700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230711,203700,126928719,1624,1624,1624,1624,2028
|
|
20230711,203600,126928719,1624,1624,1624,1624,0
|
|
20230711,203500,126928719,1624,1624,1624,1624,0
|
|
20230711,203400,126928719,1624,1624,1624,1624,0
|
|
20230711,203300,126928719,1624,1624,1624,1624,0
|
|
20230711,203200,126928719,1624,1624,1624,1624,0
|
|
20230711,203100,126928719,1624,1624,1624,1624,0
|
|
20230711,203000,126928719,1624,1624,1624,1624,0
|
|
20230711,202900,126928719,1624,1624,1624,1624,0
|
|
20230711,202800,126928719,1624,1624,1624,1624,0
|
|
20230711,202700,126928719,1624,1624,1624,1624,0
|
|
20230711,202600,126928719,1624,1624,1624,1624,0
|
|
20230711,202500,126928719,1624,1624,1624,1624,0
|
|
20230711,202400,126928719,1624,1624,1624,1624,0
|
|
20230711,202300,126928719,1624,1624,1624,1624,0
|
|
20230711,202200,126928719,1624,1624,1624,1624,0
|
|
20230711,202100,126928719,1624,1624,1624,1624,0
|
|
20230711,202000,126928719,1624,1624,1624,1624,0
|
|
20230711,201900,126928719,1624,1624,1624,1624,0
|
|
20230711,201800,126928719,1624,1624,1624,1624,0
|
|
20230711,201700,126928719,1624,1624,1624,1624,0
|
|
20230711,201600,126928719,1624,1624,1624,1624,0
|
|
20230711,201500,126928719,1624,1624,1624,1624,0
|
|
20230711,201400,126928719,1624,1624,1624,1624,0
|
|
20230711,201300,126928719,1624,1624,1624,1624,0
|
|
20230711,201200,126928719,1624,1624,1624,1624,0
|
|
20230711,201100,126928719,1624,1624,1624,1624,0
|
|
20230711,201000,126928719,1624,1624,1624,1624,0
|
|
20230711,200900,126928719,1624,1624,1624,1624,0
|
|
20230711,200800,126928719,1624,1624,1624,1624,0
|
|
20230711,200700,126928719,1624,1624,1624,1624,2028
|
|
20230711,200600,126928719,1624,1624,1624,1624,0
|
|
20230711,200500,126928719,1624,1624,1624,1624,0
|
|
20230711,200400,126928719,1624,1624,1624,1624,0
|
|
20230711,200300,126928719,1624,1624,1624,1624,0
|
|
20230711,200200,126928719,1624,1624,1624,1624,0
|
|
20230711,200100,126928719,1624,1624,1624,1624,0
|
|
20230711,200000,126928719,1624,1624,1624,1624,0
|
|
20230711,195900,126928719,1624,1624,1624,1624,0
|
|
20230711,195800,126928719,1624,1624,1624,1624,0
|
|
20230711,195700,126928719,1624,1624,1624,1624,0
|
|
20230711,195600,126928719,1624,1624,1624,1624,0
|
|
20230711,195500,126928719,1624,1624,1624,1624,0
|
|
20230711,195400,126928719,1624,1624,1624,1624,0
|
|
20230711,195300,126928719,1624,1624,1624,1624,0
|
|
20230711,195200,126928719,1624,1624,1624,1624,0
|
|
20230711,195100,126928719,1624,1624,1624,1624,0
|
|
20230711,195000,126928719,1624,1624,1624,1624,0
|
|
20230711,194900,126928719,1624,1624,1624,1624,0
|
|
20230711,194800,126928719,1624,1624,1624,1624,0
|
|
20230711,194700,126928719,1624,1624,1624,1624,0
|
|
20230711,194600,126928719,1624,1624,1624,1624,0
|
|
20230711,194500,126928719,1624,1624,1624,1624,0
|
|
20230711,194400,126928719,1624,1624,1624,1624,0
|
|
20230711,194300,126928719,1624,1624,1624,1624,0
|
|
20230711,194200,126928719,1624,1624,1624,1624,0
|
|
20230711,194100,126928719,1624,1624,1624,1624,0
|
|
20230711,194000,126928719,1624,1624,1624,1624,0
|
|
20230711,193900,126928719,1624,1624,1624,1624,0
|
|
20230711,193800,126928719,1624,1624,1624,1624,0
|
|
20230711,193700,126928719,1624,1624,1624,1624,2028
|
|
20230711,193600,126928719,1624,1624,1624,1624,0
|
|
20230711,193500,126928719,1624,1624,1624,1624,0
|
|
20230711,193400,126928719,1624,1624,1624,1624,0
|
|
20230711,193300,126928719,1624,1624,1624,1624,0
|
|
20230711,193200,126928719,1624,1624,1624,1624,0
|
|
20230711,193100,126928719,1624,1624,1624,1624,0
|
|
20230711,193000,126928719,1624,1624,1624,1624,0
|
|
20230711,192900,126928719,1624,1624,1624,1624,0
|
|
20230711,192800,126928719,1624,1624,1624,1624,0
|
|
20230711,192700,126928719,1624,1624,1624,1624,0
|
|
20230711,192600,126928719,1624,1624,1624,1624,0
|
|
20230711,192500,126928719,1624,1624,1624,1624,0
|
|
20230711,192400,126928719,1624,1624,1624,1624,0
|
|
20230711,192300,126928719,1624,1624,1624,1624,0
|
|
20230711,192200,126928719,1624,1624,1624,1624,0
|
|
20230711,192100,126928719,1624,1624,1624,1624,0
|
|
20230711,192000,126928719,1624,1624,1624,1624,0
|
|
20230711,191900,126928719,1624,1624,1624,1624,0
|
|
20230711,191800,126928719,1624,1624,1624,1624,0
|
|
20230711,191700,126928719,1624,1624,1624,1624,0
|
|
20230711,191600,126928719,1624,1624,1624,1624,0
|
|
20230711,191500,126928719,1624,1624,1624,1624,0
|
|
20230711,191400,126928719,1624,1624,1624,1624,0
|
|
20230711,191300,126928719,1624,1624,1624,1624,0
|
|
20230711,191200,126928719,1624,1624,1624,1624,0
