702 lines
33 KiB
CSV
702 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230710,203900,174660466,1606,1606,1606,1606,1346
|
|
20230710,203800,174660466,1606,1606,1606,1606,0
|
|
20230710,203700,174660466,1606,1606,1606,1606,0
|
|
20230710,203600,174660466,1606,1606,1606,1606,0
|
|
20230710,203500,174660466,1606,1606,1606,1606,0
|
|
20230710,203400,174660466,1606,1606,1606,1606,0
|
|
20230710,203300,174660466,1606,1606,1606,1606,0
|
|
20230710,203200,174660466,1606,1606,1606,1606,0
|
|
20230710,203100,174660466,1606,1606,1606,1606,0
|
|
20230710,203000,174660466,1606,1606,1606,1606,0
|
|
20230710,202900,174660466,1606,1606,1606,1606,0
|
|
20230710,202800,174660466,1606,1606,1606,1606,0
|
|
20230710,202700,174660466,1606,1606,1606,1606,0
|
|
20230710,202600,174660466,1606,1606,1606,1606,0
|
|
20230710,202500,174660466,1606,1606,1606,1606,0
|
|
20230710,202400,174660466,1606,1606,1606,1606,0
|
|
20230710,202300,174660466,1606,1606,1606,1606,0
|
|
20230710,202200,174660466,1606,1606,1606,1606,0
|
|
20230710,202100,174660466,1606,1606,1606,1606,0
|
|
20230710,202000,174660466,1606,1606,1606,1606,0
|
|
20230710,201900,174660466,1606,1606,1606,1606,0
|
|
20230710,201800,174660466,1606,1606,1606,1606,0
|
|
20230710,201700,174660466,1606,1606,1606,1606,0
|
|
20230710,201600,174660466,1606,1606,1606,1606,0
|
|
20230710,201500,174660466,1606,1606,1606,1606,0
|
|
20230710,201400,174660466,1606,1606,1606,1606,0
|
|
20230710,201300,174660466,1606,1606,1606,1606,0
|
|
20230710,201200,174660466,1606,1606,1606,1606,0
|
|
20230710,201100,174660466,1606,1606,1606,1606,0
|
|
20230710,201000,174660466,1606,1606,1606,1606,0
|
|
20230710,200900,174660466,1606,1606,1606,1606,1346
|
|
20230710,200800,174660466,1606,1606,1606,1606,0
|
|
20230710,200700,174660466,1606,1606,1606,1606,0
|
|
20230710,200600,174660466,1606,1606,1606,1606,0
|
|
20230710,200500,174660466,1606,1606,1606,1606,0
|
|
20230710,200400,174660466,1606,1606,1606,1606,0
|
|
20230710,200300,174660466,1606,1606,1606,1606,0
|
|
20230710,200200,174660466,1606,1606,1606,1606,0
|
|
20230710,200100,174660466,1606,1606,1606,1606,0
|
|
20230710,200000,174660466,1606,1606,1606,1606,0
|
|
20230710,195900,174660466,1606,1606,1606,1606,0
|
|
20230710,195800,174660466,1606,1606,1606,1606,0
|
|
20230710,195700,174660466,1606,1606,1606,1606,0
|
|
20230710,195600,174660466,1606,1606,1606,1606,0
|
|
20230710,195500,174660466,1606,1606,1606,1606,0
|
|
20230710,195400,174660466,1606,1606,1606,1606,0
|
|
20230710,195300,174660466,1606,1606,1606,1606,0
|
|
20230710,195200,174660466,1606,1606,1606,1606,0
|
|
20230710,195100,174660466,1606,1606,1606,1606,0
|
|
20230710,195000,174660466,1606,1606,1606,1606,0
|
|
20230710,194900,174660466,1606,1606,1606,1606,0
|
|
20230710,194800,174660466,1606,1606,1606,1606,0
|
|
20230710,194700,174660466,1606,1606,1606,1606,0
|
|
20230710,194600,174660466,1606,1606,1606,1606,0
|
|
20230710,194500,174660466,1606,1606,1606,1606,0
|
|
20230710,194400,174660466,1606,1606,1606,1606,0
|
|
20230710,194300,174660466,1606,1606,1606,1606,0
|
|
20230710,194200,174660466,1606,1606,1606,1606,0
|
|
20230710,194100,174660466,1606,1606,1606,1606,0
|
|
20230710,194000,174660466,1606,1606,1606,1606,0
|
|
20230710,193900,174660466,1606,1606,1606,1606,1346
|
|
20230710,193800,174660466,1606,1606,1606,1606,0
|
|
20230710,193700,174660466,1606,1606,1606,1606,0
|
|
20230710,193600,174660466,1606,1606,1606,1606,0
|
|
20230710,193500,174660466,1606,1606,1606,1606,0
|
|
20230710,193400,174660466,1606,1606,1606,1606,0
|
|
20230710,193300,174660466,1606,1606,1606,1606,0
|
|
20230710,193200,174660466,1606,1606,1606,1606,0
|
|
20230710,193100,174660466,1606,1606,1606,1606,0
|
|
20230710,193000,174660466,1606,1606,1606,1606,0
|
|
20230710,192900,174660466,1606,1606,1606,1606,0
|
|
20230710,192800,174660466,1606,1606,1606,1606,0
|
|
20230710,192700,174660466,1606,1606,1606,1606,0
|
|
20230710,192600,174660466,1606,1606,1606,1606,0
|
|
20230710,192500,174660466,1606,1606,1606,1606,0
|
|
20230710,192400,174660466,1606,1606,1606,1606,0
|
|
20230710,192300,174660466,1606,1606,1606,1606,0
|
|
20230710,192200,174660466,1606,1606,1606,1606,0
|
|
20230710,192100,174660466,1606,1606,1606,1606,0
|
|
20230710,192000,174660466,1606,1606,1606,1606,0
|
|
20230710,191900,174660466,1606,1606,1606,1606,0
|
|
20230710,191800,174660466,1606,1606,1606,1606,0
|
|
20230710,191700,174660466,1606,1606,1606,1606,0
|
|
20230710,191600,174660466,1606,1606,1606,1606,0
|
|
20230710,191500,174660466,1606,1606,1606,1606,0
|
|
20230710,191400,174660466,1606,1606,1606,1606,0
|
|
