1595,1595,1595,1595,0
|
|
20230707,192600,212261839,1595,1595,1595,1595,0
|
|
20230707,192500,212261839,1595,1595,1595,1595,0
|
|
20230707,192400,212261839,1595,1595,1595,1595,0
|
|
20230707,192300,212261839,1595,1595,1595,1595,0
|
|
20230707,192200,212261839,1595,1595,1595,1595,0
|
|
20230707,192100,212261839,1595,1595,1595,1595,0
|
|
20230707,192000,212261839,1595,1595,1595,1595,0
|
|
20230707,191900,212261839,1595,1595,1595,1595,0
|
|
20230707,191800,212261839,1595,1595,1595,1595,0
|
|
20230707,191700,212261839,1595,1595,1595,1595,0
|
|
20230707,191600,212261839,1595,1595,1595,1595,0
|
|
20230707,191500,212261839,1595,1595,1595,1595,0
|
|
20230707,191400,212261839,1595,1595,1595,1595,0
|
|
20230707,191300,212261839,1595,1595,1595,1595,0
|
|
20230707,191200,212261839,1595,1595,1595,1595,0
|
|
20230707,191100,212261839,1595,1595,1595,1595,0
|
|
20230707,191000,212261839,1595,1595,1595,1595,0
|
|
20230707,190900,212261839,1595,1595,1595,1595,0
|
|
20230707,190800,212261839,1595,1595,1595,1595,0
|
|
20230707,190700,212261839,1595,1595,1595,1595,0
|
|
20230707,190600,212261839,1595,1595,1595,1595,0
|
|
20230707,190500,212261839,1595,1595,1595,1595,3432
|
|
20230707,190400,212261839,1595,1595,1595,1595,0
|
|
20230707,190300,212261839,1595,1595,1595,1595,0
|
|
20230707,190200,212261839,1595,1595,1595,1595,0
|
|
20230707,190100,212261839,1595,1595,1595,1595,0
|
|
20230707,190000,212261839,1595,1595,1595,1595,0
|
|
20230707,185900,212261839,1595,1595,1595,1595,0
|
|
20230707,185800,212261839,1595,1595,1595,1595,0
|
|
20230707,185700,212261839,1595,1595,1595,1595,0
|
|
20230707,185600,212261839,1595,1595,1595,1595,0
|
|
20230707,185500,212261839,1595,1595,1595,1595,0
|
|
20230707,185400,212261839,1595,1595,1595,1595,0
|
|
20230707,185300,212261839,1595,1595,1595,1595,0
|
|
20230707,185200,212261839,1595,1595,1595,1595,0
|
|
20230707,185100,212261839,1595,1595,1595,1595,0
|
|
20230707,185000,212261839,1595,1595,1595,1595,0
|
|
20230707,184900,212261839,1595,1595,1595,1595,0
|
|
20230707,184800,212261839,1595,1595,1595,1595,0
|
|
20230707,184700,212261839,1595,1595,1595,1595,0
|
|
20230707,184600,212261839,1595,1595,1595,1595,0
|
|
20230707,184500,212261839,1595,1595,1595,1595,0
|
|
20230707,184400,212261839,1595,1595,1595,1595,0
|
|
20230707,184300,212261839,1595,1595,1595,1595,0
|
|
20230707,184200,212261839,1595,1595,1595,1595,0
|
|
20230707,184100,212261839,1595,1595,1595,1595,0
|
|
20230707,184000,212261839,1595,1595,1595,1595,0
|
|
20230707,183900,212261839,1595,1595,1595,1595,0
|
|
20230707,183800,212261839,1595,1595,1595,1595,0
|
|
20230707,183700,212261839,1595,1595,1595,1595,0
|
|
20230707,183600,212261839,1595,1595,1595,1595,0
|
|
20230707,183500,212261839,1595,1595,1595,1595,3432
|
|
20230707,183400,212261839,1595,1595,1595,1595,0
|
|
20230707,183300,212261839,1595,1595,1595,1595,0
|
|
20230707,183200,212261839,1595,1595,1595,1595,0
|
|
20230707,183100,212261839,1595,1595,1595,1595,0
|
|
20230707,183000,212261839,1595,1595,1595,1595,0
|
|
20230707,182900,212261839,1595,1595,1595,1595,0
|
|
20230707,182800,212261839,1595,1595,1595,1595,0
|
|
20230707,182700,212261839,1595,1595,1595,1595,0
|
|
20230707,182600,212261839,1595,1595,1595,1595,0
|
|
20230707,182500,212261839,1595,1595,1595,1595,0
|
|
20230707,182400,212261839,1595,1595,1595,1595,0
|
|
20230707,182300,212261839,1595,1595,1595,1595,0
|
|
20230707,182200,212261839,1595,1595,1595,1595,0
|
|
20230707,182100,212261839,1595,1595,1595,1595,0
|
|
20230707,182000,212261839,1595,1595,1595,1595,0
|
|
20230707,181900,212261839,1595,1595,1595,1595,0
|
|
20230707,181800,212261839,1595,1595,1595,1595,0
|
|
20230707,181700,212261839,1595,1595,1595,1595,0
|
|
20230707,181600,212261839,1595,1595,1595,1595,0
|
|
20230707,181500,212261839,1595,1595,1595,1595,0
|
|
20230707,181400,212261839,1595,1595,1595,1595,0
|
|
20230707,181300,212261839,1595,1595,1595,1595,0
|
|
20230707,181200,212261839,1595,1595,1595,1595,0
|
|
20230707,181100,212261839,1595,1595,1595,1595,0
|
|
20230707,181000,212261839,1595,1595,1595,1595,0
|
|
20230707,180900,212261839,1595,1595,1595,1595,0
|
|