|
|
20230711,191100,126928719,1624,1624,1624,1624,0
|
|
20230711,191000,126928719,1624,1624,1624,1624,0
|
|
20230711,190900,126928719,1624,1624,1624,1624,0
|
|
20230711,190800,126928719,1624,1624,1624,1624,0
|
|
20230711,190700,126928719,1624,1624,1624,1624,2028
|
|
20230711,190600,126928719,1624,1624,1624,1624,0
|
|
20230711,190500,126928719,1624,1624,1624,1624,0
|
|
20230711,190400,126928719,1624,1624,1624,1624,0
|
|
20230711,190300,126928719,1624,1624,1624,1624,0
|
|
20230711,190200,126928719,1624,1624,1624,1624,0
|
|
20230711,190100,126928719,1624,1624,1624,1624,0
|
|
20230711,190000,126928719,1624,1624,1624,1624,0
|
|
20230711,185900,126928719,1624,1624,1624,1624,0
|
|
20230711,185800,126928719,1624,1624,1624,1624,0
|
|
20230711,185700,126928719,1624,1624,1624,1624,0
|
|
20230711,185600,126928719,1624,1624,1624,1624,0
|
|
20230711,185500,126928719,1624,1624,1624,1624,0
|
|
20230711,185400,126928719,1624,1624,1624,1624,0
|
|
20230711,185300,126928719,1624,1624,1624,1624,0
|
|
20230711,185200,126928719,1624,1624,1624,1624,0
|
|
20230711,185100,126928719,1624,1624,1624,1624,0
|
|
20230711,185000,126928719,1624,1624,1624,1624,0
|
|
20230711,184900,126928719,1624,1624,1624,1624,0
|
|
20230711,184800,126928719,1624,1624,1624,1624,0
|
|
20230711,184700,126928719,1624,1624,1624,1624,0
|
|
20230711,184600,126928719,1624,1624,1624,1624,0
|
|
20230711,184500,126928719,1624,1624,1624,1624,0
|
|
20230711,184400,126928719,1624,1624,1624,1624,0
|
|
20230711,184300,126928719,1624,1624,1624,1624,0
|
|
20230711,184200,126928719,1624,1624,1624,1624,0
|
|
20230711,184100,126928719,1624,1624,1624,1624,0
|
|
20230711,184000,126928719,1624,1624,1624,1624,0
|
|
20230711,183900,126928719,1624,1624,1624,1624,0
|
|
20230711,183800,126928719,1624,1624,1624,1624,0
|
|
20230711,183700,126928719,1624,1624,1624,1624,2028
|
|
20230711,183600,126928719,1624,1624,1624,1624,0
|
|
20230711,183500,126928719,1624,1624,1624,1624,0
|
|
20230711,183400,126928719,1624,1624,1624,1624,0
|
|
20230711,183300,126928719,1624,1624,1624,1624,0
|
|
20230711,183200,126928719,1624,1624,1624,1624,0
|
|
20230711,183100,126928719,1624,1624,1624,1624,0
|
|
20230711,183000,126928719,1624,1624,1624,1624,0
|
|
20230711,182900,126928719,1624,1624,1624,1624,0
|
|
20230711,182800,126928719,1624,1624,1624,1624,0
|
|
20230711,182700,126928719,1624,1624,1624,1624,0
|
|
20230711,182600,126928719,1624,1624,1624,1624,0
|
|
20230711,182500,126928719,1624,1624,1624,1624,0
|
|
20230711,182400,126928719,1624,1624,1624,1624,0
|
|
20230711,182300,126928719,1624,1624,1624,1624,0
|
|
20230711,182200,126928719,1624,1624,1624,1624,0
|
|
20230711,182100,126928719,1624,1624,1624,1624,0
|
|
20230711,182000,126928719,1624,1624,1624,1624,0
|
|
20230711,181900,126928719,1624,1624,1624,1624,0
|
|
20230711,181800,126928719,1624,1624,1624,1624,0
|
|
20230711,181700,126928719,1624,1624,1624,1624,0
|
|
20230711,181600,126928719,1624,1624,1624,1624,0
|
|
20230711,181500,126928719,1624,1624,1624,1624,0
|
|
20230711,181400,126928719,1624,1624,1624,1624,0
|
|
20230711,181300,126928719,1624,1624,1624,1624,0
|
|
20230711,181200,126928719,1624,1624,1624,1624,0
|
|
20230711,181100,126928719,1624,1624,1624,1624,0
|
|
20230711,181000,126928719,1624,1624,1624,1624,0
|
|
20230711,180900,126928719,1624,1624,1624,1624,0
|
|
20230711,180800,126928719,1624,1624,1624,1624,0
|
|
20230711,180700,126928719,1624,1624,1624,1624,2028
|
|
20230711,180600,126928719,1624,1624,1624,1624,0
|
|
20230711,180500,126928719,1624,1624,1624,1624,0
|
|
20230711,180400,126928719,1624,1624,1624,1624,0
|
|
20230711,180300,126928719,1624,1624,1624,1624,0
|
|
20230711,180200,126928719,1624,1624,1624,1624,0
|
|
20230711,180100,126928719,1624,1624,1624,1624,0
|
|
20230711,180000,126928719,1624,1624,1624,1624,0
|
|
20230711,175900,126928719,1624,1624,1624,1624,0
|
|
20230711,175800,126928719,1624,1624,1624,1624,0
|
|
20230711,175700,126928719,1624,1624,1624,1624,0
|
|
20230711,175600,126928719,1624,1624,1624,1624,0
|
|
20230711,175500,126928719,1624,1624,1624,1624,0
|
|
20230711,175400,126928719,1624,1624,1624,1624,0
|
|
20230711,175300,126928719,1624,1624,1624,1624,0
|
|
20230711,175200,126928719,1624,1624,1624,1624,0
|
|
20230711,175100,126928719,1624,1624,1624,1624,0
|
|
20230711,175000,126928719,1624,1624,1624,1624,0
|
|
20230711,174900,126928719,1624,1624,1624,1624,0
|
|
20230711,174800,126928719,1624,1624,1624,1624,0
|
|
20230711,174700,126928719,1624,1624,1624,1624,0
|
|
20230711,174600,126928719,1624,1624,1624,1624,0
|
|
20230711,174500,126928719,1624,1624,1624,1624,0