20230710,191300,174660466,1606,1606,1606,1606,0
|
|
20230710,191200,174660466,1606,1606,1606,1606,0
|
|
20230710,191100,174660466,1606,1606,1606,1606,0
|
|
20230710,191000,174660466,1606,1606,1606,1606,0
|
|
20230710,190900,174660466,1606,1606,1606,1606,1346
|
|
20230710,190800,174660466,1606,1606,1606,1606,0
|
|
20230710,190700,174660466,1606,1606,1606,1606,0
|
|
20230710,190600,174660466,1606,1606,1606,1606,0
|
|
20230710,190500,174660466,1606,1606,1606,1606,0
|
|
20230710,190400,174660466,1606,1606,1606,1606,0
|
|
20230710,190300,174660466,1606,1606,1606,1606,0
|
|
20230710,190200,174660466,1606,1606,1606,1606,0
|
|
20230710,190100,174660466,1606,1606,1606,1606,0
|
|
20230710,190000,174660466,1606,1606,1606,1606,0
|
|
20230710,185900,174660466,1606,1606,1606,1606,0
|
|
20230710,185800,174660466,1606,1606,1606,1606,0
|
|
20230710,185700,174660466,1606,1606,1606,1606,0
|
|
20230710,185600,174660466,1606,1606,1606,1606,0
|
|
20230710,185500,174660466,1606,1606,1606,1606,0
|
|
20230710,185400,174660466,1606,1606,1606,1606,0
|
|
20230710,185300,174660466,1606,1606,1606,1606,0
|
|
20230710,185200,174660466,1606,1606,1606,1606,0
|
|
20230710,185100,174660466,1606,1606,1606,1606,0
|
|
20230710,185000,174660466,1606,1606,1606,1606,0
|
|
20230710,184900,174660466,1606,1606,1606,1606,0
|
|
20230710,184800,174660466,1606,1606,1606,1606,0
|
|
20230710,184700,174660466,1606,1606,1606,1606,0
|
|
20230710,184600,174660466,1606,1606,1606,1606,0
|
|
20230710,184500,174660466,1606,1606,1606,1606,0
|
|
20230710,184400,174660466,1606,1606,1606,1606,0
|
|
20230710,184300,174660466,1606,1606,1606,1606,0
|
|
20230710,184200,174660466,1606,1606,1606,1606,0
|
|
20230710,184100,174660466,1606,1606,1606,1606,0
|
|
20230710,184000,174660466,1606,1606,1606,1606,0
|
|
20230710,183900,174660466,1606,1606,1606,1606,1346
|
|
20230710,183800,174660466,1606,1606,1606,1606,0
|
|
20230710,183700,174660466,1606,1606,1606,1606,0
|
|
20230710,183600,174660466,1606,1606,1606,1606,0
|
|
20230710,183500,174660466,1606,1606,1606,1606,0
|
|
20230710,183400,174660466,1606,1606,1606,1606,0
|
|
20230710,183300,174660466,1606,1606,1606,1606,0
|
|
20230710,183200,174660466,1606,1606,1606,1606,0
|
|
20230710,183100,174660466,1606,1606,1606,1606,0
|
|
20230710,183000,174660466,1606,1606,1606,1606,0
|
|
20230710,182900,174660466,1606,1606,1606,1606,0
|
|
20230710,182800,174660466,1606,1606,1606,1606,0
|
|
20230710,182700,174660466,1606,1606,1606,1606,0
|
|
20230710,182600,174660466,1606,1606,1606,1606,0
|
|
20230710,182500,174660466,1606,1606,1606,1606,0
|
|
20230710,182400,174660466,1606,1606,1606,1606,0
|
|
20230710,182300,174660466,1606,1606,1606,1606,0
|
|
20230710,182200,174660466,1606,1606,1606,1606,0
|
|
20230710,182100,174660466,1606,1606,1606,1606,0
|
|
20230710,182000,174660466,1606,1606,1606,1606,0
|
|
20230710,181900,174660466,1606,1606,1606,1606,0
|
|
20230710,181800,174660466,1606,1606,1606,1606,0
|
|
20230710,181700,174660466,1606,1606,1606,1606,0
|
|
20230710,181600,174660466,1606,1606,1606,1606,0
|
|
20230710,181500,174660466,1606,1606,1606,1606,0
|
|
20230710,181400,174660466,1606,1606,1606,1606,0
|
|
20230710,181300,174660466,1606,1606,1606,1606,0
|
|
20230710,181200,174660466,1606,1606,1606,1606,0
|
|
20230710,181100,174660466,1606,1606,1606,1606,0
|
|
20230710,181000,174660466,1606,1606,1606,1606,0
|
|
20230710,180900,174660466,1606,1606,1606,1606,1346
|
|
20230710,180800,174660466,1606,1606,1606,1606,0
|
|
20230710,180700,174660466,1606,1606,1606,1606,0
|
|
20230710,180600,174660466,1606,1606,1606,1606,0
|
|
20230710,180500,174660466,1606,1606,1606,1606,0
|
|
20230710,180400,174660466,1606,1606,1606,1606,0
|
|
20230710,180300,174660466,1606,1606,1606,1606,0
|
|
20230710,180200,174660466,1606,1606,1606,1606,0
|
|
20230710,180100,174660466,1606,1606,1606,1606,0
|
|
20230710,180000,174660466,1606,1606,1606,1606,0
|
|
20230710,175900,174660466,1606,1606,1606,1606,0
|
|
20230710,175800,174660466,1606,1606,1606,1606,0
|
|
20230710,175700,174660466,1606,1606,1606,1606,0
|
|
20230710,175600,174660466,1606,1606,1606,1606,0
|
|
20230710,175500,174660466,1606,1606,1606,1606,0
|
|
20230710,175400,174660466,1606,1606,1606,1606,0
|
|
20230710,175300,174660466,1606,1606,1606,1606,0
|
|
20230710,175200,174660466,1606,1606,1606,1606,0
|
|
20230710,175100,174660466,1606,1606,1606,1606,0
|
|
20230710,175000,174660466,1606,1606,1606,1606,0
|
|
20230710,174900,174660466,1606,1606,1606,1606,0
|
|
20230710,174800,174660466,1606,1606,1606,1606,0
|
|
20230710,174700,174660466,1606,1606,1606,1606,0
|
|
20230710,174600,174660466,1606,1606,1606,1606,0
|
|