20230707,180800,212261839,1595,1595,1595,1595,0
|
|
20230707,180700,212261839,1595,1595,1595,1595,0
|
|
20230707,180600,212261839,1595,1595,1595,1595,0
|
|
20230707,180500,212261839,1595,1595,1595,1595,3432
|
|
20230707,180400,212261839,1595,1595,1595,1595,0
|
|
20230707,180300,212261839,1595,1595,1595,1595,0
|
|
20230707,180200,212261839,1595,1595,1595,1595,0
|
|
20230707,180100,212261839,1595,1595,1595,1595,0
|
|
20230707,180000,212261839,1595,1595,1595,1595,0
|
|
20230707,175900,212261839,1595,1595,1595,1595,0
|
|
20230707,175800,212261839,1595,1595,1595,1595,0
|
|
20230707,175700,212261839,1595,1595,1595,1595,0
|
|
20230707,175600,212261839,1595,1595,1595,1595,0
|
|
20230707,175500,212261839,1595,1595,1595,1595,0
|
|
20230707,175400,212261839,1595,1595,1595,1595,0
|
|
20230707,175300,212261839,1595,1595,1595,1595,0
|
|
20230707,175200,212261839,1595,1595,1595,1595,0
|
|
20230707,175100,212261839,1595,1595,1595,1595,0
|
|
20230707,175000,212261839,1595,1595,1595,1595,0
|
|
20230707,174900,212261839,1595,1595,1595,1595,0
|
|
20230707,174800,212261839,1595,1595,1595,1595,0
|
|
20230707,174700,212261839,1595,1595,1595,1595,0
|
|
20230707,174600,212261839,1595,1595,1595,1595,0
|
|
20230707,174500,212261839,1595,1595,1595,1595,0
|
|
20230707,174400,212261839,1595,1595,1595,1595,0
|
|
20230707,174300,212261839,1595,1595,1595,1595,0
|
|
20230707,174200,212261839,1595,1595,1595,1595,0
|
|
20230707,174100,212261839,1595,1595,1595,1595,0
|
|
20230707,174000,212261839,1595,1595,1595,1595,0
|
|
20230707,173900,212261839,1595,1595,1595,1595,0
|
|
20230707,173800,212261839,1595,1595,1595,1595,0
|
|
20230707,173700,212261839,1595,1595,1595,1595,0
|
|
20230707,173600,212261839,1595,1595,1595,1595,0
|
|
20230707,173500,212261839,1595,1595,1595,1595,3432
|
|
20230707,173400,212261839,1595,1595,1595,1595,0
|
|
20230707,173300,212261839,1595,1595,1595,1595,0
|
|
20230707,173200,212261839,1595,1595,1595,1595,0
|
|
20230707,173100,212261839,1595,1595,1595,1595,0
|
|
20230707,173000,212261839,1595,1595,1595,1595,0
|
|
20230707,172900,212261839,1595,1595,1595,1595,0
|
|
20230707,172800,212261839,1595,1595,1595,1595,0
|
|
20230707,172700,212261839,1595,1595,1595,1595,0
|
|
20230707,172600,212261839,1595,1595,1595,1595,0
|
|
20230707,172500,212261839,1595,1595,1595,1595,0
|
|
20230707,172400,212261839,1595,1595,1595,1595,0
|
|
20230707,172300,212261839,1595,1595,1595,1595,0
|
|
20230707,172200,212261839,1595,1595,1595,1595,0
|
|
20230707,172100,212261839,1595,1595,1595,1595,0
|
|
20230707,172000,212261839,1595,1595,1595,1595,0
|
|
20230707,171900,212261839,1595,1595,1595,1595,0
|
|
20230707,171800,212261839,1595,1595,1595,1595,0
|
|
20230707,171700,212261839,1595,1595,1595,1595,0
|
|
20230707,171600,212261839,1595,1595,1595,1595,0
|
|
20230707,171500,212261839,1595,1595,1595,1595,0
|
|
20230707,171400,212261839,1595,1595,1595,1595,0
|
|
20230707,171300,212261839,1595,1595,1595,1595,0
|
|
20230707,171200,212261839,1595,1595,1595,1595,0
|
|
20230707,171100,212261839,1595,1595,1595,1595,0
|
|
20230707,171000,212261839,1595,1595,1595,1595,0
|
|
20230707,170900,212261839,1595,1595,1595,1595,0
|
|
20230707,170800,212261839,1595,1595,1595,1595,0
|
|
20230707,170700,212261839,1595,1595,1595,1595,0
|
|
20230707,170600,212261839,1595,1595,1595,1595,0
|
|
20230707,170500,212261839,1595,1595,1595,1595,3432
|
|
20230707,170400,212261839,1595,1595,1595,1595,0
|
|
20230707,170300,212261839,1595,1595,1595,1595,0
|
|
20230707,170200,212261839,1595,1595,1595,1595,0
|
|
20230707,170100,212261839,1595,1595,1595,1595,0
|
|
20230707,170000,212261839,1595,1595,1595,1595,0
|
|
20230707,165900,212261839,1595,1595,1595,1595,0
|
|
20230707,165800,212261839,1595,1595,1595,1595,0
|
|
20230707,165700,212261839,1595,1595,1595,1595,0
|
|
20230707,165600,212261839,1595,1595,1595,1595,0
|
|
20230707,165500,212261839,1595,1595,1595,1595,0
|
|
20230707,165400,212261839,1595,1595,1595,1595,0
|
|
20230707,165300,212261839,1595,1595,1595,1595,0
|
|
20230707,165200,212261839,1595,1595,1595,1595,0
|
|
20230707,165100,212261839,1595,1595,1595,1595,0
|
|
20230707,165000,212261839,1595,1595,1595,1595,0
