701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,203800,245691619,1599,1599,1599,1599,4026
|
|
20230717,203700,245691619,1599,1599,1599,1599,0
|
|
20230717,203600,245691619,1599,1599,1599,1599,0
|
|
20230717,203500,245691619,1599,1599,1599,1599,0
|
|
20230717,203400,245691619,1599,1599,1599,1599,0
|
|
20230717,203300,245691619,1599,1599,1599,1599,0
|
|
20230717,203200,245691619,1599,1599,1599,1599,0
|
|
20230717,203100,245691619,1599,1599,1599,1599,0
|
|
20230717,203000,245691619,1599,1599,1599,1599,0
|
|
20230717,202900,245691619,1599,1599,1599,1599,0
|
|
20230717,202800,245691619,1599,1599,1599,1599,0
|
|
20230717,202700,245691619,1599,1599,1599,1599,0
|
|
20230717,202600,245691619,1599,1599,1599,1599,0
|
|
20230717,202500,245691619,1599,1599,1599,1599,0
|
|
20230717,202400,245691619,1599,1599,1599,1599,0
|
|
20230717,202300,245691619,1599,1599,1599,1599,0
|
|
20230717,202200,245691619,1599,1599,1599,1599,0
|
|
20230717,202100,245691619,1599,1599,1599,1599,0
|
|
20230717,202000,245691619,1599,1599,1599,1599,0
|
|
20230717,201900,245691619,1599,1599,1599,1599,0
|
|
20230717,201800,245691619,1599,1599,1599,1599,0
|
|
20230717,201700,245691619,1599,1599,1599,1599,0
|
|
20230717,201600,245691619,1599,1599,1599,1599,0
|
|
20230717,201500,245691619,1599,1599,1599,1599,0
|
|
20230717,201400,245691619,1599,1599,1599,1599,0
|
|
20230717,201300,245691619,1599,1599,1599,1599,0
|
|
20230717,201200,245691619,1599,1599,1599,1599,0
|
|
20230717,201100,245691619,1599,1599,1599,1599,0
|
|
20230717,201000,245691619,1599,1599,1599,1599,0
|
|
20230717,200900,245691619,1599,1599,1599,1599,0
|
|
20230717,200800,245691619,1599,1599,1599,1599,4026
|
|
20230717,200700,245691619,1599,1599,1599,1599,0
|
|
20230717,200600,245691619,1599,1599,1599,1599,0
|
|
20230717,200500,245691619,1599,1599,1599,1599,0
|
|
20230717,200400,245691619,1599,1599,1599,1599,0
|
|
20230717,200300,245691619,1599,1599,1599,1599,0
|
|
20230717,200200,245691619,1599,1599,1599,1599,0
|
|
20230717,200100,245691619,1599,1599,1599,1599,0
|
|
20230717,200000,245691619,1599,1599,1599,1599,0
|
|
20230717,195900,245691619,1599,1599,1599,1599,0
|
|
20230717,195800,245691619,1599,1599,1599,1599,0
|
|
20230717,195700,245691619,1599,1599,1599,1599,0
|
|
20230717,195600,245691619,1599,1599,1599,1599,0
|
|
20230717,195500,245691619,1599,1599,1599,1599,0
|
|
20230717,195400,245691619,1599,1599,1599,1599,0
|
|
20230717,195300,245691619,1599,1599,1599,1599,0
|
|
20230717,195200,245691619,1599,1599,1599,1599,0
|
|
20230717,195100,245691619,1599,1599,1599,1599,0
|
|
20230717,195000,245691619,1599,1599,1599,1599,0
|
|
20230717,194900,245691619,1599,1599,1599,1599,0
|
|
20230717,194800,245691619,1599,1599,1599,1599,0
|
|
20230717,194700,245691619,1599,1599,1599,1599,0
|
|
20230717,194600,245691619,1599,1599,1599,1599,0
|
|
20230717,194500,245691619,1599,1599,1599,1599,0
|
|
20230717,194400,245691619,1599,1599,1599,1599,0
|
|
20230717,194300,245691619,1599,1599,1599,1599,0
|
|
20230717,194200,245691619,1599,1599,1599,1599,0
|
|
20230717,194100,245691619,1599,1599,1599,1599,0
|
|
20230717,194000,245691619,1599,1599,1599,1599,0
|
|
20230717,193900,245691619,1599,1599,1599,1599,0
|
|
20230717,193800,245691619,1599,1599,1599,1599,4026
|
|
20230717,193700,245691619,1599,1599,1599,1599,0
|
|
20230717,193600,245691619,1599,1599,1599,1599,0
|
|
20230717,193500,245691619,1599,1599,1599,1599,0
|
|
20230717,193400,245691619,1599,1599,1599,1599,0
|
|
20230717,193300,245691619,1599,1599,1599,1599,0
|
|
20230717,193200,245691619,1599,1599,1599,1599,0
|
|
20230717,193100,245691619,1599,1599,1599,1599,0
|
|
20230717,193000,245691619,1599,1599,1599,1599,0
|
|