20230710,174500,174660466,1606,1606,1606,1606,0
|
|
20230710,174400,174660466,1606,1606,1606,1606,0
|
|
20230710,174300,174660466,1606,1606,1606,1606,0
|
|
20230710,174200,174660466,1606,1606,1606,1606,0
|
|
20230710,174100,174660466,1606,1606,1606,1606,0
|
|
20230710,174000,174660466,1606,1606,1606,1606,0
|
|
20230710,173900,174660466,1606,1606,1606,1606,1346
|
|
20230710,173800,174660466,1606,1606,1606,1606,0
|
|
20230710,173700,174660466,1606,1606,1606,1606,0
|
|
20230710,173600,174660466,1606,1606,1606,1606,0
|
|
20230710,173500,174660466,1606,1606,1606,1606,0
|
|
20230710,173400,174660466,1606,1606,1606,1606,0
|
|
20230710,173300,174660466,1606,1606,1606,1606,0
|
|
20230710,173200,174660466,1606,1606,1606,1606,0
|
|
20230710,173100,174660466,1606,1606,1606,1606,0
|
|
20230710,173000,174660466,1606,1606,1606,1606,0
|
|
20230710,172900,174660466,1606,1606,1606,1606,0
|
|
20230710,172800,174660466,1606,1606,1606,1606,0
|
|
20230710,172700,174660466,1606,1606,1606,1606,0
|
|
20230710,172600,174660466,1606,1606,1606,1606,0
|
|
20230710,172500,174660466,1606,1606,1606,1606,0
|
|
20230710,172400,174660466,1606,1606,1606,1606,0
|
|
20230710,172300,174660466,1606,1606,1606,1606,0
|
|
20230710,172200,174660466,1606,1606,1606,1606,0
|
|
20230710,172100,174660466,1606,1606,1606,1606,0
|
|
20230710,172000,174660466,1606,1606,1606,1606,0
|
|
20230710,171900,174660466,1606,1606,1606,1606,0
|
|
20230710,171800,174660466,1606,1606,1606,1606,0
|
|
20230710,171700,174660466,1606,1606,1606,1606,0
|
|
20230710,171600,174660466,1606,1606,1606,1606,0
|
|
20230710,171500,174660466,1606,1606,1606,1606,0
|
|
20230710,171400,174660466,1606,1606,1606,1606,0
|
|
20230710,171300,174660466,1606,1606,1606,1606,0
|
|
20230710,171200,174660466,1606,1606,1606,1606,0
|
|
20230710,171100,174660466,1606,1606,1606,1606,0
|
|
20230710,171000,174660466,1606,1606,1606,1606,0
|
|
20230710,170900,174660466,1606,1606,1606,1606,1346
|
|
20230710,170800,174660466,1606,1606,1606,1606,0
|
|
20230710,170700,174660466,1606,1606,1606,1606,0
|
|
20230710,170600,174660466,1606,1606,1606,1606,0
|
|
20230710,170500,174660466,1606,1606,1606,1606,0
|
|
20230710,170400,174660466,1606,1606,1606,1606,0
|
|
20230710,170300,174660466,1606,1606,1606,1606,0
|
|
20230710,170200,174660466,1606,1606,1606,1606,0
|
|
20230710,170100,174660466,1606,1606,1606,1606,0
|
|
20230710,170000,174660466,1606,1606,1606,1606,0
|
|
20230710,165900,174660466,1606,1606,1606,1606,0
|
|
20230710,165800,174660466,1606,1606,1606,1606,0
|
|
20230710,165700,174660466,1606,1606,1606,1606,0
|
|
20230710,165600,174660466,1606,1606,1606,1606,0
|
|
20230710,165500,174660466,1606,1606,1606,1606,0
|
|
20230710,165400,174660466,1606,1606,1606,1606,0
|
|
20230710,165300,174660466,1606,1606,1606,1606,0
|
|
20230710,165200,174660466,1606,1606,1606,1606,0
|
|
20230710,165100,174660466,1606,1606,1606,1606,0
|
|
20230710,165000,174660466,1606,1606,1606,1606,0
|
|
20230710,164900,174660466,1606,1606,1606,1606,0
|
|
20230710,164800,174660466,1606,1606,1606,1606,0
|
|
20230710,164700,174660466,1606,1606,1606,1606,0
|
|
20230710,164600,174660466,1606,1606,1606,1606,0
|
|
20230710,164500,174660466,1606,1606,1606,1606,0
|
|
20230710,164400,174660466,1606,1606,1606,1606,0
|
|
20230710,164300,174660466,1606,1606,1606,1606,0
|
|
20230710,164200,174660466,1606,1606,1606,1606,0
|
|
20230710,164100,174660466,1606,1606,1606,1606,0
|
|
20230710,164000,174660466,1606,1606,1606,1606,0
|
|
20230710,163900,174660466,1606,1606,1606,1606,1346
|
|
20230710,163800,174660466,1606,1606,1606,1606,0
|
|
20230710,163700,174660466,1606,1606,1606,1606,0
|
|
20230710,163600,174660466,1606,1606,1606,1606,0
|
|
20230710,163500,174660466,1606,1606,1606,1606,0
|
|
20230710,163400,174660466,1606,1606,1606,1606,0
|
|
20230710,163300,174660466,1606,1606,1606,1606,0
|
|
20230710,163200,174660466,1606,1606,1606,1606,0
|
|
20230710,163100,174660466,1606,1606,1606,1606,0
|
|
20230710,163000,174660466,1606,1606,1606,1606,0
|
|
20230710,162900,174660466,1606,1606,1606,1606,0
|
|
20230710,162800,174660466,1606,1606,1606,1606,0
|
|
20230710,162700,174660466,1606,1606,1606,1606,0
|
|
20230710,162600,174660466,1606,1606,1606,1606,0
|
|
20230710,162500,174660466,1606,1606,1606,1606,0
|
|
20230710,162400,174660466,1606,1606,1606,1606,0
|
|
20230710,162300,174660466,1606,1606,1606,1606,0
|
|
20230710,162200,174660466,1606,1606,1606,1606,0
|
|
20230710,162100,174660466,1606,1606,1606,1606,0
|
|
20230710,162000,174660466,1606,1606,1606,1606,0
|
|
20230710,161900,174660466,1606,1606,1606,1606,0
|
|
20230710,161800,174660466,1606,1606,1606,1606,0