|
|
20230707,164900,212261839,1595,1595,1595,1595,0
|
|
20230707,164800,212261839,1595,1595,1595,1595,0
|
|
20230707,164700,212261839,1595,1595,1595,1595,0
|
|
20230707,164600,212261839,1595,1595,1595,1595,0
|
|
20230707,164500,212261839,1595,1595,1595,1595,0
|
|
20230707,164400,212261839,1595,1595,1595,1595,0
|
|
20230707,164300,212261839,1595,1595,1595,1595,0
|
|
20230707,164200,212261839,1595,1595,1595,1595,0
|
|
20230707,164100,212261839,1595,1595,1595,1595,0
|
|
20230707,164000,212261839,1595,1595,1595,1595,0
|
|
20230707,163900,212261839,1595,1595,1595,1595,0
|
|
20230707,163800,212261839,1595,1595,1595,1595,0
|
|
20230707,163700,212261839,1595,1595,1595,1595,0
|
|
20230707,163600,212261839,1595,1595,1595,1595,0
|
|
20230707,163500,212261839,1595,1595,1595,1595,3432
|
|
20230707,163400,212261839,1595,1595,1595,1595,0
|
|
20230707,163300,212261839,1595,1595,1595,1595,0
|
|
20230707,163200,212261839,1595,1595,1595,1595,0
|
|
20230707,163100,212261839,1595,1595,1595,1595,0
|
|
20230707,163000,212261839,1595,1595,1595,1595,0
|
|
20230707,162900,212261839,1595,1595,1595,1595,0
|
|
20230707,162800,212261839,1595,1595,1595,1595,0
|
|
20230707,162700,212261839,1595,1595,1595,1595,0
|
|
20230707,162600,212261839,1595,1595,1595,1595,0
|
|
20230707,162500,212261839,1595,1595,1595,1595,0
|
|
20230707,162400,212261839,1595,1595,1595,1595,0
|
|
20230707,162300,212261839,1595,1595,1595,1595,0
|
|
20230707,162200,212261839,1595,1595,1595,1595,0
|
|
20230707,162100,212261839,1595,1595,1595,1595,0
|
|
20230707,162000,212261839,1595,1595,1595,1595,0
|
|
20230707,161900,212261839,1595,1595,1595,1595,0
|
|
20230707,161800,212261839,1595,1595,1595,1595,0
|
|
20230707,161700,212261839,1595,1595,1595,1595,0
|
|
20230707,161600,212261839,1595,1595,1595,1595,0
|
|
20230707,161500,212261839,1595,1595,1595,1595,0
|
|
20230707,161400,212261839,1595,1595,1595,1595,0
|
|
20230707,161300,212261839,1595,1595,1595,1595,0
|
|
20230707,161200,212261839,1595,1595,1595,1595,0
|
|
20230707,161100,212261839,1595,1595,1595,1595,0
|
|
20230707,161000,212261839,1595,1595,1595,1595,0
|
|
20230707,160900,212261839,1595,1595,1595,1595,0
|
|
20230707,160800,212261839,1595,1595,1595,1595,0
|
|
20230707,160700,212261839,1595,1595,1595,1595,0
|
|
20230707,160600,212261839,1595,1595,1595,1595,0
|
|
20230707,160500,212261839,1595,1595,1595,1595,3432
|
|
20230707,160400,212261839,1595,1595,1595,1595,0
|
|
20230707,160300,212261839,1595,1595,1595,1595,0
|
|
20230707,160200,212261839,1595,1595,1595,1595,0
|
|
20230707,160100,212261839,1595,1595,1595,1595,0
|
|
20230707,160000,212261839,1595,1595,1595,1595,0
|
|
20230707,155900,212261839,1595,1595,1595,1595,0
|
|
20230707,155800,212261839,1595,1595,1595,1595,0
|
|
20230707,155700,212261839,1595,1595,1595,1595,0
|
|
20230707,155600,212261839,1595,1595,1595,1595,0
|
|
20230707,155500,212261839,1595,1595,1595,1595,0
|
|
20230707,155400,212261839,1595,1595,1595,1595,0
|
|
20230707,155300,212261839,1595,1595,1595,1595,0
|
|
20230707,155200,212261839,1595,1595,1595,1595,0
|
|
20230707,155100,212261839,1595,1595,1595,1595,0
|
|
20230707,155000,212261839,1595,1595,1595,1595,0
|
|
20230707,154900,212261839,1595,1595,1595,1595,0
|
|
20230707,154800,212261839,1595,1595,1595,1595,0
|
|
20230707,154700,212261839,1595,1595,1595,1595,0
|
|
20230707,154600,212261839,1595,1595,1595,1595,0
|
|
20230707,154500,212261839,1595,1595,1595,1595,0
|
|
20230707,154400,212261839,1595,1595,1595,1595,0
|
|
20230707,154300,212261839,1595,1595,1595,1595,0
|
|
20230707,154200,212261839,1595,1595,1595,1595,0
|
|
20230707,154100,212261839,1595,1595,1595,1595,0
|
|
20230707,154000,212261839,1595,1595,1595,1595,0
|
|
20230707,153900,212261839,1595,1595,1595,1595,0
|
|
20230707,153800,212261839,1595,1595,1595,1595,0
|
|
20230707,153700,212261839,1595,1595,1595,1595,0
|
|
20230707,153600,212261839,1595,1595,1595,1595,0
|
|
20230707,153500,212261839,1595,1595,1595,1595,3432
|
|
20230707,153400,212261839,1595,1595,1595,1595,0
|
|
20230707,153300,212261839,1595,1595,1595,1595,0
|
|
20230707,153200,212261839,1595,1595,1595,1595,0
|
|
20230707,153100,212261839,1595,1595,1595,1595,0