20230717,192900,245691619,1599,1599,1599,1599,0
|
|
20230717,192800,245691619,1599,1599,1599,1599,0
|
|
20230717,192700,245691619,1599,1599,1599,1599,0
|
|
20230717,192600,245691619,1599,1599,1599,1599,0
|
|
20230717,192500,245691619,1599,1599,1599,1599,0
|
|
20230717,192400,245691619,1599,1599,1599,1599,0
|
|
20230717,192300,245691619,1599,1599,1599,1599,0
|
|
20230717,192200,245691619,1599,1599,1599,1599,0
|
|
20230717,192100,245691619,1599,1599,1599,1599,0
|
|
20230717,192000,245691619,1599,1599,1599,1599,0
|
|
20230717,191900,245691619,1599,1599,1599,1599,0
|
|
20230717,191800,245691619,1599,1599,1599,1599,0
|
|
20230717,191700,245691619,1599,1599,1599,1599,0
|
|
20230717,191600,245691619,1599,1599,1599,1599,0
|
|
20230717,191500,245691619,1599,1599,1599,1599,0
|
|
20230717,191400,245691619,1599,1599,1599,1599,0
|
|
20230717,191300,245691619,1599,1599,1599,1599,0
|
|
20230717,191200,245691619,1599,1599,1599,1599,0
|
|
20230717,191100,245691619,1599,1599,1599,1599,0
|
|
20230717,191000,245691619,1599,1599,1599,1599,0
|
|
20230717,190900,245691619,1599,1599,1599,1599,0
|
|
20230717,190800,245691619,1599,1599,1599,1599,4026
|
|
20230717,190700,245691619,1599,1599,1599,1599,0
|
|
20230717,190600,245691619,1599,1599,1599,1599,0
|
|
20230717,190500,245691619,1599,1599,1599,1599,0
|
|
20230717,190400,245691619,1599,1599,1599,1599,0
|
|
20230717,190300,245691619,1599,1599,1599,1599,0
|
|
20230717,190200,245691619,1599,1599,1599,1599,0
|
|
20230717,190100,245691619,1599,1599,1599,1599,0
|
|
20230717,190000,245691619,1599,1599,1599,1599,0
|
|
20230717,185900,245691619,1599,1599,1599,1599,0
|
|
20230717,185800,245691619,1599,1599,1599,1599,0
|
|
20230717,185700,245691619,1599,1599,1599,1599,0
|
|
20230717,185600,245691619,1599,1599,1599,1599,0
|
|
20230717,185500,245691619,1599,1599,1599,1599,0
|
|
20230717,185400,245691619,1599,1599,1599,1599,0
|
|
20230717,185300,245691619,1599,1599,1599,1599,0
|
|
20230717,185200,245691619,1599,1599,1599,1599,0
|
|
20230717,185100,245691619,1599,1599,1599,1599,0
|
|
20230717,185000,245691619,1599,1599,1599,1599,0
|
|
20230717,184900,245691619,1599,1599,1599,1599,0
|
|
20230717,184800,245691619,1599,1599,1599,1599,0
|
|
20230717,184700,245691619,1599,1599,1599,1599,0
|
|
20230717,184600,245691619,1599,1599,1599,1599,0
|
|
20230717,184500,245691619,1599,1599,1599,1599,0
|
|
20230717,184400,245691619,1599,1599,1599,1599,0
|
|
20230717,184300,245691619,1599,1599,1599,1599,0
|
|
20230717,184200,245691619,1599,1599,1599,1599,0
|
|
20230717,184100,245691619,1599,1599,1599,1599,0
|
|
20230717,184000,245691619,1599,1599,1599,1599,0
|
|
20230717,183900,245691619,1599,1599,1599,1599,0
|
|
20230717,183800,245691619,1599,1599,1599,1599,4026
|
|
20230717,183700,245691619,1599,1599,1599,1599,0
|
|
20230717,183600,245691619,1599,1599,1599,1599,0
|
|
20230717,183500,245691619,1599,1599,1599,1599,0
|
|
20230717,183400,245691619,1599,1599,1599,1599,0
|
|
20230717,183300,245691619,1599,1599,1599,1599,0
|
|
20230717,183200,245691619,1599,1599,1599,1599,0
|
|
20230717,183100,245691619,1599,1599,1599,1599,0
|
|
20230717,183000,245691619,1599,1599,1599,1599,0
|
|
20230717,182900,245691619,1599,1599,1599,1599,0
|
|
20230717,182800,245691619,1599,1599,1599,1599,0
|
|
20230717,182700,245691619,1599,1599,1599,1599,0
|
|
20230717,182600,245691619,1599,1599,1599,1599,0
|
|
20230717,182500,245691619,1599,1599,1599,1599,0
|
|
20230717,182400,245691619,1599,1599,1599,1599,0
|
|
20230717,182300,245691619,1599,1599,1599,1599,0
|
|
20230717,182200,245691619,1599,1599,1599,1599,0
|
|
20230717,182100,245691619,1599,1599,1599,1599,0
|
|
20230717,182000,245691619,1599,1599,1599,1599,0
|
|
20230717,181900,245691619,1599,1599,1599,1599,0