|
|
20230710,161700,174660466,1606,1606,1606,1606,0
|
|
20230710,161600,174660466,1606,1606,1606,1606,0
|
|
20230710,161500,174660466,1606,1606,1606,1606,0
|
|
20230710,161400,174660466,1606,1606,1606,1606,0
|
|
20230710,161300,174660466,1606,1606,1606,1606,0
|
|
20230710,161200,174660466,1606,1606,1606,1606,0
|
|
20230710,161100,174660466,1606,1606,1606,1606,0
|
|
20230710,161000,174660466,1606,1606,1606,1606,0
|
|
20230710,160900,174660466,1606,1606,1606,1606,1346
|
|
20230710,160800,174660466,1606,1606,1606,1606,0
|
|
20230710,160700,174660466,1606,1606,1606,1606,0
|
|
20230710,160600,174660466,1606,1606,1606,1606,0
|
|
20230710,160500,174660466,1606,1606,1606,1606,0
|
|
20230710,160400,174660466,1606,1606,1606,1606,0
|
|
20230710,160300,174660466,1606,1606,1606,1606,0
|
|
20230710,160200,174660466,1606,1606,1606,1606,0
|
|
20230710,160100,174660466,1606,1606,1606,1606,0
|
|
20230710,160000,174660466,1606,1606,1606,1606,0
|
|
20230710,155900,174660466,1606,1606,1606,1606,0
|
|
20230710,155800,174660466,1606,1606,1606,1606,0
|
|
20230710,155700,174660466,1606,1606,1606,1606,0
|
|
20230710,155600,174660466,1606,1606,1606,1606,0
|
|
20230710,155500,174660466,1606,1606,1606,1606,0
|
|
20230710,155400,174660466,1606,1606,1606,1606,0
|
|
20230710,155300,174660466,1606,1606,1606,1606,0
|
|
20230710,155200,174660466,1606,1606,1606,1606,0
|
|
20230710,155100,174660466,1606,1606,1606,1606,0
|
|
20230710,155000,174660466,1606,1606,1606,1606,0
|
|
20230710,154900,174660466,1606,1606,1606,1606,0
|
|
20230710,154800,174660466,1606,1606,1606,1606,0
|
|
20230710,154700,174660466,1606,1606,1606,1606,0
|
|
20230710,154600,174660466,1606,1606,1606,1606,0
|
|
20230710,154500,174660466,1606,1606,1606,1606,0
|
|
20230710,154400,174660466,1606,1606,1606,1606,0
|
|
20230710,154300,174660466,1606,1606,1606,1606,0
|
|
20230710,154200,174660466,1606,1606,1606,1606,0
|
|
20230710,154100,174660466,1606,1606,1606,1606,0
|
|
20230710,154000,174660466,1606,1606,1606,1606,0
|
|
20230710,153900,174660466,1606,1606,1606,1606,1346
|
|
20230710,153800,174660466,1606,1606,1606,1606,0
|
|
20230710,153700,174660466,1606,1606,1606,1606,0
|
|
20230710,153600,174660466,1606,1606,1606,1606,0
|
|
20230710,153500,174660466,1606,1606,1606,1606,0
|
|
20230710,153400,174660466,1606,1606,1606,1606,0
|
|
20230710,153300,174660466,1606,1606,1606,1606,0
|
|
20230710,153200,174660466,1606,1606,1606,1606,0
|
|
20230710,153100,174660466,1606,1606,1606,1606,0
|
|
20230710,153000,174660466,1606,1606,1606,1606,1346
|
|
20230710,152900,172498790,1606,1606,1606,1606,0
|
|
20230710,152800,172498790,1606,1606,1606,1606,0
|
|
20230710,152700,172498790,1606,1606,1606,1606,0
|
|
20230710,152600,172498790,1606,1606,1606,1606,0
|
|
20230710,152500,172498790,1606,1606,1606,1606,0
|
|
20230710,152400,172498790,1606,1606,1606,1606,0
|
|
20230710,152300,172498790,1606,1606,1606,1606,0
|
|
20230710,152200,172498790,1606,1606,1606,1606,0
|
|
20230710,152100,172498790,1606,1606,1606,1606,0
|
|
20230710,152000,172498790,1606,1606,1606,1606,0
|
|
20230710,151900,172498790,1606,1606,1606,1606,150
|
|
20230710,151800,172257890,1606,1605,1606,1605,13
|
|
20230710,151700,172237024,1605,1611,1611,1605,3861
|
|
20230710,151600,166036503,1614,1614,1614,1614,0
|
|
20230710,151500,166036503,1614,1614,1614,1614,0
|
|
20230710,151400,166036503,1614,1614,1614,1614,5
|
|
20230710,151300,166028433,1615,1614,1615,1614,4202
|
|
20230710,151200,159242303,1614,1610,1614,1606,800
|
|
20230710,151100,157956349,1607,1610,1610,1607,15
|
|
20230710,151000,157932202,1611,1611,1611,1611,0
|
|
20230710,150900,157932202,1611,1611,1611,1611,7
|
|
20230710,150800,157920925,1606,1608,1608,1606,30
|
|
20230710,150700,157872743,1606,1609,1609,1606,1503
|
|
20230710,150600,155458922,1606,1606,1606,1606,0
|
|
20230710,150500,155458922,1606,1606,1606,1606,3051
|
|
20230710,150400,150559016,1612,1612,1612,1612,1
|
|
20230710,150300,150557404,1606,1606,1606,1606,989
|
|
20230710,150200,148969070,1606,1606,1606,1606,1
|
|
20230710,150100,148967464,1606,1606,1606,1606,0
|
|
20230710,150000,148967464,1606,1606,1606,1606,0
|
|
20230710,145900,148967464,1606,1610,1610,1606,3
|
|
20230710,145800,148962642,1610,1610,1610,1610,1
|
|
20230710,145700,148961032,1606,1606,1606,1606,0
|
|
20230710,145600,148961032,1606,1606,1606,1606,0
|
|
20230710,145500,148961032,1606,1606,1606,1606,0
|
|
20230710,145400,148961032,1606,1606,1606,1606,6
|
|
20230710,145300,148951396,1606,1607,1607,1606,3
|
|
20230710,145200,148946576,1607,1607,1607,1607,0
|
|
20230710,145100,148946576,1607,1606,1607,1606,5742
|
|