|
|
20230707,153000,212261839,1595,1595,1595,1595,3432
|
|
20230707,152900,206787799,1591,1591,1591,1591,0
|
|
20230707,152800,206787799,1591,1591,1591,1591,0
|
|
20230707,152700,206787799,1591,1591,1591,1591,0
|
|
20230707,152600,206787799,1591,1591,1591,1591,0
|
|
20230707,152500,206787799,1591,1591,1591,1591,0
|
|
20230707,152400,206787799,1591,1591,1591,1591,0
|
|
20230707,152300,206787799,1591,1591,1591,1591,0
|
|
20230707,152200,206787799,1591,1591,1591,1591,0
|
|
20230707,152100,206787799,1591,1591,1591,1591,0
|
|
20230707,152000,206787799,1591,1591,1591,1591,0
|
|
20230707,151900,206787799,1591,1591,1591,1591,778
|
|
20230707,151800,205550001,1591,1594,1594,1590,2874
|
|
20230707,151700,200978805,1595,1595,1595,1595,650
|
|
20230707,151600,199942055,1595,1595,1595,1595,0
|
|
20230707,151500,199942055,1595,1595,1595,1595,507
|
|
20230707,151400,199133390,1595,1596,1596,1595,156
|
|
20230707,151300,198884543,1595,1595,1595,1595,0
|
|
20230707,151200,198884543,1595,1598,1598,1595,112
|
|
20230707,151100,198705864,1596,1594,1596,1593,60
|
|
20230707,151000,198610199,1598,1598,1598,1598,1
|
|
20230707,150900,198608601,1592,1592,1592,1592,0
|
|
20230707,150800,198608601,1592,1594,1594,1592,1027
|
|
20230707,150700,196973590,1593,1593,1593,1593,15
|
|
20230707,150600,196949695,1592,1596,1596,1592,1000
|
|
20230707,150500,195355110,1595,1597,1597,1595,334
|
|
20230707,150400,194822142,1597,1597,1597,1597,7
|
|
20230707,150300,194810963,1596,1596,1596,1596,27
|
|
20230707,150200,194767871,1594,1594,1594,1594,186
|
|
20230707,150100,194471387,1590,1591,1591,1590,10
|
|
20230707,150000,194455478,1590,1592,1594,1590,10159
|
|
20230707,145900,178297830,1593,1594,1594,1593,2509
|
|
20230707,145800,174300959,1594,1595,1595,1594,39
|
|
20230707,145700,174238792,1599,1598,1599,1598,604
|
|
20230707,145600,173273380,1594,1594,1594,1594,0
|
|
20230707,145500,173273380,1594,1594,1594,1594,188
|
|
20230707,145400,172973708,1599,1599,1599,1599,116
|
|
20230707,145300,172788224,1593,1593,1593,1593,400
|
|
20230707,145200,172151024,1593,1593,1593,1593,0
|
|
20230707,145100,172151024,1593,1593,1593,1593,0
|
|
20230707,145000,172151024,1593,1595,1595,1593,943
|
|
20230707,144900,170648607,1595,1595,1595,1595,848
|
|
20230707,144800,169296047,1595,1595,1595,1595,0
|
|
20230707,144700,169296047,1595,1595,1595,1595,0
|
|
20230707,144600,169296047,1595,1599,1599,1595,1153
|
|
20230707,144500,167457008,1597,1597,1597,1597,9
|
|
20230707,144400,167442635,1597,1597,1597,1597,16
|
|
20230707,144300,167417083,1597,1597,1597,1597,30
|
|
20230707,144200,167369173,1595,1595,1595,1595,0
|
|
20230707,144100,167369173,1595,1595,1595,1595,988
|
|
20230707,144000,165793313,1596,1597,1597,1596,565
|
|
20230707,143900,164891546,1597,1597,1597,1597,10
|
|
20230707,143800,164875576,1597,1597,1597,1597,36
|
|
20230707,143700,164818084,1598,1598,1598,1598,39
|
|
20230707,143600,164755762,1598,1597,1598,1597,15
|
|
20230707,143500,164731800,1597,1598,1598,1597,62
|
|
20230707,143400,164632771,1596,1596,1596,1596,0
|
|
20230707,143300,164632771,1596,1596,1596,1596,2
|
|
20230707,143200,164629579,1598,1598,1598,1598,1110
|
|
20230707,143100,162855799,1597,1597,1597,1597,10
|
|
20230707,143000,162839829,1597,1598,1598,1597,160
|
|
20230707,142900,162584259,1599,1599,1599,1599,0
|
|
20230707,142800,162584259,1599,1599,1599,1599,0
|
|
20230707,142700,162584259,1599,1599,1599,1599,0
|
|
20230707,142600,162584259,1599,1599,1599,1599,0
|
|
20230707,142500,162584259,1599,1599,1599,1599,48
|
|
20230707,142400,162507507,1599,1599,1599,1599,300
|
|
20230707,142300,162027807,1599,1599,1599,1599,0
|
|
20230707,142200,162027807,1599,1599,1599,1599,20
|
|
20230707,142100,161995827,1599,1599,1599,1599,240
|
|
20230707,142000,161612067,1596,1599,1599,1596,270
|
|
20230707,141900,161181034,1596,1596,1596,1596,0
|
|
20230707,141800,161181034,1596,1599,1599,1596,250
|
|
20230707,141700,160781708,1599,1599,1599,1599,18
|
|
20230707,141600,160752926,1595,1598,1598,1595,206
|
|
20230707,141500,160423941,1600,1600,1600,1600,0
|
|
20230707,141400,160423941,1600,1600,1600,1600,0