|
|
20230717,181800,245691619,1599,1599,1599,1599,0
|
|
20230717,181700,245691619,1599,1599,1599,1599,0
|
|
20230717,181600,245691619,1599,1599,1599,1599,0
|
|
20230717,181500,245691619,1599,1599,1599,1599,0
|
|
20230717,181400,245691619,1599,1599,1599,1599,0
|
|
20230717,181300,245691619,1599,1599,1599,1599,0
|
|
20230717,181200,245691619,1599,1599,1599,1599,0
|
|
20230717,181100,245691619,1599,1599,1599,1599,0
|
|
20230717,181000,245691619,1599,1599,1599,1599,0
|
|
20230717,180900,245691619,1599,1599,1599,1599,0
|
|
20230717,180800,245691619,1599,1599,1599,1599,4026
|
|
20230717,180700,245691619,1599,1599,1599,1599,0
|
|
20230717,180600,245691619,1599,1599,1599,1599,0
|
|
20230717,180500,245691619,1599,1599,1599,1599,0
|
|
20230717,180400,245691619,1599,1599,1599,1599,0
|
|
20230717,180300,245691619,1599,1599,1599,1599,0
|
|
20230717,180200,245691619,1599,1599,1599,1599,0
|
|
20230717,180100,245691619,1599,1599,1599,1599,0
|
|
20230717,180000,245691619,1599,1599,1599,1599,0
|
|
20230717,175900,245691619,1599,1599,1599,1599,0
|
|
20230717,175800,245691619,1599,1599,1599,1599,0
|
|
20230717,175700,245691619,1599,1599,1599,1599,0
|
|
20230717,175600,245691619,1599,1599,1599,1599,0
|
|
20230717,175500,245691619,1599,1599,1599,1599,0
|
|
20230717,175400,245691619,1599,1599,1599,1599,0
|
|
20230717,175300,245691619,1599,1599,1599,1599,0
|
|
20230717,175200,245691619,1599,1599,1599,1599,0
|
|
20230717,175100,245691619,1599,1599,1599,1599,0
|
|
20230717,175000,245691619,1599,1599,1599,1599,0
|
|
20230717,174900,245691619,1599,1599,1599,1599,0
|
|
20230717,174800,245691619,1599,1599,1599,1599,0
|
|
20230717,174700,245691619,1599,1599,1599,1599,0
|
|
20230717,174600,245691619,1599,1599,1599,1599,0
|
|
20230717,174500,245691619,1599,1599,1599,1599,0
|
|
20230717,174400,245691619,1599,1599,1599,1599,0
|
|
20230717,174300,245691619,1599,1599,1599,1599,0
|
|
20230717,174200,245691619,1599,1599,1599,1599,0
|
|
20230717,174100,245691619,1599,1599,1599,1599,0
|
|
20230717,174000,245691619,1599,1599,1599,1599,0
|
|
20230717,173900,245691619,1599,1599,1599,1599,0
|
|
20230717,173800,245691619,1599,1599,1599,1599,4026
|
|
20230717,173700,245691619,1599,1599,1599,1599,0
|
|
20230717,173600,245691619,1599,1599,1599,1599,0
|
|
20230717,173500,245691619,1599,1599,1599,1599,0
|
|
20230717,173400,245691619,1599,1599,1599,1599,0
|
|
20230717,173300,245691619,1599,1599,1599,1599,0
|
|
20230717,173200,245691619,1599,1599,1599,1599,0
|
|
20230717,173100,245691619,1599,1599,1599,1599,0
|
|
20230717,173000,245691619,1599,1599,1599,1599,0
|
|
20230717,172900,245691619,1599,1599,1599,1599,0
|
|
20230717,172800,245691619,1599,1599,1599,1599,0
|
|
20230717,172700,245691619,1599,1599,1599,1599,0
|
|
20230717,172600,245691619,1599,1599,1599,1599,0
|
|
20230717,172500,245691619,1599,1599,1599,1599,0
|
|
20230717,172400,245691619,1599,1599,1599,1599,0
|
|
20230717,172300,245691619,1599,1599,1599,1599,0
|
|
20230717,172200,245691619,1599,1599,1599,1599,0
|
|
20230717,172100,245691619,1599,1599,1599,1599,0
|
|
20230717,172000,245691619,1599,1599,1599,1599,0
|
|
20230717,171900,245691619,1599,1599,1599,1599,0
|
|
20230717,171800,245691619,1599,1599,1599,1599,0
|
|
20230717,171700,245691619,1599,1599,1599,1599,0
|
|
20230717,171600,245691619,1599,1599,1599,1599,0
|
|
20230717,171500,245691619,1599,1599,1599,1599,0
|
|
20230717,171400,245691619,1599,1599,1599,1599,0
|
|
20230717,171300,245691619,1599,1599,1599,1599,0
|
|
20230717,171200,245691619,1599,1599,1599,1599,0
|
|
20230717,171100,245691619,1599,1599,1599,1599,0
|
|
20230717,171000,245691619,1599,1599,1599,1599,0
|
|
20230717,170900,245691619,1599,1599,1599,1599,0
|
|