|
|
20230711,174400,126928719,1624,1624,1624,1624,0
|
|
20230711,174300,126928719,1624,1624,1624,1624,0
|
|
20230711,174200,126928719,1624,1624,1624,1624,0
|
|
20230711,174100,126928719,1624,1624,1624,1624,0
|
|
20230711,174000,126928719,1624,1624,1624,1624,0
|
|
20230711,173900,126928719,1624,1624,1624,1624,0
|
|
20230711,173800,126928719,1624,1624,1624,1624,0
|
|
20230711,173700,126928719,1624,1624,1624,1624,2028
|
|
20230711,173600,126928719,1624,1624,1624,1624,0
|
|
20230711,173500,126928719,1624,1624,1624,1624,0
|
|
20230711,173400,126928719,1624,1624,1624,1624,0
|
|
20230711,173300,126928719,1624,1624,1624,1624,0
|
|
20230711,173200,126928719,1624,1624,1624,1624,0
|
|
20230711,173100,126928719,1624,1624,1624,1624,0
|
|
20230711,173000,126928719,1624,1624,1624,1624,0
|
|
20230711,172900,126928719,1624,1624,1624,1624,0
|
|
20230711,172800,126928719,1624,1624,1624,1624,0
|
|
20230711,172700,126928719,1624,1624,1624,1624,0
|
|
20230711,172600,126928719,1624,1624,1624,1624,0
|
|
20230711,172500,126928719,1624,1624,1624,1624,0
|
|
20230711,172400,126928719,1624,1624,1624,1624,0
|
|
20230711,172300,126928719,1624,1624,1624,1624,0
|
|
20230711,172200,126928719,1624,1624,1624,1624,0
|
|
20230711,172100,126928719,1624,1624,1624,1624,0
|
|
20230711,172000,126928719,1624,1624,1624,1624,0
|
|
20230711,171900,126928719,1624,1624,1624,1624,0
|
|
20230711,171800,126928719,1624,1624,1624,1624,0
|
|
20230711,171700,126928719,1624,1624,1624,1624,0
|
|
20230711,171600,126928719,1624,1624,1624,1624,0
|
|
20230711,171500,126928719,1624,1624,1624,1624,0
|
|
20230711,171400,126928719,1624,1624,1624,1624,0
|
|
20230711,171300,126928719,1624,1624,1624,1624,0
|
|
20230711,171200,126928719,1624,1624,1624,1624,0
|
|
20230711,171100,126928719,1624,1624,1624,1624,0
|
|
20230711,171000,126928719,1624,1624,1624,1624,0
|
|
20230711,170900,126928719,1624,1624,1624,1624,0
|
|
20230711,170800,126928719,1624,1624,1624,1624,0
|
|
20230711,170700,126928719,1624,1624,1624,1624,2028
|
|
20230711,170600,126928719,1624,1624,1624,1624,0
|
|
20230711,170500,126928719,1624,1624,1624,1624,0
|
|
20230711,170400,126928719,1624,1624,1624,1624,0
|
|
20230711,170300,126928719,1624,1624,1624,1624,0
|
|
20230711,170200,126928719,1624,1624,1624,1624,0
|
|
20230711,170100,126928719,1624,1624,1624,1624,0
|
|
20230711,170000,126928719,1624,1624,1624,1624,0
|
|
20230711,165900,126928719,1624,1624,1624,1624,0
|
|
20230711,165800,126928719,1624,1624,1624,1624,0
|
|
20230711,165700,126928719,1624,1624,1624,1624,0
|
|
20230711,165600,126928719,1624,1624,1624,1624,0
|
|
20230711,165500,126928719,1624,1624,1624,1624,0
|
|
20230711,165400,126928719,1624,1624,1624,1624,0
|
|
20230711,165300,126928719,1624,1624,1624,1624,0
|
|
20230711,165200,126928719,1624,1624,1624,1624,0
|
|
20230711,165100,126928719,1624,1624,1624,1624,0
|
|
20230711,165000,126928719,1624,1624,1624,1624,0
|
|
20230711,164900,126928719,1624,1624,1624,1624,0
|
|
20230711,164800,126928719,1624,1624,1624,1624,0
|
|
20230711,164700,126928719,1624,1624,1624,1624,0
|
|
20230711,164600,126928719,1624,1624,1624,1624,0
|
|
20230711,164500,126928719,1624,1624,1624,1624,0
|
|
20230711,164400,126928719,1624,1624,1624,1624,0
|
|
20230711,164300,126928719,1624,1624,1624,1624,0
|
|
20230711,164200,126928719,1624,1624,1624,1624,0
|
|
20230711,164100,126928719,1624,1624,1624,1624,0
|
|
20230711,164000,126928719,1624,1624,1624,1624,0
|
|
20230711,163900,126928719,1624,1624,1624,1624,0
|
|
20230711,163800,126928719,1624,1624,1624,1624,0
|
|
20230711,163700,126928719,1624,1624,1624,1624,2028
|
|
20230711,163600,126928719,1624,1624,1624,1624,0
|
|
20230711,163500,126928719,1624,1624,1624,1624,0
|
|
20230711,163400,126928719,1624,1624,1624,1624,0
|
|
20230711,163300,126928719,1624,1624,1624,1624,0
|
|
20230711,163200,126928719,1624,1624,1624,1624,0
|
|
20230711,163100,126928719,1624,1624,1624,1624,0
|
|
20230711,163000,126928719,1624,1624,1624,1624,0
|
|
20230711,162900,126928719,1624,1624,1624,1624,0
|
|
20230711,162800,126928719,1624,1624,1624,1624,0
|
|
20230711,162700,126928719,1624,1624,1624,1624,0
|
|
20230711,162600,126928719,1624,1624,1624,1624,0
|
|
20230711,162500,126928719,1624,1624,1624,1624,0
|
|
20230711,162400,126928719,1624,1624,1624,1624,0
|
|
20230711,162300,126928719,1624,1624,1624,1624,0
|
|
20230711,162200,126928719,1624,1624,1624,1624,0
|
|
20230711,162100,126928719,1624,1624,1624,1624,0
|
|
20230711,162000,126928719,1624,1624,1624,1624,0
|
|
20230711,161900,126928719,1624,1624,1624,1624,0
|
|
20230711,161800,126928719,1624,1624,1624,1624,0