|
|
20230707,141300,160423941,1600,1600,1600,1600,1
|
|
20230707,141200,160422341,1595,1594,1595,1594,290
|
|
20230707,141100,159960041,1595,1597,1597,1595,60
|
|
20230707,141000,159864321,1597,1597,1597,1597,70
|
|
20230707,140900,159752531,1596,1596,1596,1596,5000
|
|
20230707,140800,151772531,1595,1595,1595,1594,600
|
|
20230707,140700,150815744,1594,1594,1594,1594,8
|
|
20230707,140600,150802992,1594,1594,1594,1593,821
|
|
20230707,140500,149494319,1593,1594,1594,1593,450
|
|
20230707,140400,148777169,1593,1596,1596,1593,1141
|
|
20230707,140300,146957733,1596,1594,1596,1594,1034
|
|
20230707,140200,145308271,1593,1595,1596,1593,705
|
|
20230707,140100,144183855,1595,1597,1597,1595,9493
|
|
20230707,140000,129032704,1597,1599,1599,1597,81
|
|
20230707,135900,128903229,1599,1599,1599,1599,0
|
|
20230707,135800,128903229,1599,1599,1599,1599,0
|
|
20230707,135700,128903229,1599,1599,1599,1599,1
|
|
20230707,135600,128901630,1596,1596,1596,1596,0
|
|
20230707,135500,128901630,1596,1596,1596,1596,0
|
|
20230707,135400,128901630,1596,1596,1596,1596,0
|
|
20230707,135300,128901630,1596,1596,1596,1596,0
|
|
20230707,135200,128901630,1596,1596,1596,1596,25
|
|
20230707,135100,128861730,1595,1595,1595,1595,0
|
|
20230707,135000,128861730,1595,1597,1597,1595,25
|
|
20230707,134900,128821828,1595,1595,1595,1595,0
|
|
20230707,134800,128821828,1595,1596,1596,1595,16
|
|
20230707,134700,128796293,1595,1600,1600,1595,741
|
|
20230707,134600,127614197,1602,1601,1602,1601,680
|
|
20230707,134500,126524847,1601,1601,1601,1601,11
|
|
20230707,134400,126507236,1601,1601,1601,1601,0
|
|
20230707,134300,126507236,1601,1601,1601,1601,9
|
|
20230707,134200,126492827,1601,1601,1601,1601,1
|
|
20230707,134100,126491226,1598,1598,1598,1598,0
|
|
20230707,134000,126491226,1598,1598,1598,1598,0
|
|
20230707,133900,126491226,1598,1599,1599,1598,26
|
|
20230707,133800,126449667,1597,1597,1597,1597,0
|
|
20230707,133700,126449667,1597,1597,1597,1597,0
|
|
20230707,133600,126449667,1597,1598,1598,1597,21
|
|
20230707,133500,126416110,1599,1600,1600,1599,36
|
|
20230707,133400,126358538,1599,1599,1599,1599,12
|
|
20230707,133300,126339350,1599,1599,1599,1599,59
|
|
20230707,133200,126245009,1599,1601,1601,1599,39
|
|
20230707,133100,126182601,1602,1603,1603,1602,37
|
|
20230707,133000,126123319,1603,1603,1603,1603,7
|
|
20230707,132900,126112098,1603,1603,1603,1603,20
|
|
20230707,132800,126080038,1603,1602,1604,1602,219
|
|
20230707,132700,125728817,1602,1602,1604,1602,48
|
|
20230707,132600,125651887,1599,1599,1599,1599,0
|
|
20230707,132500,125651887,1599,1599,1599,1599,2
|
|
20230707,132400,125648689,1598,1602,1602,1598,22
|
|
20230707,132300,125613520,1602,1602,1602,1602,38
|
|
20230707,132200,125552644,1596,1596,1596,1596,1
|
|
20230707,132100,125551048,1594,1596,1596,1594,120
|
|
20230707,132000,125359631,1594,1594,1594,1594,0
|
|
20230707,131900,125359631,1594,1598,1598,1594,60
|
|
20230707,131800,125263957,1593,1594,1594,1593,53
|
|
20230707,131700,125179476,1593,1595,1595,1593,53
|
|
20230707,131600,125094993,1593,1593,1593,1592,104
|
|
20230707,131500,124929322,1592,1594,1594,1592,1795
|
|
20230707,131400,122069858,1594,1596,1596,1594,2087
|
|
20230707,131300,118741216,1596,1598,1598,1596,91
|
|
20230707,131200,118595865,1604,1600,1604,1600,12
|
|
20230707,131100,118576650,1600,1605,1605,1598,67
|
|
20230707,131000,118469331,1604,1606,1606,1604,26
|
|
20230707,130900,118427590,1606,1606,1606,1606,1
|
|
20230707,130800,118425984,1606,1606,1606,1606,3
|
|
20230707,130700,118421166,1606,1606,1606,1606,0
|
|
20230707,130600,118421166,1606,1607,1607,1606,2
|
|
20230707,130500,118417953,1607,1606,1607,1606,12
|
|
20230707,130400,118398674,1605,1605,1605,1605,3
|
|
20230707,130300,118393859,1602,1602,1602,1602,0
|
|
20230707,130200,118393859,1602,1602,1602,1602,4
|
|
20230707,130100,118387451,1602,1602,1602,1602,5
|
|
20230707,130000,118379441,1602,1604,1604,1602,112
|
|
20230707,125900,118199905,1603,1606,1606,1602,25
|
|
20230707,125800,118159801,1605,1605,1605,1605,2
|
|
20230707,125700,118156591,1606,1606,1606,1606,60
|
|