20230717,170800,245691619,1599,1599,1599,1599,4026
|
|
20230717,170700,245691619,1599,1599,1599,1599,0
|
|
20230717,170600,245691619,1599,1599,1599,1599,0
|
|
20230717,170500,245691619,1599,1599,1599,1599,0
|
|
20230717,170400,245691619,1599,1599,1599,1599,0
|
|
20230717,170300,245691619,1599,1599,1599,1599,0
|
|
20230717,170200,245691619,1599,1599,1599,1599,0
|
|
20230717,170100,245691619,1599,1599,1599,1599,0
|
|
20230717,170000,245691619,1599,1599,1599,1599,0
|
|
20230717,165900,245691619,1599,1599,1599,1599,0
|
|
20230717,165800,245691619,1599,1599,1599,1599,0
|
|
20230717,165700,245691619,1599,1599,1599,1599,0
|
|
20230717,165600,245691619,1599,1599,1599,1599,0
|
|
20230717,165500,245691619,1599,1599,1599,1599,0
|
|
20230717,165400,245691619,1599,1599,1599,1599,0
|
|
20230717,165300,245691619,1599,1599,1599,1599,0
|
|
20230717,165200,245691619,1599,1599,1599,1599,0
|
|
20230717,165100,245691619,1599,1599,1599,1599,0
|
|
20230717,165000,245691619,1599,1599,1599,1599,0
|
|
20230717,164900,245691619,1599,1599,1599,1599,0
|
|
20230717,164800,245691619,1599,1599,1599,1599,0
|
|
20230717,164700,245691619,1599,1599,1599,1599,0
|
|
20230717,164600,245691619,1599,1599,1599,1599,0
|
|
20230717,164500,245691619,1599,1599,1599,1599,0
|
|
20230717,164400,245691619,1599,1599,1599,1599,0
|
|
20230717,164300,245691619,1599,1599,1599,1599,0
|
|
20230717,164200,245691619,1599,1599,1599,1599,0
|
|
20230717,164100,245691619,1599,1599,1599,1599,0
|
|
20230717,164000,245691619,1599,1599,1599,1599,0
|
|
20230717,163900,245691619,1599,1599,1599,1599,0
|
|
20230717,163800,245691619,1599,1599,1599,1599,4026
|
|
20230717,163700,245691619,1599,1599,1599,1599,0
|
|
20230717,163600,245691619,1599,1599,1599,1599,0
|
|
20230717,163500,245691619,1599,1599,1599,1599,0
|
|
20230717,163400,245691619,1599,1599,1599,1599,0
|
|
20230717,163300,245691619,1599,1599,1599,1599,0
|
|
20230717,163200,245691619,1599,1599,1599,1599,0
|
|
20230717,163100,245691619,1599,1599,1599,1599,0
|
|
20230717,163000,245691619,1599,1599,1599,1599,0
|
|
20230717,162900,245691619,1599,1599,1599,1599,0
|
|
20230717,162800,245691619,1599,1599,1599,1599,0
|
|
20230717,162700,245691619,1599,1599,1599,1599,0
|
|
20230717,162600,245691619,1599,1599,1599,1599,0
|
|
20230717,162500,245691619,1599,1599,1599,1599,0
|
|
20230717,162400,245691619,1599,1599,1599,1599,0
|
|
20230717,162300,245691619,1599,1599,1599,1599,0
|
|
20230717,162200,245691619,1599,1599,1599,1599,0
|
|
20230717,162100,245691619,1599,1599,1599,1599,0
|
|
20230717,162000,245691619,1599,1599,1599,1599,0
|
|
20230717,161900,245691619,1599,1599,1599,1599,0
|
|
20230717,161800,245691619,1599,1599,1599,1599,0
|
|
20230717,161700,245691619,1599,1599,1599,1599,0
|
|
20230717,161600,245691619,1599,1599,1599,1599,0
|
|
20230717,161500,245691619,1599,1599,1599,1599,0
|
|
20230717,161400,245691619,1599,1599,1599,1599,0
|
|
20230717,161300,245691619,1599,1599,1599,1599,0
|
|
20230717,161200,245691619,1599,1599,1599,1599,0
|
|
20230717,161100,245691619,1599,1599,1599,1599,0
|
|
20230717,161000,245691619,1599,1599,1599,1599,0
|
|
20230717,160900,245691619,1599,1599,1599,1599,0
|
|
20230717,160800,245691619,1599,1599,1599,1599,4026
|
|
20230717,160700,245691619,1599,1599,1599,1599,0
|
|
20230717,160600,245691619,1599,1599,1599,1599,0
|
|
20230717,160500,245691619,1599,1599,1599,1599,0
|
|
20230717,160400,245691619,1599,1599,1599,1599,0
|
|
20230717,160300,245691619,1599,1599,1599,1599,0
|
|
20230717,160200,245691619,1599,1599,1599,1599,0
|
|
20230717,160100,245691619,1599,1599,1599,1599,0
|
|
20230717,160000,245691619,1599,1599,1599,1599,0
|
|
20230717,155900,245691619,1599,1599,1599,1599,0
|
|
20230717,155800,245691619,1599,1599,1599,1599,0