|
|
20230711,161700,126928719,1624,1624,1624,1624,0
|
|
20230711,161600,126928719,1624,1624,1624,1624,0
|
|
20230711,161500,126928719,1624,1624,1624,1624,0
|
|
20230711,161400,126928719,1624,1624,1624,1624,0
|
|
20230711,161300,126928719,1624,1624,1624,1624,0
|
|
20230711,161200,126928719,1624,1624,1624,1624,0
|
|
20230711,161100,126928719,1624,1624,1624,1624,0
|
|
20230711,161000,126928719,1624,1624,1624,1624,0
|
|
20230711,160900,126928719,1624,1624,1624,1624,0
|
|
20230711,160800,126928719,1624,1624,1624,1624,0
|
|
20230711,160700,126928719,1624,1624,1624,1624,2028
|
|
20230711,160600,126928719,1624,1624,1624,1624,0
|
|
20230711,160500,126928719,1624,1624,1624,1624,0
|
|
20230711,160400,126928719,1624,1624,1624,1624,0
|
|
20230711,160300,126928719,1624,1624,1624,1624,0
|
|
20230711,160200,126928719,1624,1624,1624,1624,0
|
|
20230711,160100,126928719,1624,1624,1624,1624,0
|
|
20230711,160000,126928719,1624,1624,1624,1624,0
|
|
20230711,155900,126928719,1624,1624,1624,1624,0
|
|
20230711,155800,126928719,1624,1624,1624,1624,0
|
|
20230711,155700,126928719,1624,1624,1624,1624,0
|
|
20230711,155600,126928719,1624,1624,1624,1624,0
|
|
20230711,155500,126928719,1624,1624,1624,1624,0
|
|
20230711,155400,126928719,1624,1624,1624,1624,0
|
|
20230711,155300,126928719,1624,1624,1624,1624,0
|
|
20230711,155200,126928719,1624,1624,1624,1624,0
|
|
20230711,155100,126928719,1624,1624,1624,1624,0
|
|
20230711,155000,126928719,1624,1624,1624,1624,0
|
|
20230711,154900,126928719,1624,1624,1624,1624,0
|
|
20230711,154800,126928719,1624,1624,1624,1624,0
|
|
20230711,154700,126928719,1624,1624,1624,1624,0
|
|
20230711,154600,126928719,1624,1624,1624,1624,0
|
|
20230711,154500,126928719,1624,1624,1624,1624,0
|
|
20230711,154400,126928719,1624,1624,1624,1624,0
|
|
20230711,154300,126928719,1624,1624,1624,1624,0
|
|
20230711,154200,126928719,1624,1624,1624,1624,0
|
|
20230711,154100,126928719,1624,1624,1624,1624,0
|
|
20230711,154000,126928719,1624,1624,1624,1624,0
|
|
20230711,153900,126928719,1624,1624,1624,1624,0
|
|
20230711,153800,126928719,1624,1624,1624,1624,0
|
|
20230711,153700,126928719,1624,1624,1624,1624,2028
|
|
20230711,153600,126928719,1624,1624,1624,1624,0
|
|
20230711,153500,126928719,1624,1624,1624,1624,0
|
|
20230711,153400,126928719,1624,1624,1624,1624,0
|
|
20230711,153300,126928719,1624,1624,1624,1624,0
|
|
20230711,153200,126928719,1624,1624,1624,1624,0
|
|
20230711,153100,126928719,1624,1624,1624,1624,0
|
|
20230711,153000,126928719,1624,1624,1624,1624,2028
|
|
20230711,152900,123635247,1623,1623,1623,1623,0
|
|
20230711,152800,123635247,1623,1623,1623,1623,0
|
|
20230711,152700,123635247,1623,1623,1623,1623,0
|
|
20230711,152600,123635247,1623,1623,1623,1623,0
|
|
20230711,152500,123635247,1623,1623,1623,1623,0
|
|
20230711,152400,123635247,1623,1623,1623,1623,0
|
|
20230711,152300,123635247,1623,1623,1623,1623,0
|
|
20230711,152200,123635247,1623,1623,1623,1623,0
|
|
20230711,152100,123635247,1623,1623,1623,1623,0
|
|
20230711,152000,123635247,1623,1623,1623,1623,0
|
|
20230711,151900,123635247,1623,1622,1623,1622,79
|
|
20230711,151800,123507098,1622,1617,1622,1617,357
|
|
20230711,151700,122928179,1602,1623,1623,1602,1204
|
|
20230711,151600,120995102,1621,1622,1622,1621,225
|
|
20230711,151500,120630155,1622,1620,1622,1620,323
|
|
20230711,151400,120106326,1610,1621,1621,1610,501
|
|
20230711,151300,119299586,1621,1621,1621,1621,0
|
|
20230711,151200,119299586,1621,1621,1621,1621,21
|
|
20230711,151100,119265545,1621,1620,1621,1620,191
|
|
20230711,151000,118956124,1621,1621,1621,1621,0
|
|
20230711,150900,118956124,1621,1621,1621,1621,0
|
|
20230711,150800,118956124,1621,1621,1621,1621,0
|
|
20230711,150700,118956124,1621,1621,1621,1621,0
|
|
20230711,150600,118956124,1621,1621,1621,1621,0
|
|
20230711,150500,118956124,1621,1621,1621,1621,20
|
|
20230711,150400,118923704,1612,1612,1612,1612,0
|
|
20230711,150300,118923704,1612,1612,1612,1612,0
|
|
20230711,150200,118923704,1612,1612,1612,1612,0
|
|
20230711,150100,118923704,1612,1612,1612,1612,0
|
|
20230711,150000,118923704,1612,1612,1612,1612,0
|
|
20230711,145900,118923704,1612,1612,1612,1612,282
|
|
20230711,145800,118469120,1612,1612,1612,1612,5
|
|
20230711,145700,118461060,1612,1612,1612,1612,4
|
|
20230711,145600,118454612,1611,1611,1611,1611,0
|
|
20230711,145500,118454612,1611,1611,1611,1611,0
|
|
20230711,145400,118454612,1611,1611,1611,1611,2
|
|
20230711,145300,118451390,1612,1612,1612,1612,0
|
|
20230711,145200,118451390,1612,1612,1612,1612,0
|
|