20230707,125600,118060231,1607,1607,1607,1607,3
|
|
20230707,125500,118055410,1608,1608,1608,1608,0
|
|
20230707,125400,118055410,1608,1608,1608,1608,0
|
|
20230707,125300,118055410,1608,1608,1608,1608,40
|
|
20230707,125200,117991090,1608,1608,1608,1608,0
|
|
20230707,125100,117991090,1608,1607,1608,1607,772
|
|
20230707,125000,116750479,1607,1608,1609,1607,45
|
|
20230707,124900,116678081,1608,1609,1609,1608,17
|
|
20230707,124800,116650729,1609,1609,1609,1609,1
|
|
20230707,124700,116649120,1608,1608,1608,1608,11
|
|
20230707,124600,116631432,1607,1607,1607,1607,1
|
|
20230707,124500,116629825,1608,1608,1608,1608,0
|
|
20230707,124400,116629825,1608,1608,1608,1608,1
|
|
20230707,124300,116628217,1608,1609,1609,1605,32
|
|
20230707,124200,116576734,1609,1609,1609,1609,8
|
|
20230707,124100,116563862,1609,1609,1609,1609,0
|
|
20230707,124000,116563862,1609,1609,1609,1609,0
|
|
20230707,123900,116563862,1609,1609,1609,1609,0
|
|
20230707,123800,116563862,1609,1609,1609,1609,1
|
|
20230707,123700,116562253,1605,1605,1605,1605,0
|
|
20230707,123600,116562253,1605,1605,1605,1605,1
|
|
20230707,123500,116560648,1602,1602,1602,1602,0
|
|
20230707,123400,116560648,1602,1602,1602,1602,0
|
|
20230707,123300,116560648,1602,1603,1603,1602,22
|
|
20230707,123200,116525394,1602,1602,1602,1602,1
|
|
20230707,123100,116523792,1600,1600,1600,1600,0
|
|
20230707,123000,116523792,1600,1600,1600,1600,0
|
|
20230707,122900,116523792,1600,1600,1600,1600,0
|
|
20230707,122800,116523792,1600,1600,1600,1600,0
|
|
20230707,122700,116523792,1600,1606,1606,1600,284
|
|
20230707,122600,116068720,1606,1606,1606,1606,1
|
|
20230707,122500,116067114,1610,1610,1610,1610,0
|
|
20230707,122400,116067114,1610,1610,1610,1610,0
|
|
20230707,122300,116067114,1610,1610,1610,1610,0
|
|
20230707,122200,116067114,1610,1610,1610,1610,62
|
|
20230707,122100,115967294,1610,1610,1610,1610,0
|
|
20230707,122000,115967294,1610,1610,1610,1610,0
|
|
20230707,121900,115967294,1610,1610,1610,1610,62
|
|
20230707,121800,115867474,1610,1610,1610,1610,249
|
|
20230707,121700,115466584,1610,1610,1610,1610,0
|
|
20230707,121600,115466584,1610,1610,1610,1610,2
|
|
20230707,121500,115463364,1610,1610,1610,1610,0
|
|
20230707,121400,115463364,1610,1610,1610,1610,0
|
|
20230707,121300,115463364,1610,1610,1610,1610,0
|
|
20230707,121200,115463364,1610,1610,1610,1610,0
|
|
20230707,121100,115463364,1610,1610,1610,1610,64
|
|
20230707,121000,115360324,1610,1604,1610,1604,1824
|
|
20230707,120900,112425071,1604,1604,1604,1604,82
|
|
20230707,120800,112293543,1604,1604,1604,1604,0
|
|
20230707,120700,112293543,1604,1604,1604,1604,0
|
|
20230707,120600,112293543,1604,1604,1604,1603,136
|
|
20230707,120500,112075401,1604,1600,1604,1600,91
|
|
20230707,120400,111929677,1599,1600,1600,1599,66
|
|
20230707,120300,111824078,1604,1604,1604,1604,0
|
|
20230707,120200,111824078,1604,1604,1604,1604,0
|
|
20230707,120100,111824078,1604,1604,1604,1604,30
|
|
20230707,120000,111775958,1604,1604,1604,1604,1
|
|
20230707,115900,111774354,1603,1603,1603,1603,0
|
|
20230707,115800,111774354,1603,1603,1603,1603,28
|
|
20230707,115700,111729470,1602,1603,1603,1602,321
|
|
20230707,115600,111214967,1592,1592,1592,1592,0
|
|
20230707,115500,111214967,1592,1592,1592,1592,382
|
|
20230707,115400,110606823,1590,1592,1592,1590,7228
|
|
20230707,115300,99113720,1592,1594,1594,1592,50
|
|
20230707,115200,99034071,1591,1591,1591,1591,0
|
|
20230707,115100,99034071,1591,1606,1606,1590,2989
|
|
20230707,115000,94272152,1608,1608,1608,1608,78
|
|
20230707,114900,94146728,1612,1612,1612,1612,0
|
|
20230707,114800,94146728,1612,1612,1612,1612,2
|
|
20230707,114700,94143504,1612,1612,1612,1612,652
|
|
20230707,114600,93092480,1612,1612,1612,1612,1
|
|
20230707,114500,93090868,1612,1611,1612,1611,9
|
|
20230707,114400,93076363,1612,1612,1612,1612,2
|
|
20230707,114300,93073139,1612,1612,1612,1612,173
|
|
20230707,114200,92794263,1612,1605,1612,1602,296
|
|
20230707,114100,92319444,1604,1608,1608,1603,541
|
|
20230707,114000,91451413,1611,1611,1611,1611,0
|
|
20230707,113900,91451413,1611,1611,1611,1611,9
|
|
20230707,113800,91436914,1612,1612,1612,1612,40