|
|
20230717,155700,245691619,1599,1599,1599,1599,0
|
|
20230717,155600,245691619,1599,1599,1599,1599,0
|
|
20230717,155500,245691619,1599,1599,1599,1599,0
|
|
20230717,155400,245691619,1599,1599,1599,1599,0
|
|
20230717,155300,245691619,1599,1599,1599,1599,0
|
|
20230717,155200,245691619,1599,1599,1599,1599,0
|
|
20230717,155100,245691619,1599,1599,1599,1599,0
|
|
20230717,155000,245691619,1599,1599,1599,1599,0
|
|
20230717,154900,245691619,1599,1599,1599,1599,0
|
|
20230717,154800,245691619,1599,1599,1599,1599,0
|
|
20230717,154700,245691619,1599,1599,1599,1599,0
|
|
20230717,154600,245691619,1599,1599,1599,1599,0
|
|
20230717,154500,245691619,1599,1599,1599,1599,0
|
|
20230717,154400,245691619,1599,1599,1599,1599,0
|
|
20230717,154300,245691619,1599,1599,1599,1599,0
|
|
20230717,154200,245691619,1599,1599,1599,1599,0
|
|
20230717,154100,245691619,1599,1599,1599,1599,0
|
|
20230717,154000,245691619,1599,1599,1599,1599,0
|
|
20230717,153900,245691619,1599,1599,1599,1599,0
|
|
20230717,153800,245691619,1599,1599,1599,1599,4026
|
|
20230717,153700,245691619,1599,1599,1599,1599,0
|
|
20230717,153600,245691619,1599,1599,1599,1599,0
|
|
20230717,153500,245691619,1599,1599,1599,1599,0
|
|
20230717,153400,245691619,1599,1599,1599,1599,0
|
|
20230717,153300,245691619,1599,1599,1599,1599,0
|
|
20230717,153200,245691619,1599,1599,1599,1599,0
|
|
20230717,153100,245691619,1599,1599,1599,1599,0
|
|
20230717,153000,245691619,1599,1599,1599,1599,4026
|
|
20230717,152900,239254045,1604,1604,1604,1604,0
|
|
20230717,152800,239254045,1604,1604,1604,1604,0
|
|
20230717,152700,239254045,1604,1604,1604,1604,0
|
|
20230717,152600,239254045,1604,1604,1604,1604,0
|
|
20230717,152500,239254045,1604,1604,1604,1604,0
|
|
20230717,152400,239254045,1604,1604,1604,1604,0
|
|
20230717,152300,239254045,1604,1604,1604,1604,0
|
|
20230717,152200,239254045,1604,1604,1604,1604,0
|
|
20230717,152100,239254045,1604,1604,1604,1604,0
|
|
20230717,152000,239254045,1604,1604,1604,1604,0
|
|
20230717,151900,239254045,1604,1608,1608,1604,331
|
|
20230717,151800,238721921,1607,1607,1607,1607,0
|
|
20230717,151700,238721921,1607,1607,1607,1607,363
|
|
20230717,151600,238138580,1603,1603,1603,1603,500
|
|
20230717,151500,237337080,1608,1603,1608,1603,65
|
|
20230717,151400,237232760,1603,1603,1603,1603,500
|
|
20230717,151300,236431260,1603,1603,1603,1603,1000
|
|
20230717,151200,234828260,1602,1602,1602,1602,0
|
|
20230717,151100,234828260,1602,1603,1603,1602,1422
|
|
20230717,151000,232550145,1608,1608,1608,1608,13
|
|
20230717,150900,232529241,1609,1609,1609,1609,0
|
|
20230717,150800,232529241,1609,1608,1609,1608,33
|
|
20230717,150700,232476174,1608,1608,1608,1608,20
|
|
20230717,150600,232444014,1602,1602,1602,1602,0
|
|
20230717,150500,232444014,1602,1602,1602,1602,0
|
|
20230717,150400,232444014,1602,1602,1602,1602,1000
|
|
20230717,150300,230842014,1609,1609,1609,1609,1
|
|
20230717,150200,230840405,1600,1601,1601,1600,3556
|
|
20230717,150100,225150800,1601,1601,1601,1601,1000
|
|
20230717,150000,223549800,1601,1601,1601,1601,100
|
|
20230717,145900,223389700,1601,1601,1601,1601,2
|
|
20230717,145800,223386498,1601,1601,1601,1601,29
|
|
20230717,145700,223340069,1601,1602,1602,1601,3000
|
|
20230717,145600,218537064,1611,1611,1611,1611,0
|
|
20230717,145500,218537064,1611,1611,1611,1611,0
|
|
20230717,145400,218537064,1611,1611,1611,1611,1
|
|
20230717,145300,218535453,1611,1611,1611,1611,0
|
|
20230717,145200,218535453,1611,1611,1611,1611,10
|
|
20230717,145100,218519343,1611,1602,1611,1602,2701
|
|
20230717,145000,214186032,1602,1602,1602,1602,73
|
|
20230717,144900,214069086,1602,1602,1602,1602,256
|
|