20230710,145000,139724870,1606,1606,1609,1606,4123
|
|
20230710,144900,133103329,1609,1609,1609,1609,0
|
|
20230710,144800,133103329,1609,1609,1609,1607,2030
|
|
20230710,144700,129841046,1609,1609,1609,1609,1
|
|
20230710,144600,129839437,1610,1608,1610,1608,568
|
|
20230710,144500,128926071,1608,1608,1608,1607,445
|
|
20230710,144400,128210512,1608,1612,1612,1608,6
|
|
20230710,144300,128200860,1612,1612,1612,1612,0
|
|
20230710,144200,128200860,1612,1612,1612,1612,1
|
|
20230710,144100,128199248,1608,1608,1608,1608,0
|
|
20230710,144000,128199248,1608,1608,1608,1608,1
|
|
20230710,143900,128197640,1612,1612,1612,1612,1
|
|
20230710,143800,128196028,1608,1609,1609,1608,10
|
|
20230710,143700,128179942,1608,1608,1608,1608,1
|
|
20230710,143600,128178334,1608,1608,1608,1608,173
|
|
20230710,143500,127900150,1612,1612,1612,1612,1
|
|
20230710,143400,127898538,1608,1614,1614,1608,2
|
|
20230710,143300,127895316,1608,1608,1608,1608,209
|
|
20230710,143200,127559244,1608,1608,1608,1608,0
|
|
20230710,143100,127559244,1608,1615,1615,1608,2
|
|
20230710,143000,127556021,1615,1608,1615,1608,2
|
|
20230710,142900,127552798,1614,1614,1614,1614,1
|
|
20230710,142800,127551184,1608,1615,1615,1608,2
|
|
20230710,142700,127547961,1614,1614,1614,1614,0
|
|
20230710,142600,127547961,1614,1614,1614,1614,513
|
|
20230710,142500,126719979,1608,1608,1608,1608,1
|
|
20230710,142400,126718371,1614,1614,1614,1614,0
|
|
20230710,142300,126718371,1614,1614,1614,1614,0
|
|
20230710,142200,126718371,1614,1614,1614,1614,1
|
|
20230710,142100,126716757,1607,1607,1607,1607,0
|
|
20230710,142000,126716757,1607,1607,1607,1607,1
|
|
20230710,141900,126715150,1617,1617,1617,1617,1
|
|
20230710,141800,126713533,1611,1611,1611,1611,1
|
|
20230710,141700,126711922,1617,1617,1617,1617,1
|
|
20230710,141600,126710305,1608,1608,1608,1608,0
|
|
20230710,141500,126710305,1608,1608,1608,1608,0
|
|
20230710,141400,126710305,1608,1608,1608,1608,0
|
|
20230710,141300,126710305,1608,1613,1613,1608,1001
|
|
20230710,141200,125098762,1610,1615,1615,1610,1000
|
|
20230710,141100,123486385,1615,1615,1615,1615,0
|
|
20230710,141000,123486385,1615,1616,1616,1615,510
|
|
20230710,140900,122662593,1616,1621,1621,1616,284
|
|
20230710,140800,122203369,1620,1620,1620,1620,1
|
|
20230710,140700,122201749,1621,1621,1621,1621,1
|
|
20230710,140600,122200128,1620,1621,1621,1620,2
|
|
20230710,140500,122196887,1620,1617,1620,1617,8
|
|
20230710,140400,122183930,1620,1620,1620,1620,1
|
|
20230710,140300,122182310,1617,1620,1620,1617,31
|
|
20230710,140200,122132093,1620,1620,1620,1620,1
|
|
20230710,140100,122130473,1617,1617,1617,1617,0
|
|
20230710,140000,122130473,1617,1617,1617,1617,1
|
|
20230710,135900,122128856,1620,1620,1620,1620,51
|
|
20230710,135800,122046236,1617,1617,1617,1617,1
|
|
20230710,135700,122044619,1620,1620,1620,1620,6
|
|
20230710,135600,122034899,1617,1623,1623,1617,2
|
|
20230710,135500,122031659,1620,1620,1620,1620,98
|
|
20230710,135400,121872899,1620,1623,1624,1620,21
|
|
20230710,135300,121838816,1623,1620,1623,1620,2
|
|
20230710,135200,121835573,1620,1620,1620,1620,1
|
|
20230710,135100,121833953,1620,1620,1620,1620,49
|
|
20230710,135000,121754573,1620,1620,1620,1620,1
|
|
20230710,134900,121752953,1618,1618,1618,1618,74
|
|
20230710,134800,121633221,1618,1618,1618,1618,1
|
|
20230710,134700,121631603,1620,1618,1620,1618,51
|
|
20230710,134600,121549083,1618,1623,1623,1618,2
|
|
20230710,134500,121545842,1618,1618,1618,1618,0
|
|
20230710,134400,121545842,1618,1618,1618,1618,1
|
|
20230710,134300,121544224,1623,1624,1624,1623,362
|
|
20230710,134200,120956337,1618,1618,1618,1618,0
|
|
20230710,134100,120956337,1618,1618,1618,1618,1
|
|
20230710,134000,120954719,1623,1622,1623,1622,295
|
|
20230710,133900,120475943,1618,1618,1618,1618,0
|
|
20230710,133800,120475943,1618,1618,1618,1618,0
|
|
20230710,133700,120475943,1618,1618,1618,1618,0
|
|
20230710,133600,120475943,1618,1618,1618,1618,1
|
|
20230710,133500,120474325,1622,1622,1622,1622,1
|
|
20230710,133400,120472703,1620,1620,1620,1620,0
|
|
20230710,133300,120472703,1620,1620,1620,1620,430
|
|
20230710,133200,119776103,1620,1617,1620,1617,6
|
|
20230710,133100,119766398,1617,1617,1617,1617,1
|
|
20230710,133000,119764781,1618,1616,1618,1616,54
|
|
20230710,132900,119677515,1616,1617,1620,1616,497
|
|
20230710,132800,118872732,1619,1619,1619,1619,1
|
|
20230710,132700,118871113,1617,1617,1617,1617,4
|
|
20230710,132600,118864645,1617,1617,1617,1617,4
|
|
20230710,132500,118858177,1617,1620,1620,1617,87
|
|
20230710,132400,118717495,1617,1617,1617,1617,0
|
|