|
|
20230707,113700,91372434,1612,1612,1612,1612,0
|
|
20230707,113600,91372434,1612,1612,1612,1612,17
|
|
20230707,113500,91345030,1612,1612,1612,1612,10
|
|
20230707,113400,91328910,1607,1612,1612,1607,399
|
|
20230707,113300,90686812,1612,1612,1612,1612,103
|
|
20230707,113200,90520776,1612,1609,1612,1609,179
|
|
20230707,113100,90232471,1609,1609,1610,1609,179
|
|
20230707,113000,89944459,1612,1612,1612,1612,113
|
|
20230707,112900,89762303,1607,1613,1613,1607,219
|
|
20230707,112800,89410128,1613,1613,1613,1613,200
|
|
20230707,112700,89087528,1613,1613,1613,1613,300
|
|
20230707,112600,88603628,1613,1612,1613,1612,476
|
|
20230707,112500,87836116,1612,1611,1612,1611,180
|
|
20230707,112400,87545957,1612,1612,1612,1612,0
|
|
20230707,112300,87545957,1612,1612,1612,1612,0
|
|
20230707,112200,87545957,1612,1612,1612,1612,0
|
|
20230707,112100,87545957,1612,1601,1612,1601,320
|
|
20230707,112000,87033439,1597,1596,1597,1596,192
|
|
20230707,111900,86726816,1597,1597,1597,1597,0
|
|
20230707,111800,86726816,1597,1587,1597,1586,230
|
|
20230707,111700,86361826,1586,1586,1586,1586,0
|
|
20230707,111600,86361826,1586,1586,1586,1586,0
|
|
20230707,111500,86361826,1586,1587,1587,1586,512
|
|
20230707,111400,85549684,1586,1592,1592,1586,7242
|
|
20230707,111300,74049418,1592,1592,1592,1592,11
|
|
20230707,111200,74031906,1591,1591,1591,1591,0
|
|
20230707,111100,74031906,1591,1596,1596,1591,1498
|
|
20230707,111000,71647127,1595,1595,1595,1595,0
|
|
20230707,110900,71647127,1595,1595,1595,1595,0
|
|
20230707,110800,71647127,1595,1595,1595,1595,0
|
|
20230707,110700,71647127,1595,1599,1599,1595,2000
|
|
20230707,110600,68456388,1601,1601,1601,1601,2
|
|
20230707,110500,68453186,1601,1601,1601,1601,0
|
|
20230707,110400,68453186,1601,1601,1601,1601,0
|
|
20230707,110300,68453186,1601,1601,1601,1601,0
|
|
20230707,110200,68453186,1601,1601,1601,1601,1
|
|
20230707,110100,68451585,1599,1599,1599,1599,0
|
|
20230707,110000,68451585,1599,1600,1600,1599,350
|
|
20230707,105900,67891784,1601,1603,1603,1601,634
|
|
20230707,105800,66876255,1602,1602,1602,1602,0
|
|
20230707,105700,66876255,1602,1602,1602,1602,0
|
|
20230707,105600,66876255,1602,1602,1602,1602,0
|
|
20230707,105500,66876255,1602,1605,1605,1602,503
|
|
20230707,105400,66069843,1612,1612,1612,1612,9
|
|
20230707,105300,66055335,1608,1608,1608,1608,0
|
|
20230707,105200,66055335,1608,1608,1608,1608,0
|
|
20230707,105100,66055335,1608,1608,1608,1608,100
|
|
20230707,105000,65894535,1616,1616,1616,1616,0
|
|
20230707,104900,65894535,1616,1617,1617,1616,145
|
|
20230707,104800,65660206,1617,1617,1617,1617,0
|
|
20230707,104700,65660206,1617,1617,1617,1617,1
|
|
20230707,104600,65658589,1617,1617,1617,1617,1
|
|
20230707,104500,65656972,1618,1618,1618,1618,10
|
|
20230707,104400,65640792,1623,1623,1623,1623,0
|
|
20230707,104300,65640792,1623,1623,1623,1623,0
|
|
20230707,104200,65640792,1623,1606,1623,1606,530
|
|
20230707,104100,64785930,1605,1596,1605,1596,1952
|
|
20230707,104000,61653568,1591,1593,1593,1591,40
|
|
20230707,103900,61589924,1591,1591,1591,1591,0
|
|
20230707,103800,61589924,1591,1591,1591,1591,0
|
|
20230707,103700,61589924,1591,1591,1591,1591,0
|
|
20230707,103600,61589924,1591,1591,1591,1591,0
|
|
20230707,103500,61589924,1591,1595,1595,1591,50
|
|
20230707,103400,61510339,1595,1595,1595,1595,1
|
|
20230707,103300,61508744,1595,1595,1595,1595,0
|
|
20230707,103200,61508744,1595,1591,1595,1590,652
|
|
20230707,103100,60471514,1591,1595,1595,1591,5228
|
|
20230707,103000,52146120,1596,1596,1596,1596,978
|
|
20230707,102900,50585232,1596,1596,1596,1596,1
|
|
20230707,102800,50583636,1596,1598,1598,1596,2184
|
|
20230707,102700,47094254,1598,1600,1600,1598,139
|
|
20230707,102600,46871965,1600,1600,1600,1600,0
|
|
20230707,102500,46871965,1600,1600,1600,1600,0
|
|
20230707,102400,46871965,1600,1600,1600,1600,0
|
|
20230707,102300,46871965,1600,1600,1600,1600,13
|
|
20230707,102200,46851165,1600,1600,1600,1600,11
|
|
20230707,102100,46833565,1600,1601,1601,1600,317
|
|
20230707,102000,46326059,1601,1601,1601,1601,0
|
|
20230707,101900,46326059,1601,1601,1601,1601,0