20230717,144800,213658974,1602,1605,1605,1602,4170
|
|
20230717,144700,206977195,1607,1607,1607,1607,0
|
|
20230717,144600,206977195,1607,1607,1607,1607,1
|
|
20230717,144500,206975588,1612,1612,1612,1612,0
|
|
20230717,144400,206975588,1612,1612,1612,1612,0
|
|
20230717,144300,206975588,1612,1612,1612,1612,0
|
|
20230717,144200,206975588,1612,1612,1612,1612,0
|
|
20230717,144100,206975588,1612,1612,1612,1612,0
|
|
20230717,144000,206975588,1612,1612,1612,1612,0
|
|
20230717,143900,206975588,1612,1612,1612,1612,0
|
|
20230717,143800,206975588,1612,1612,1612,1612,0
|
|
20230717,143700,206975588,1612,1612,1612,1612,0
|
|
20230717,143600,206975588,1612,1612,1612,1612,0
|
|
20230717,143500,206975588,1612,1606,1612,1603,7768
|
|
20230717,143400,194492814,1606,1606,1606,1606,0
|
|
20230717,143300,194492814,1606,1606,1606,1606,0
|
|
20230717,143200,194492814,1606,1606,1606,1606,0
|
|
20230717,143100,194492814,1606,1606,1606,1606,0
|
|
20230717,143000,194492814,1606,1606,1606,1606,0
|
|
20230717,142900,194492814,1606,1606,1606,1606,0
|
|
20230717,142800,194492814,1606,1606,1606,1606,0
|
|
20230717,142700,194492814,1606,1606,1606,1606,0
|
|
20230717,142600,194492814,1606,1606,1606,1606,1
|
|
20230717,142500,194491208,1611,1611,1612,1611,696
|
|
20230717,142400,193369757,1611,1611,1611,1611,0
|
|
20230717,142300,193369757,1611,1610,1611,1610,210
|
|
20230717,142200,193031588,1610,1610,1610,1610,0
|
|
20230717,142100,193031588,1610,1610,1610,1610,0
|
|
20230717,142000,193031588,1610,1610,1610,1610,6
|
|
20230717,141900,193021928,1610,1610,1610,1610,0
|
|
20230717,141800,193021928,1610,1610,1610,1610,0
|
|
20230717,141700,193021928,1610,1610,1610,1610,0
|
|
20230717,141600,193021928,1610,1610,1610,1610,0
|
|
20230717,141500,193021928,1610,1610,1610,1610,0
|
|
20230717,141400,193021928,1610,1610,1610,1610,0
|
|
20230717,141300,193021928,1610,1610,1610,1610,0
|
|
20230717,141200,193021928,1610,1610,1610,1610,0
|
|
20230717,141100,193021928,1610,1610,1610,1610,795
|
|
20230717,141000,191741978,1610,1610,1610,1610,0
|
|
20230717,140900,191741978,1610,1612,1612,1610,335
|
|
20230717,140800,191202608,1610,1612,1612,1610,900
|
|
20230717,140700,189752543,1613,1610,1613,1610,3697
|
|
20230717,140600,183793003,1610,1610,1610,1610,0
|
|
20230717,140500,183793003,1610,1610,1610,1610,0
|
|
20230717,140400,183793003,1610,1610,1610,1610,0
|
|
20230717,140300,183793003,1610,1610,1610,1610,0
|
|
20230717,140200,183793003,1610,1610,1610,1610,0
|
|
20230717,140100,183793003,1610,1606,1610,1605,11634
|
|
20230717,140000,165112252,1610,1610,1610,1610,212
|
|
20230717,135900,164770932,1611,1611,1611,1611,0
|
|
20230717,135800,164770932,1611,1611,1611,1611,0
|
|
20230717,135700,164770932,1611,1611,1611,1611,0
|
|
20230717,135600,164770932,1611,1611,1611,1611,6
|
|
20230717,135500,164761266,1611,1611,1611,1611,0
|
|
20230717,135400,164761266,1611,1611,1611,1611,2000
|
|
20230717,135300,161539266,1611,1611,1611,1611,0
|
|
20230717,135200,161539266,1611,1611,1611,1611,1
|
|
20230717,135100,161537655,1605,1605,1605,1605,0
|
|
20230717,135000,161537655,1605,1605,1605,1605,0
|
|
20230717,134900,161537655,1605,1605,1605,1605,0
|
|
20230717,134800,161537655,1605,1605,1605,1605,0
|
|
20230717,134700,161537655,1605,1606,1606,1605,2000
|
|
20230717,134600,158327652,1612,1612,1612,1612,0
|
|
20230717,134500,158327652,1612,1612,1612,1612,0
|
|
20230717,134400,158327652,1612,1612,1612,1612,6
|
|
20230717,134300,158317980,1611,1611,1611,1611,99
|
|
20230717,134200,158158491,1607,1607,1607,1607,0
|
|
20230717,134100,158158491,1607,1607,1607,1607,0
|
|
20230717,134000,158158491,1607,1605,1607,1605,2150
|
|
20230717,133900,154704441,1605,1605,1605,1605,0
|
|