20230711,145100,118451390,1612,1612,1612,1612,0
|
|
20230711,145000,118451390,1612,1612,1612,1612,0
|
|
20230711,144900,118451390,1612,1612,1612,1612,749
|
|
20230711,144800,117244002,1612,1612,1612,1612,0
|
|
20230711,144700,117244002,1612,1612,1612,1612,0
|
|
20230711,144600,117244002,1612,1612,1612,1612,0
|
|
20230711,144500,117244002,1612,1612,1612,1612,0
|
|
20230711,144400,117244002,1612,1612,1612,1612,0
|
|
20230711,144300,117244002,1612,1612,1612,1612,501
|
|
20230711,144200,116436390,1612,1612,1612,1612,0
|
|
20230711,144100,116436390,1612,1613,1613,1612,616
|
|
20230711,144000,115443348,1621,1621,1621,1621,0
|
|
20230711,143900,115443348,1621,1621,1621,1621,0
|
|
20230711,143800,115443348,1621,1621,1621,1621,0
|
|
20230711,143700,115443348,1621,1621,1621,1621,0
|
|
20230711,143600,115443348,1621,1621,1621,1621,0
|
|
20230711,143500,115443348,1621,1621,1621,1621,0
|
|
20230711,143400,115443348,1621,1621,1621,1621,0
|
|
20230711,143300,115443348,1621,1621,1621,1621,0
|
|
20230711,143200,115443348,1621,1621,1621,1621,0
|
|
20230711,143100,115443348,1621,1622,1622,1621,112
|
|
20230711,143000,115261783,1620,1620,1620,1620,0
|
|
20230711,142900,115261783,1620,1620,1620,1620,687
|
|
20230711,142800,114148843,1625,1625,1625,1625,0
|
|
20230711,142700,114148843,1625,1625,1625,1625,0
|
|
20230711,142600,114148843,1625,1625,1625,1625,200
|
|
20230711,142500,113823843,1625,1625,1625,1625,310
|
|
20230711,142400,113320093,1625,1625,1625,1625,1
|
|
20230711,142300,113318468,1625,1625,1625,1625,0
|
|
20230711,142200,113318468,1625,1625,1625,1625,0
|
|
20230711,142100,113318468,1625,1625,1625,1625,0
|
|
20230711,142000,113318468,1625,1625,1625,1625,243
|
|
20230711,141900,112923593,1625,1620,1625,1620,2326
|
|
20230711,141800,109145522,1620,1620,1620,1620,1000
|
|
20230711,141700,107525522,1620,1620,1620,1620,0
|
|
20230711,141600,107525522,1620,1620,1620,1620,0
|
|
20230711,141500,107525522,1620,1620,1620,1620,0
|
|
20230711,141400,107525522,1620,1620,1620,1620,0
|
|
20230711,141300,107525522,1620,1620,1620,1620,0
|
|
20230711,141200,107525522,1620,1620,1620,1620,0
|
|
20230711,141100,107525522,1620,1620,1620,1620,8
|
|
20230711,141000,107512562,1620,1620,1620,1620,0
|
|
20230711,140900,107512562,1620,1620,1620,1620,0
|
|
20230711,140800,107512562,1620,1620,1620,1620,0
|
|
20230711,140700,107512562,1620,1620,1620,1620,0
|
|
20230711,140600,107512562,1620,1620,1620,1620,0
|
|
20230711,140500,107512562,1620,1620,1620,1620,30
|
|
20230711,140400,107463962,1622,1622,1622,1622,0
|
|
20230711,140300,107463962,1622,1622,1622,1622,0
|
|
20230711,140200,107463962,1622,1622,1622,1622,0
|
|
20230711,140100,107463962,1622,1622,1622,1622,1
|
|
20230711,140000,107462340,1624,1624,1624,1624,0
|
|
20230711,135900,107462340,1624,1624,1624,1624,0
|
|
20230711,135800,107462340,1624,1608,1624,1608,122
|
|
20230711,135700,107264364,1617,1617,1617,1617,10
|
|
20230711,135600,107248194,1618,1618,1618,1618,7
|
|
20230711,135500,107236868,1619,1608,1619,1608,11
|
|
20230711,135400,107219070,1604,1614,1614,1604,150
|
|
20230711,135300,106977900,1624,1624,1624,1624,0
|
|
20230711,135200,106977900,1624,1624,1624,1624,0
|
|
20230711,135100,106977900,1624,1624,1624,1624,0
|
|
20230711,135000,106977900,1624,1620,1624,1620,26
|
|
20230711,134900,106935690,1623,1614,1624,1614,339
|
|
20230711,134800,106386507,1614,1614,1614,1614,0
|
|
20230711,134700,106386507,1614,1614,1614,1614,1
|
|
20230711,134600,106384893,1618,1618,1618,1618,50
|
|
20230711,134500,106303993,1620,1620,1620,1620,0
|
|
20230711,134400,106303993,1620,1620,1620,1620,0
|
|
20230711,134300,106303993,1620,1620,1620,1620,0
|
|
20230711,134200,106303993,1620,1620,1620,1620,0
|
|
20230711,134100,106303993,1620,1620,1620,1620,0
|
|
20230711,134000,106303993,1620,1620,1620,1620,0
|
|
20230711,133900,106303993,1620,1620,1620,1620,1
|
|
20230711,133800,106302373,1620,1620,1620,1620,1
|
|
20230711,133700,106300753,1612,1612,1612,1612,0
|
|
20230711,133600,106300753,1612,1612,1612,1612,2
|
|
20230711,133500,106297529,1623,1623,1623,1623,0
|
|
20230711,133400,106297529,1623,1623,1623,1623,0
|
|
20230711,133300,106297529,1623,1623,1623,1623,0
|
|
20230711,133200,106297529,1623,1623,1623,1623,5
|
|
20230711,133100,106289414,1625,1625,1625,1625,0
|
|
20230711,133000,106289414,1625,1625,1625,1625,0
|
|
20230711,132900,106289414,1625,1625,1625,1625,1
|
|
20230711,132800,106287789,1625,1626,1626,1625,11
|
|
20230711,132700,106269913,1628,1619,1628,1619,1452
|
|
20230711,132600,103915287,1620,1615,1620,1615,2400
|
|
20230711,132500,100029645,1616,1615,1616,1614,2020