|
|
20230707,101800,46326059,1601,1601,1601,1601,0
|
|
20230707,101700,46326059,1601,1601,1601,1601,1
|
|
20230707,101600,46324458,1600,1600,1600,1600,0
|
|
20230707,101500,46324458,1600,1600,1600,1600,2
|
|
20230707,101400,46321258,1600,1600,1600,1600,0
|
|
20230707,101300,46321258,1600,1600,1600,1600,281
|
|
20230707,101200,45871658,1600,1600,1600,1600,0
|
|
20230707,101100,45871658,1600,1600,1600,1600,219
|
|
20230707,101000,45521258,1600,1600,1600,1600,1
|
|
20230707,100900,45519658,1593,1593,1593,1593,0
|
|
20230707,100800,45519658,1593,1593,1593,1593,1805
|
|
20230707,100700,42644293,1592,1593,1593,1592,2
|
|
20230707,100600,42641108,1593,1593,1593,1593,212
|
|
20230707,100500,42303392,1592,1592,1592,1590,1009
|
|
20230707,100400,40699003,1592,1592,1592,1592,1
|
|
20230707,100300,40697411,1591,1593,1593,1591,900
|
|
20230707,100200,39264511,1593,1593,1593,1593,100
|
|
20230707,100100,39105211,1593,1593,1593,1592,1281
|
|
20230707,100000,37065178,1593,1598,1598,1593,942
|
|
20230707,095900,35561699,1598,1598,1598,1598,154
|
|
20230707,095800,35315607,1599,1601,1601,1599,498
|
|
20230707,095700,34519017,1601,1600,1607,1600,1048
|
|
20230707,095600,32841661,1599,1605,1605,1599,8656
|
|
20230707,095500,18982388,1605,1605,1605,1605,8
|
|
20230707,095400,18969548,1605,1605,1607,1605,26
|
|
20230707,095300,18927779,1605,1606,1607,1605,134
|
|
20230707,095200,18712570,1605,1605,1605,1605,1
|
|
20230707,095100,18710965,1611,1611,1611,1611,0
|
|
20230707,095000,18710965,1611,1611,1611,1611,0
|
|
20230707,094900,18710965,1611,1611,1611,1611,0
|
|
20230707,094800,18710965,1611,1611,1611,1611,0
|
|
20230707,094700,18710965,1611,1611,1611,1611,40
|
|
20230707,094600,18646525,1611,1611,1611,1611,0
|
|
20230707,094500,18646525,1611,1611,1611,1611,6
|
|
20230707,094400,18636859,1602,1602,1602,1602,0
|
|
20230707,094300,18636859,1602,1602,1602,1602,108
|
|
20230707,094200,18463843,1603,1603,1603,1603,1735
|
|
20230707,094100,15682638,1603,1612,1612,1603,591
|
|
20230707,094000,14734580,1612,1612,1612,1612,0
|
|
20230707,093900,14734580,1612,1606,1612,1606,980
|
|
20230707,093800,13158724,1605,1606,1606,1605,57
|
|
20230707,093700,13067185,1606,1606,1606,1606,49
|
|
20230707,093600,12988491,1608,1608,1608,1608,14
|
|
20230707,093500,12965979,1608,1611,1611,1608,4
|
|
20230707,093400,12959538,1612,1612,1612,1612,0
|
|
20230707,093300,12959538,1612,1612,1612,1612,0
|
|
20230707,093200,12959538,1612,1607,1612,1602,104
|
|
20230707,093100,12792790,1601,1610,1610,1601,3000
|
|
20230707,093000,7981091,1612,1612,1612,1612,0
|
|
20230707,092900,7981091,1612,1610,1612,1610,109
|
|
20230707,092800,7805597,1612,1612,1612,1612,50
|
|
20230707,092700,7724997,1612,1612,1612,1612,97
|
|
20230707,092600,7568633,1612,1612,1612,1612,101
|
|
20230707,092500,7405821,1612,1614,1614,1612,307
|
|
20230707,092400,6910705,1625,1625,1625,1625,0
|
|
20230707,092300,6910705,1625,1625,1625,1625,1
|
|
20230707,092200,6909080,1626,1626,1626,1626,0
|
|
20230707,092100,6909080,1626,1626,1626,1626,1
|
|
20230707,092000,6907454,1615,1617,1617,1615,464
|
|
20230707,091900,6157837,1629,1629,1629,1629,0
|
|
20230707,091800,6157837,1629,1629,1629,1629,2
|
|
20230707,091700,6154579,1629,1618,1629,1618,104
|
|
20230707,091600,5986285,1629,1629,1629,1629,2
|
|
20230707,091500,5983027,1619,1622,1622,1619,1342
|
|
20230707,091400,3808887,1630,1630,1631,1630,5
|
|
20230707,091300,3800736,1631,1631,1631,1631,0
|
|
20230707,091200,3800736,1631,1631,1631,1631,0
|
|
20230707,091100,3800736,1631,1631,1631,1631,3
|
|
20230707,091000,3795843,1623,1631,1632,1623,369
|
|
20230707,090900,3196529,1631,1631,1631,1631,0
|
|
20230707,090800,3196529,1631,1633,1633,1631,84
|
|
20230707,090700,3059481,1633,1631,1633,1631,3
|
|
20230707,090600,3054584,1633,1631,1633,1631,28
|
|
20230707,090500,3008914,1632,1632,1632,1631,1064
|
|
20230707,090400,1272479,1632,1631,1632,1630,85
|
|
20230707,090300,1133843,1627,1627,1627,1627,80
|
|
20230707,090200,1003683,1630,1630,1630,1630,0
|
|
20230707,090100,1003683,1630,1632,1633,1630,28
|
|
20230707,090000,957984,1632,1632,1632,1632,587
|