20230710,132300,118717495,1617,1617,1617,1617,1
|
|
20230710,132200,118715878,1621,1621,1621,1621,1
|
|
20230710,132100,118714257,1617,1617,1617,1617,1
|
|
20230710,132000,118712640,1622,1622,1622,1622,0
|
|
20230710,131900,118712640,1622,1622,1622,1622,1
|
|
20230710,131800,118711018,1622,1622,1622,1622,0
|
|
20230710,131700,118711018,1622,1622,1622,1622,1
|
|
20230710,131600,118709396,1617,1617,1617,1617,0
|
|
20230710,131500,118709396,1617,1617,1617,1617,394
|
|
20230710,131400,118072298,1616,1616,1616,1616,100
|
|
20230710,131300,117910698,1616,1616,1616,1616,2
|
|
20230710,131200,117907466,1617,1617,1617,1616,202
|
|
20230710,131100,117580833,1617,1617,1617,1617,6
|
|
20230710,131000,117571131,1616,1616,1616,1616,1
|
|
20230710,130900,117569515,1620,1620,1620,1620,0
|
|
20230710,130800,117569515,1620,1620,1620,1620,100
|
|
20230710,130700,117407515,1623,1622,1623,1622,51
|
|
20230710,130600,117324768,1614,1615,1615,1614,93
|
|
20230710,130500,117174646,1623,1623,1623,1623,1
|
|
20230710,130400,117173023,1623,1623,1624,1623,5
|
|
20230710,130300,117164907,1614,1614,1614,1614,1
|
|
20230710,130200,117163293,1624,1624,1624,1624,1
|
|
20230710,130100,117161669,1624,1622,1624,1622,26
|
|
20230710,130000,117119473,1623,1623,1623,1623,0
|
|
20230710,125900,117119473,1623,1623,1624,1623,13
|
|
20230710,125800,117098373,1623,1624,1624,1623,101
|
|
20230710,125700,116934350,1624,1622,1624,1621,207
|
|
20230710,125600,116598201,1623,1611,1623,1611,208
|
|
20230710,125500,116260647,1622,1623,1623,1622,5
|
|
20230710,125400,116252535,1623,1624,1624,1623,60
|
|
20230710,125300,116155125,1624,1611,1624,1611,96
|
|
20230710,125200,115999614,1624,1623,1624,1623,33
|
|
20230710,125100,115946053,1623,1611,1623,1611,153
|
|
20230710,125000,115698226,1611,1628,1628,1611,705
|
|
20230710,124900,114551892,1629,1627,1629,1627,292
|
|
20230710,124800,114076284,1627,1612,1627,1612,2948
|
|
20230710,124700,109316485,1606,1610,1611,1606,303
|
|
20230710,124600,108828633,1610,1610,1610,1610,150
|
|
20230710,124500,108587133,1610,1610,1610,1608,510
|
|
20230710,124400,107766435,1612,1612,1612,1612,1
|
|
20230710,124300,107764823,1612,1611,1612,1611,103
|
|
20230710,124200,107598870,1610,1609,1610,1609,2108
|
|
20230710,124100,104205520,1608,1606,1608,1606,60
|
|
20230710,124000,104109098,1606,1605,1606,1605,401
|
|
20230710,123900,103465492,1605,1610,1610,1605,7
|
|
20230710,123800,103454227,1609,1609,1609,1609,30
|
|
20230710,123700,103405957,1610,1610,1610,1610,0
|
|
20230710,123600,103405957,1610,1610,1610,1610,0
|
|
20230710,123500,103405957,1610,1609,1610,1604,41
|
|
20230710,123400,103339983,1610,1609,1610,1609,61
|
|
20230710,123300,103241823,1609,1607,1609,1604,620
|
|
20230710,123200,102244859,1607,1607,1607,1607,1
|
|
20230710,123100,102243252,1607,1604,1607,1604,11
|
|
20230710,123000,102225578,1607,1607,1607,1607,1
|
|
20230710,122900,102223971,1604,1604,1604,1604,0
|
|
20230710,122800,102223971,1604,1604,1604,1604,1
|
|
20230710,122700,102222367,1607,1605,1607,1605,80
|
|
20230710,122600,102093965,1605,1605,1605,1605,1
|
|
20230710,122500,102092360,1608,1608,1608,1608,0
|
|
20230710,122400,102092360,1608,1608,1608,1608,1
|
|
20230710,122300,102090752,1605,1605,1605,1605,118
|
|
20230710,122200,101901362,1605,1605,1605,1605,2
|
|
20230710,122100,101898152,1608,1608,1608,1608,1
|
|
20230710,122000,101896544,1606,1606,1606,1606,7
|
|
20230710,121900,101885302,1606,1606,1606,1606,101
|
|
20230710,121800,101723096,1607,1607,1607,1607,1
|
|
20230710,121700,101721489,1607,1607,1607,1607,2
|
|
20230710,121600,101718275,1607,1607,1607,1607,7
|
|
20230710,121500,101707026,1606,1611,1611,1606,12
|
|
20230710,121400,101687704,1611,1611,1611,1611,1
|
|
20230710,121300,101686093,1612,1613,1613,1612,15
|
|
20230710,121200,101661904,1614,1614,1615,1614,2070
|
|
20230710,121100,98320896,1614,1609,1614,1609,1229
|
|
20230710,121000,96342404,1608,1606,1608,1606,77
|
|
20230710,120900,96218645,1606,1602,1606,1602,1803
|
|
20230710,120800,93326760,1602,1602,1602,1602,2
|
|
20230710,120700,93323556,1602,1602,1602,1602,48
|
|
20230710,120600,93246660,1599,1599,1599,1599,0
|
|
20230710,120500,93246660,1599,1599,1599,1599,2
|
|
20230710,120400,93243462,1602,1602,1602,1602,2
|
|
20230710,120300,93240258,1602,1601,1602,1601,501
|
|
20230710,120200,92437755,1600,1597,1600,1597,5749
|
|
20230710,120100,83247134,1593,1593,1593,1593,0
|
|
20230710,120000,83247134,1593,1593,1593,1593,0
|
|
20230710,115900,83247134,1593,1593,1593,1593,2
|
|
20230710,115800,83243948,1597,1596,1597,1596,2
|
|
20230710,115700,83240755,1596,1596,1596,1596,0
|
|