|
|
20230711,132400,96766945,1615,1611,1615,1611,342
|
|
20230711,132300,96215106,1612,1611,1612,1611,600
|
|
20230711,132200,95247965,1611,1611,1611,1611,0
|
|
20230711,132100,95247965,1611,1611,1611,1611,0
|
|
20230711,132000,95247965,1611,1611,1611,1611,11
|
|
20230711,131900,95230244,1611,1609,1611,1609,151
|
|
20230711,131800,94987090,1610,1610,1610,1610,0
|
|
20230711,131700,94987090,1610,1608,1611,1607,152
|
|
20230711,131600,94742483,1603,1603,1603,1603,1
|
|
20230711,131500,94740880,1611,1611,1611,1611,0
|
|
20230711,131400,94740880,1611,1611,1611,1611,0
|
|
20230711,131300,94740880,1611,1611,1611,1611,0
|
|
20230711,131200,94740880,1611,1610,1611,1610,53
|
|
20230711,131100,94655547,1611,1609,1611,1609,590
|
|
20230711,131000,93706231,1609,1609,1609,1609,0
|
|
20230711,130900,93706231,1609,1609,1609,1609,0
|
|
20230711,130800,93706231,1609,1609,1609,1609,311
|
|
20230711,130700,93205832,1609,1609,1609,1609,0
|
|
20230711,130600,93205832,1609,1609,1609,1609,0
|
|
20230711,130500,93205832,1609,1609,1609,1609,3
|
|
20230711,130400,93201005,1610,1610,1610,1610,0
|
|
20230711,130300,93201005,1610,1610,1610,1610,0
|
|
20230711,130200,93201005,1610,1610,1610,1610,0
|
|
20230711,130100,93201005,1610,1610,1610,1610,0
|
|
20230711,130000,93201005,1610,1607,1610,1607,2395
|
|
20230711,125900,89347754,1607,1605,1607,1605,562
|
|
20230711,125800,88445690,1605,1605,1605,1605,50
|
|
20230711,125700,88365440,1605,1605,1605,1605,50
|
|
20230711,125600,88285190,1605,1605,1605,1605,0
|
|
20230711,125500,88285190,1605,1605,1605,1605,50
|
|
20230711,125400,88204940,1605,1605,1605,1605,0
|
|
20230711,125300,88204940,1605,1604,1605,1604,70
|
|
20230711,125200,88092650,1600,1600,1600,1600,653
|
|
20230711,125100,87047850,1600,1600,1600,1600,0
|
|
20230711,125000,87047850,1600,1600,1600,1600,524
|
|
20230711,124900,86209450,1600,1600,1600,1600,12
|
|
20230711,124800,86190250,1600,1600,1600,1600,0
|
|
20230711,124700,86190250,1600,1600,1600,1600,0
|
|
20230711,124600,86190250,1600,1599,1600,1599,148
|
|
20230711,124500,85953463,1599,1599,1599,1599,319
|
|
20230711,124400,85443382,1600,1600,1600,1600,15
|
|
20230711,124300,85419382,1600,1600,1600,1600,233
|
|
20230711,124200,85046582,1601,1601,1601,1601,55
|
|
20230711,124100,84958527,1609,1609,1609,1609,0
|
|
20230711,124000,84958527,1609,1609,1609,1609,0
|
|
20230711,123900,84958527,1609,1609,1609,1609,0
|
|
20230711,123800,84958527,1609,1609,1609,1609,0
|
|
20230711,123700,84958527,1609,1609,1609,1609,0
|
|
20230711,123600,84958527,1609,1609,1609,1609,0
|
|
20230711,123500,84958527,1609,1609,1609,1609,0
|
|
20230711,123400,84958527,1609,1609,1609,1609,0
|
|
20230711,123300,84958527,1609,1609,1609,1609,0
|
|
20230711,123200,84958527,1609,1609,1609,1609,0
|
|
20230711,123100,84958527,1609,1609,1609,1609,1
|
|
20230711,123000,84956918,1600,1600,1600,1600,0
|
|
20230711,122900,84956918,1600,1600,1600,1600,0
|
|
20230711,122800,84956918,1600,1600,1600,1600,0
|
|
20230711,122700,84956918,1600,1600,1600,1600,0
|
|
20230711,122600,84956918,1600,1600,1600,1600,0
|
|
20230711,122500,84956918,1600,1600,1600,1600,0
|
|
20230711,122400,84956918,1600,1600,1600,1600,0
|
|
20230711,122300,84956918,1600,1600,1600,1600,0
|
|
20230711,122200,84956918,1600,1601,1601,1600,200
|
|
20230711,122100,84636908,1598,1598,1598,1598,0
|
|
20230711,122000,84636908,1598,1602,1602,1598,13651
|
|
20230711,121900,62813837,1612,1612,1612,1612,0
|
|
20230711,121800,62813837,1612,1612,1612,1612,0
|
|
20230711,121700,62813837,1612,1612,1612,1612,0
|
|
20230711,121600,62813837,1612,1612,1612,1612,0
|
|
20230711,121500,62813837,1612,1612,1612,1612,0
|
|
20230711,121400,62813837,1612,1612,1612,1612,0
|
|
20230711,121300,62813837,1612,1612,1612,1612,0
|
|
20230711,121200,62813837,1612,1612,1612,1612,0
|
|
20230711,121100,62813837,1612,1612,1612,1612,0
|
|
20230711,121000,62813837,1612,1612,1612,1612,0
|
|
20230711,120900,62813837,1612,1612,1612,1612,2385
|
|
20230711,120800,58969217,1612,1612,1612,1612,0
|
|
20230711,120700,58969217,1612,1612,1612,1612,0
|
|
20230711,120600,58969217,1612,1612,1612,1612,0
|
|
20230711,120500,58969217,1612,1612,1612,1612,5
|
|
20230711,120400,58961157,1612,1612,1612,1612,0
|
|
20230711,120300,58961157,1612,1609,1612,1609,2000
|
|
20230711,120200,55738320,1609,1609,1609,1609,0
|
|
20230711,120100,55738320,1609,1609,1609,1609,700
|
|
20230711,120000,54612020,1609,1609,1609,1609,0
|
|
20230711,115900,54612020,1609,1609,1609,1609,27
|
|
20230711,115800,54568577,1609,1601,1609,1601,488
|
|