20230717,133800,154704441,1605,1605,1605,1605,0
|
|
20230717,133700,154704441,1605,1605,1605,1605,70
|
|
20230717,133600,154592091,1605,1605,1605,1605,0
|
|
20230717,133500,154592091,1605,1605,1605,1605,10
|
|
20230717,133400,154576041,1607,1607,1607,1607,0
|
|
20230717,133300,154576041,1607,1607,1607,1607,0
|
|
20230717,133200,154576041,1607,1607,1607,1607,0
|
|
20230717,133100,154576041,1607,1607,1607,1607,0
|
|
20230717,133000,154576041,1607,1607,1607,1607,300
|
|
20230717,132900,154093941,1607,1608,1608,1607,50
|
|
20230717,132800,154013571,1607,1607,1607,1607,800
|
|
20230717,132700,152727971,1607,1607,1607,1607,0
|
|
20230717,132600,152727971,1607,1607,1607,1607,70
|
|
20230717,132500,152615481,1613,1613,1613,1613,0
|
|
20230717,132400,152615481,1613,1613,1613,1613,0
|
|
20230717,132300,152615481,1613,1613,1613,1613,0
|
|
20230717,132200,152615481,1613,1613,1613,1613,2
|
|
20230717,132100,152612255,1613,1613,1613,1613,3
|
|
20230717,132000,152607416,1612,1608,1612,1608,3299
|
|
20230717,131900,147291628,1607,1607,1607,1607,0
|
|
20230717,131800,147291628,1607,1607,1607,1607,3
|
|
20230717,131700,147286807,1607,1607,1607,1607,0
|
|
20230717,131600,147286807,1607,1607,1607,1607,0
|
|
20230717,131500,147286807,1607,1607,1607,1607,0
|
|
20230717,131400,147286807,1607,1607,1607,1607,0
|
|
20230717,131300,147286807,1607,1607,1607,1607,0
|
|
20230717,131200,147286807,1607,1607,1607,1607,0
|
|
20230717,131100,147286807,1607,1607,1607,1607,31
|
|
20230717,131000,147236990,1603,1603,1603,1603,0
|
|
20230717,130900,147236990,1603,1603,1603,1603,0
|
|
20230717,130800,147236990,1603,1603,1603,1603,0
|
|
20230717,130700,147236990,1603,1603,1603,1603,0
|
|
20230717,130600,147236990,1603,1603,1603,1603,0
|
|
20230717,130500,147236990,1603,1606,1606,1603,5000
|
|
20230717,130400,139218360,1605,1605,1605,1605,0
|
|
20230717,130300,139218360,1605,1605,1605,1605,0
|
|
20230717,130200,139218360,1605,1605,1605,1605,0
|
|
20230717,130100,139218360,1605,1605,1605,1605,0
|
|
20230717,130000,139218360,1605,1605,1605,1605,0
|
|
20230717,125900,139218360,1605,1605,1605,1605,0
|
|
20230717,125800,139218360,1605,1605,1605,1605,0
|
|
20230717,125700,139218360,1605,1605,1605,1605,0
|
|
20230717,125600,139218360,1605,1606,1611,1605,658
|
|
20230717,125500,138159268,1606,1606,1606,1606,0
|
|
20230717,125400,138159268,1606,1606,1606,1606,330
|
|
20230717,125300,137629288,1605,1605,1605,1605,0
|
|
20230717,125200,137629288,1605,1605,1605,1605,0
|
|
20230717,125100,137629288,1605,1605,1605,1605,178
|
|
20230717,125000,137343598,1606,1607,1607,1606,18
|
|
20230717,124900,137314674,1608,1608,1608,1608,1
|
|
20230717,124800,137313066,1609,1609,1609,1609,5
|
|
20230717,124700,137305021,1609,1609,1609,1609,0
|
|
20230717,124600,137305021,1609,1609,1609,1609,72
|
|
20230717,124500,137189173,1610,1610,1610,1610,236
|
|
20230717,124400,136809213,1612,1612,1612,1612,0
|
|
20230717,124300,136809213,1612,1612,1612,1612,0
|
|
20230717,124200,136809213,1612,1612,1612,1612,0
|
|
20230717,124100,136809213,1612,1612,1612,1612,0
|
|
20230717,124000,136809213,1612,1612,1612,1612,0
|
|
20230717,123900,136809213,1612,1612,1612,1612,0
|
|
20230717,123800,136809213,1612,1612,1612,1612,1
|
|
20230717,123700,136807601,1610,1610,1610,1610,0
|
|
20230717,123600,136807601,1610,1610,1610,1610,0
|
|
20230717,123500,136807601,1610,1610,1610,1610,0
|
|
20230717,123400,136807601,1610,1610,1610,1610,0
|
|
20230717,123300,136807601,1610,1610,1610,1610,51
|
|
20230717,123200,136725491,1611,1611,1611,1611,0
|
|
20230717,123100,136725491,1611,1611,1611,1611,0
|
|
20230717,123000,136725491,1611,1611,1611,1611,0
|
|
20230717,122900,136725491,1611,1611,1611,1611,0
|
|