20230710,115600,83240755,1596,1596,1596,1596,0
|
|
20230710,115500,83240755,1596,1596,1596,1596,0
|
|
20230710,115400,83240755,1596,1596,1596,1596,1
|
|
20230710,115300,83239159,1597,1597,1597,1597,1
|
|
20230710,115200,83237562,1593,1593,1593,1593,1
|
|
20230710,115100,83235969,1593,1593,1593,1593,0
|
|
20230710,115000,83235969,1593,1593,1593,1593,1
|
|
20230710,114900,83234376,1597,1597,1597,1597,1
|
|
20230710,114800,83232779,1597,1597,1597,1597,0
|
|
20230710,114700,83232779,1597,1597,1597,1597,1
|
|
20230710,114600,83231182,1593,1593,1593,1593,1
|
|
20230710,114500,83229589,1596,1596,1596,1596,0
|
|
20230710,114400,83229589,1596,1596,1596,1596,1
|
|
20230710,114300,83227993,1593,1593,1593,1593,0
|
|
20230710,114200,83227993,1593,1593,1593,1593,633
|
|
20230710,114100,82219624,1592,1592,1592,1592,0
|
|
20230710,114000,82219624,1592,1592,1592,1592,2
|
|
20230710,113900,82216440,1593,1593,1593,1593,1
|
|
20230710,113800,82214847,1593,1593,1593,1593,0
|
|
20230710,113700,82214847,1593,1593,1593,1593,720
|
|
20230710,113600,81067887,1593,1593,1593,1593,1
|
|
20230710,113500,81066294,1597,1596,1597,1596,40
|
|
20230710,113400,81002448,1596,1596,1596,1596,0
|
|
20230710,113300,81002448,1596,1596,1596,1596,0
|
|
20230710,113200,81002448,1596,1596,1596,1596,1
|
|
20230710,113100,81000852,1596,1596,1596,1596,1
|
|
20230710,113000,80999256,1596,1591,1596,1591,40
|
|
20230710,112900,80935426,1592,1592,1592,1592,20
|
|
20230710,112800,80903586,1592,1592,1592,1592,0
|
|
20230710,112700,80903586,1592,1592,1592,1592,0
|
|
20230710,112600,80903586,1592,1596,1596,1592,49
|
|
20230710,112500,80825386,1597,1597,1597,1597,2
|
|
20230710,112400,80822192,1596,1596,1596,1596,0
|
|
20230710,112300,80822192,1596,1596,1596,1596,1
|
|
20230710,112200,80820596,1596,1596,1596,1596,1
|
|
20230710,112100,80819000,1597,1597,1597,1597,46
|
|
20230710,112000,80745538,1596,1596,1596,1596,0
|
|
20230710,111900,80745538,1596,1596,1596,1596,10
|
|
20230710,111800,80729578,1596,1596,1596,1596,1
|
|
20230710,111700,80727982,1591,1591,1591,1591,300
|
|
20230710,111600,80250682,1591,1591,1591,1591,1
|
|
20230710,111500,80249091,1597,1597,1597,1597,0
|
|
20230710,111400,80249091,1597,1597,1597,1597,1
|
|
20230710,111300,80247494,1590,1590,1590,1590,0
|
|
20230710,111200,80247494,1590,1590,1590,1590,0
|
|
20230710,111100,80247494,1590,1590,1590,1590,100
|
|
20230710,111000,80088494,1590,1590,1590,1590,0
|
|
20230710,110900,80088494,1590,1590,1590,1590,0
|
|
20230710,110800,80088494,1590,1590,1590,1590,1
|
|
20230710,110700,80086904,1590,1598,1598,1590,72
|
|
20230710,110600,79972416,1591,1591,1591,1591,0
|
|
20230710,110500,79972416,1591,1591,1591,1591,0
|
|
20230710,110400,79972416,1591,1591,1591,1591,1
|
|
20230710,110300,79970825,1598,1598,1598,1598,0
|
|
20230710,110200,79970825,1598,1598,1598,1598,1
|
|
20230710,110100,79969227,1589,1589,1589,1589,0
|
|
20230710,110000,79969227,1589,1589,1589,1589,2
|
|
20230710,105900,79966049,1598,1598,1598,1598,0
|
|
20230710,105800,79966049,1598,1591,1598,1588,159
|
|
20230710,105700,79713517,1591,1595,1595,1591,129
|
|
20230710,105600,79507878,1597,1597,1597,1597,0
|
|
20230710,105500,79507878,1597,1597,1597,1597,1
|
|
20230710,105400,79506281,1597,1597,1597,1597,1
|
|
20230710,105300,79504684,1591,1591,1591,1591,0
|
|
20230710,105200,79504684,1591,1591,1591,1591,0
|
|
20230710,105100,79504684,1591,1590,1591,1590,881
|
|
20230710,105000,78103139,1591,1591,1591,1591,0
|
|
20230710,104900,78103139,1591,1591,1591,1591,0
|
|
20230710,104800,78103139,1591,1599,1599,1591,42
|
|
20230710,104700,78036309,1599,1599,1599,1599,1
|
|
20230710,104600,78034710,1600,1600,1600,1600,2
|
|
20230710,104500,78031510,1591,1599,1599,1591,112
|
|
20230710,104400,77852822,1599,1599,1599,1599,0
|
|
20230710,104300,77852822,1599,1599,1599,1599,0
|
|
20230710,104200,77852822,1599,1599,1599,1599,72
|
|
20230710,104100,77737694,1595,1595,1595,1595,0
|
|
20230710,104000,77737694,1595,1598,1598,1595,1000
|
|
20230710,103900,76140267,1598,1598,1598,1598,0
|
|
20230710,103800,76140267,1598,1598,1598,1598,0
|
|
20230710,103700,76140267,1598,1598,1598,1598,0
|
|
20230710,103600,76140267,1598,1598,1598,1598,0
|
|
20230710,103500,76140267,1598,1598,1598,1598,1
|
|
20230710,103400,76138669,1602,1602,1602,1602,0
|
|
20230710,103300,76138669,1602,1602,1602,1602,50
|
|
20230710,103200,76058569,1597,1597,1597,1597,0
|
|
20230710,103100,76058569,1597,1597,1597,1597,0
|
|
20230710,103000,76058569,1597,1597,1597,1597,100
|
|
20230710,102900,75898869,1598,1598,1598,1598,0
|
|
20230710,102800,75898869,1598,1598,1598,1598,200
|
|