20230711,115700,53787233,1609,1609,1609,1609,0
|
|
20230711,115600,53787233,1609,1609,1609,1609,1
|
|
20230711,115500,53785624,1610,1610,1610,1610,0
|
|
20230711,115400,53785624,1610,1610,1610,1610,0
|
|
20230711,115300,53785624,1610,1610,1610,1610,0
|
|
20230711,115200,53785624,1610,1610,1610,1610,0
|
|
20230711,115100,53785624,1610,1610,1610,1610,0
|
|
20230711,115000,53785624,1610,1610,1610,1610,0
|
|
20230711,114900,53785624,1610,1610,1610,1610,18
|
|
20230711,114800,53756644,1610,1610,1610,1610,0
|
|
20230711,114700,53756644,1610,1609,1610,1609,15
|
|
20230711,114600,53732496,1610,1610,1610,1610,1
|
|
20230711,114500,53730886,1611,1601,1611,1601,418
|
|
20230711,114400,53059688,1611,1610,1611,1610,179
|
|
20230711,114300,52771466,1601,1601,1601,1601,0
|
|
20230711,114200,52771466,1601,1601,1601,1601,1
|
|
20230711,114100,52769865,1601,1601,1601,1601,0
|
|
20230711,114000,52769865,1601,1601,1601,1601,2288
|
|
20230711,113900,49106777,1601,1601,1601,1601,0
|
|
20230711,113800,49106777,1601,1604,1604,1601,2959
|
|
20230711,113700,44368071,1604,1604,1604,1604,0
|
|
20230711,113600,44368071,1604,1604,1604,1604,0
|
|
20230711,113500,44368071,1604,1604,1604,1604,0
|
|
20230711,113400,44368071,1604,1604,1604,1604,0
|
|
20230711,113300,44368071,1604,1604,1604,1604,0
|
|
20230711,113200,44368071,1604,1604,1604,1604,0
|
|
20230711,113100,44368071,1604,1604,1604,1604,0
|
|
20230711,113000,44368071,1604,1604,1604,1603,501
|
|
20230711,112900,43564468,1605,1605,1605,1605,1
|
|
20230711,112800,43562863,1602,1602,1602,1602,0
|
|
20230711,112700,43562863,1602,1602,1602,1602,0
|
|
20230711,112600,43562863,1602,1602,1602,1602,0
|
|
20230711,112500,43562863,1602,1602,1602,1602,180
|
|
20230711,112400,43274503,1610,1610,1610,1610,0
|
|
20230711,112300,43274503,1610,1610,1610,1610,0
|
|
20230711,112200,43274503,1610,1610,1610,1610,0
|
|
20230711,112100,43274503,1610,1610,1610,1610,3
|
|
20230711,112000,43269673,1611,1611,1611,1611,0
|
|
20230711,111900,43269673,1611,1609,1611,1602,380
|
|
20230711,111800,42659808,1602,1603,1603,1602,2502
|
|
20230711,111700,38650934,1603,1603,1603,1603,0
|
|
20230711,111600,38650934,1603,1603,1603,1603,0
|
|
20230711,111500,38650934,1603,1603,1603,1603,554
|
|
20230711,111400,37762872,1609,1609,1609,1609,150
|
|
20230711,111300,37521522,1609,1609,1609,1609,0
|
|
20230711,111200,37521522,1609,1609,1609,1609,0
|
|
20230711,111100,37521522,1609,1609,1609,1609,3
|
|
20230711,111000,37516695,1609,1609,1609,1609,2
|
|
20230711,110900,37513477,1604,1604,1604,1604,2
|
|
20230711,110800,37510269,1609,1609,1609,1609,0
|
|
20230711,110700,37510269,1609,1609,1609,1609,0
|
|
20230711,110600,37510269,1609,1609,1609,1609,0
|
|
20230711,110500,37510269,1609,1609,1609,1609,62
|
|
20230711,110400,37410511,1609,1609,1609,1609,0
|
|
20230711,110300,37410511,1609,1609,1609,1609,0
|
|
20230711,110200,37410511,1609,1609,1609,1609,9
|
|
20230711,110100,37396030,1609,1609,1609,1609,0
|
|
20230711,110000,37396030,1609,1609,1609,1609,0
|
|
20230711,105900,37396030,1609,1609,1609,1609,0
|
|
20230711,105800,37396030,1609,1609,1609,1609,22
|
|
20230711,105700,37360632,1609,1609,1609,1609,109
|
|
20230711,105600,37185251,1604,1607,1607,1604,107
|
|
20230711,105500,37013616,1608,1608,1608,1608,1
|
|
20230711,105400,37012008,1609,1609,1609,1609,0
|
|
20230711,105300,37012008,1609,1611,1611,1609,3
|
|
20230711,105200,37007178,1612,1612,1612,1612,1
|
|
20230711,105100,37005566,1603,1603,1603,1603,5
|
|
20230711,105000,36997551,1603,1603,1603,1603,0
|
|
20230711,104900,36997551,1603,1603,1603,1603,0
|
|
20230711,104800,36997551,1603,1603,1603,1603,40
|
|
20230711,104700,36933431,1603,1603,1603,1603,0
|
|
20230711,104600,36933431,1603,1603,1603,1603,0
|
|
20230711,104500,36933431,1603,1603,1603,1603,1600
|
|
20230711,104400,34368631,1612,1612,1612,1612,0
|
|
20230711,104300,34368631,1612,1612,1612,1612,0
|
|
20230711,104200,34368631,1612,1612,1612,1612,0
|
|
20230711,104100,34368631,1612,1612,1612,1612,0
|
|
20230711,104000,34368631,1612,1612,1612,1612,0
|
|
20230711,103900,34368631,1612,1612,1612,1612,0
|
|
20230711,103800,34368631,1612,1612,1612,1612,170
|
|
20230711,103700,34094591,1610,1605,1610,1603,1552
|
|
20230711,103600,31604002,1605,1606,1606,1605,2771
|
|
20230711,103500,27155997,1605,1607,1607,1605,1572
|
|
20230711,103400,24631507,1607,1609,1609,1607,2155
|
|
20230711,103300,21168418,1610,1610,1610,1610,0
|
|
20230711,103200,21168418,1610,1610,1610,1610,0
|
|
20230711,103100,21168418,1610,1610,1610,1610,0
|
|
20230711,103000,21168418,1610,1610,1610,1610,0
|
|