20230710,102700,75579269,1598,1598,1598,1598,0
|
|
20230710,102600,75579269,1598,1598,1598,1598,0
|
|
20230710,102500,75579269,1598,1598,1598,1598,0
|
|
20230710,102400,75579269,1598,1598,1598,1598,28
|
|
20230710,102300,75534525,1598,1598,1598,1598,1
|
|
20230710,102200,75532927,1598,1598,1598,1598,0
|
|
20230710,102100,75532927,1598,1602,1602,1598,123
|
|
20230710,102000,75336369,1597,1597,1597,1597,0
|
|
20230710,101900,75336369,1597,1597,1597,1597,0
|
|
20230710,101800,75336369,1597,1596,1597,1596,941
|
|
20230710,101700,73834392,1597,1597,1597,1597,110
|
|
20230710,101600,73658722,1597,1597,1597,1597,0
|
|
20230710,101500,73658722,1597,1597,1597,1597,2
|
|
20230710,101400,73655528,1603,1603,1603,1603,1
|
|
20230710,101300,73653925,1603,1603,1603,1603,1
|
|
20230710,101200,73652322,1603,1602,1603,1602,62
|
|
20230710,101100,73552948,1600,1600,1600,1600,15
|
|
20230710,101000,73528948,1603,1603,1604,1603,237
|
|
20230710,100900,73148937,1603,1600,1603,1600,400
|
|
20230710,100800,72507869,1604,1604,1604,1604,0
|
|
20230710,100700,72507869,1604,1604,1604,1604,0
|
|
20230710,100600,72507869,1604,1596,1604,1595,925
|
|
20230710,100500,71030325,1597,1595,1597,1595,214
|
|
20230710,100400,70688733,1595,1595,1595,1595,59
|
|
20230710,100300,70594628,1595,1595,1595,1595,41
|
|
20230710,100200,70529233,1595,1595,1595,1595,0
|
|
20230710,100100,70529233,1595,1595,1595,1595,3
|
|
20230710,100000,70524448,1595,1595,1595,1595,100
|
|
20230710,095900,70364948,1595,1595,1595,1595,447
|
|
20230710,095800,69651983,1596,1591,1596,1591,854
|
|
20230710,095700,68290858,1591,1591,1591,1591,0
|
|
20230710,095600,68290858,1591,1591,1591,1591,0
|
|
20230710,095500,68290858,1591,1591,1591,1591,100
|
|
20230710,095400,68131758,1589,1586,1589,1586,528
|
|
20230710,095300,67293134,1586,1586,1586,1585,105
|
|
20230710,095200,67126605,1586,1586,1586,1586,100
|
|
20230710,095100,66968005,1585,1585,1585,1585,0
|
|
20230710,095000,66968005,1585,1585,1585,1585,0
|
|
20230710,094900,66968005,1585,1585,1585,1585,0
|
|
20230710,094800,66968005,1585,1586,1586,1585,200
|
|
20230710,094700,66651002,1585,1586,1586,1585,97
|
|
20230710,094600,66497249,1588,1588,1588,1588,199
|
|
20230710,094500,66181237,1589,1589,1589,1589,0
|
|
20230710,094400,66181237,1589,1589,1589,1589,0
|
|
20230710,094300,66181237,1589,1589,1589,1589,1
|
|
20230710,094200,66179648,1589,1589,1589,1589,0
|
|
20230710,094100,66179648,1589,1589,1589,1589,1
|
|
20230710,094000,66178059,1575,1585,1585,1575,20329
|
|
20230710,093900,34117083,1583,1585,1585,1583,702
|
|
20230710,093800,33005345,1585,1583,1593,1583,751
|
|
20230710,093700,31816202,1583,1587,1587,1583,951
|
|
20230710,093600,30309200,1598,1598,1598,1598,63
|
|
20230710,093500,30208526,1598,1587,1598,1586,300
|
|
20230710,093400,29730896,1583,1583,1583,1583,0
|
|
20230710,093300,29730896,1583,1583,1583,1583,1
|
|
20230710,093200,29729313,1581,1583,1583,1581,1463
|
|
20230710,093100,27416240,1581,1581,1581,1581,597
|
|
20230710,093000,26472383,1591,1591,1591,1591,10
|
|
20230710,092900,26456473,1591,1591,1591,1591,38
|
|
20230710,092800,26396015,1583,1583,1583,1583,0
|
|
20230710,092700,26396015,1583,1583,1583,1583,0
|
|
20230710,092600,26396015,1583,1583,1583,1583,73
|
|
20230710,092500,26280456,1583,1583,1583,1583,27
|
|
20230710,092400,26237715,1581,1584,1584,1581,1911
|
|
20230710,092300,23214878,1598,1598,1598,1598,0
|
|
20230710,092200,23214878,1598,1590,1598,1590,48
|
|
20230710,092100,23138182,1583,1583,1583,1582,497
|
|
20230710,092000,22351433,1582,1584,1584,1582,520
|
|
20230710,091900,21528275,1590,1592,1600,1590,298
|
|
20230710,091800,21054197,1590,1589,1590,1589,3837
|
|
20230710,091700,14953760,1589,1589,1589,1589,0
|
|
20230710,091600,14953760,1589,1589,1589,1589,0
|
|
20230710,091500,14953760,1589,1589,1589,1589,3
|
|
20230710,091400,14948993,1589,1589,1589,1589,9
|
|
20230710,091300,14934692,1590,1590,1590,1590,1
|
|
20230710,091200,14933102,1579,1590,1590,1579,517
|
|
20230710,091100,14116629,1580,1580,1587,1579,1058
|
|
20230710,091000,12444983,1579,1580,1580,1579,30
|
|
20230710,090900,12397584,1579,1580,1580,1579,18
|
|
20230710,090800,12369147,1580,1580,1580,1580,149
|
|
20230710,090700,12133727,1579,1579,1580,1579,1164
|
|
20230710,090600,10295750,1591,1579,1591,1578,801
|
|
20230710,090500,9030982,1581,1599,1601,1579,754
|
|
20230710,090400,7837551,1583,1601,1603,1583,92
|
|
20230710,090300,7691465,1601,1586,1603,1586,1225
|
|
20230710,090200,5746488,1583,1584,1584,1583,110
|
|
20230710,090100,5572348,1587,1588,1588,1585,764
|
|
20230710,090000,4360520,1587,1604,1604,1587,2725
|