20230711,102900,21168418,1610,1610,1610,1610,0
|
|
20230711,102800,21168418,1610,1610,1610,1610,1
|
|
20230711,102700,21166808,1611,1611,1611,1611,1
|
|
20230711,102600,21165197,1606,1606,1606,1606,0
|
|
20230711,102500,21165197,1606,1606,1606,1606,20
|
|
20230711,102400,21133077,1606,1607,1607,1606,616
|
|
20230711,102300,20143731,1608,1608,1608,1608,0
|
|
20230711,102200,20143731,1608,1608,1608,1608,50
|
|
20230711,102100,20063331,1608,1610,1610,1607,6812
|
|
20230711,102000,9110184,1610,1610,1610,1610,1
|
|
20230711,101900,9108574,1611,1611,1611,1611,3
|
|
20230711,101800,9103741,1611,1611,1611,1611,30
|
|
20230711,101700,9055411,1611,1611,1611,1611,0
|
|
20230711,101600,9055411,1611,1611,1611,1611,23
|
|
20230711,101500,9018358,1611,1611,1611,1611,0
|
|
20230711,101400,9018358,1611,1611,1611,1611,2
|
|
20230711,101300,9015136,1608,1608,1608,1608,0
|
|
20230711,101200,9015136,1608,1608,1608,1608,0
|
|
20230711,101100,9015136,1608,1608,1608,1608,0
|
|
20230711,101000,9015136,1608,1608,1608,1608,0
|
|
20230711,100900,9015136,1608,1608,1608,1608,0
|
|
20230711,100800,9015136,1608,1608,1608,1608,0
|
|
20230711,100700,9015136,1608,1608,1608,1608,0
|
|
20230711,100600,9015136,1608,1608,1608,1608,0
|
|
20230711,100500,9015136,1608,1608,1608,1608,0
|
|
20230711,100400,9015136,1608,1608,1608,1608,0
|
|
20230711,100300,9015136,1608,1608,1608,1608,0
|
|
20230711,100200,9015136,1608,1608,1608,1608,0
|
|
20230711,100100,9015136,1608,1608,1608,1608,0
|
|
20230711,100000,9015136,1608,1608,1608,1608,539
|
|
20230711,095900,8148424,1608,1608,1608,1608,0
|
|
20230711,095800,8148424,1608,1608,1608,1608,0
|
|
20230711,095700,8148424,1608,1611,1611,1608,704
|
|
20230711,095600,7016046,1612,1612,1612,1612,0
|
|
20230711,095500,7016046,1612,1612,1612,1612,0
|
|
20230711,095400,7016046,1612,1612,1612,1612,0
|
|
20230711,095300,7016046,1612,1612,1612,1612,1
|
|
20230711,095200,7014434,1613,1612,1613,1612,3
|
|
20230711,095100,7009597,1609,1609,1609,1609,0
|
|
20230711,095000,7009597,1609,1609,1609,1609,16
|
|
20230711,094900,6983853,1610,1610,1610,1610,6
|
|
20230711,094800,6974193,1610,1610,1610,1610,230
|
|
20230711,094700,6603893,1610,1610,1610,1610,20
|
|
20230711,094600,6571693,1614,1614,1614,1614,0
|
|
20230711,094500,6571693,1614,1614,1614,1614,5
|
|
20230711,094400,6563623,1614,1614,1614,1614,0
|
|
20230711,094300,6563623,1614,1614,1614,1614,0
|
|
20230711,094200,6563623,1614,1614,1614,1614,0
|
|
20230711,094100,6563623,1614,1614,1614,1614,0
|
|
20230711,094000,6563623,1614,1614,1614,1614,0
|
|
20230711,093900,6563623,1614,1614,1614,1614,2
|
|
20230711,093800,6560395,1607,1607,1607,1607,0
|
|
20230711,093700,6560395,1607,1610,1610,1607,226
|
|
20230711,093600,6197183,1616,1616,1616,1616,1
|
|
20230711,093500,6195567,1616,1616,1616,1616,0
|
|
20230711,093400,6195567,1616,1616,1616,1616,0
|
|
20230711,093300,6195567,1616,1616,1616,1616,1
|
|
20230711,093200,6193951,1616,1616,1616,1616,0
|
|
20230711,093100,6193951,1616,1616,1616,1616,0
|
|
20230711,093000,6193951,1616,1616,1616,1616,0
|
|
20230711,092900,6193951,1616,1616,1616,1616,3
|
|
20230711,092800,6189103,1617,1617,1617,1617,0
|
|
20230711,092700,6189103,1617,1617,1617,1617,0
|
|
20230711,092600,6189103,1617,1617,1617,1617,0
|
|
20230711,092500,6189103,1617,1617,1617,1617,0
|
|
20230711,092400,6189103,1617,1617,1617,1617,0
|
|
20230711,092300,6189103,1617,1617,1617,1617,20
|
|
20230711,092200,6156763,1617,1617,1617,1617,0
|
|
20230711,092100,6156763,1617,1617,1617,1617,10
|
|
20230711,092000,6140593,1617,1617,1617,1617,0
|
|
20230711,091900,6140593,1617,1617,1617,1617,0
|
|
20230711,091800,6140593,1617,1617,1617,1617,0
|
|
20230711,091700,6140593,1617,1617,1617,1617,0
|
|
20230711,091600,6140593,1617,1617,1617,1617,0
|
|
20230711,091500,6140593,1617,1618,1618,1617,132
|
|
20230711,091400,5927121,1618,1618,1618,1618,9
|
|
20230711,091300,5912559,1618,1618,1618,1618,1001
|
|
20230711,091200,4292941,1619,1619,1619,1618,9
|
|
20230711,091100,4278371,1619,1618,1619,1618,21
|
|
20230711,091000,4244373,1607,1607,1607,1607,0
|
|
20230711,090900,4244373,1607,1607,1607,1607,1
|
|
20230711,090800,4242766,1606,1606,1606,1606,0
|
|
20230711,090700,4242766,1606,1606,1606,1606,0
|
|
20230711,090600,4242766,1606,1606,1606,1606,0
|
|
20230711,090500,4242766,1606,1606,1606,1606,0
|
|
20230711,090400,4242766,1606,1606,1606,1606,1
|
|
20230711,090300,4241160,1620,1620,1620,1620,1
|
|
20230711,090200,4239540,1620,1620,1620,1620,0
|
|
20230711,090100,4239540,1620,1620,1620,1620,0
|
|
20230711,090000,4239540,1620,1620,1620,1620,2617
|