20230717,122800,136725491,1611,1611,1611,1611,0
|
|
20230717,122700,136725491,1611,1611,1611,1611,0
|
|
20230717,122600,136725491,1611,1611,1611,1611,3
|
|
20230717,122500,136720658,1613,1613,1613,1613,0
|
|
20230717,122400,136720658,1613,1613,1613,1613,0
|
|
20230717,122300,136720658,1613,1613,1613,1613,0
|
|
20230717,122200,136720658,1613,1613,1613,1613,0
|
|
20230717,122100,136720658,1613,1613,1613,1613,0
|
|
20230717,122000,136720658,1613,1613,1613,1613,0
|
|
20230717,121900,136720658,1613,1613,1613,1613,1
|
|
20230717,121800,136719045,1613,1613,1613,1613,100
|
|
20230717,121700,136557745,1613,1613,1613,1613,0
|
|
20230717,121600,136557745,1613,1613,1613,1613,0
|
|
20230717,121500,136557745,1613,1613,1613,1613,0
|
|
20230717,121400,136557745,1613,1613,1613,1613,0
|
|
20230717,121300,136557745,1613,1613,1613,1613,1
|
|
20230717,121200,136556132,1614,1614,1614,1614,1
|
|
20230717,121100,136554518,1613,1610,1613,1610,2103
|
|
20230717,121000,133164479,1612,1612,1612,1612,1301
|
|
20230717,120900,131067267,1610,1610,1610,1610,250
|
|
20230717,120800,130664767,1611,1611,1611,1611,0
|
|
20230717,120700,130664767,1611,1611,1611,1611,8
|
|
20230717,120600,130651879,1612,1612,1612,1612,0
|
|
20230717,120500,130651879,1612,1612,1612,1612,0
|
|
20230717,120400,130651879,1612,1612,1612,1612,0
|
|
20230717,120300,130651879,1612,1612,1612,1612,0
|
|
20230717,120200,130651879,1612,1612,1612,1612,0
|
|
20230717,120100,130651879,1612,1612,1612,1612,0
|
|
20230717,120000,130651879,1612,1612,1612,1612,0
|
|
20230717,115900,130651879,1612,1612,1612,1612,0
|
|
20230717,115800,130651879,1612,1612,1612,1612,562
|
|
20230717,115700,129745935,1612,1612,1612,1612,0
|
|
20230717,115600,129745935,1612,1612,1612,1612,0
|
|
20230717,115500,129745935,1612,1612,1612,1612,0
|
|
20230717,115400,129745935,1612,1612,1612,1612,0
|
|
20230717,115300,129745935,1612,1612,1612,1612,0
|
|
20230717,115200,129745935,1612,1612,1612,1612,0
|
|
20230717,115100,129745935,1612,1612,1612,1612,0
|
|
20230717,115000,129745935,1612,1605,1612,1605,4062
|
|
20230717,114900,123216464,1611,1611,1611,1611,0
|
|
20230717,114800,123216464,1611,1611,1611,1611,0
|
|
20230717,114700,123216464,1611,1611,1611,1611,0
|
|
20230717,114600,123216464,1611,1611,1611,1611,410
|
|
20230717,114500,122555954,1604,1604,1604,1604,0
|
|
20230717,114400,122555954,1604,1604,1604,1604,0
|
|
20230717,114300,122555954,1604,1604,1604,1604,72
|
|
20230717,114200,122440466,1604,1606,1606,1604,1928
|
|
20230717,114100,119346124,1611,1611,1611,1611,0
|
|
20230717,114000,119346124,1611,1611,1611,1611,0
|
|
20230717,113900,119346124,1611,1611,1611,1611,0
|
|
20230717,113800,119346124,1611,1611,1611,1611,0
|
|
20230717,113700,119346124,1611,1611,1611,1611,0
|
|
20230717,113600,119346124,1611,1611,1611,1611,127
|
|
20230717,113500,119141527,1606,1606,1606,1606,0
|
|
20230717,113400,119141527,1606,1606,1606,1606,0
|
|
20230717,113300,119141527,1606,1606,1606,1606,52
|
|
20230717,113200,119058015,1607,1607,1607,1607,0
|
|
20230717,113100,119058015,1607,1607,1607,1607,0
|
|
20230717,113000,119058015,1607,1607,1607,1607,1
|
|
20230717,112900,119056408,1606,1606,1606,1606,334
|
|
20230717,112800,118520004,1606,1606,1606,1606,0
|
|
20230717,112700,118520004,1606,1606,1606,1606,0
|
|
20230717,112600,118520004,1606,1606,1606,1606,0
|
|
20230717,112500,118520004,1606,1606,1606,1606,622
|
|
20230717,112400,117521072,1606,1606,1606,1606,1
|
|
20230717,112300,117519466,1606,1606,1606,1606,0
|
|
20230717,112200,117519466,1606,1606,1606,1606,14
|
|
20230717,112100,117496982,1606,1606,1606,1606,46
|
|
20230717,112000,117423106,1606,1606,1606,1606,4
|
|
20230717,111900,117416682,1611,1611,1611,1611,0
|
|
20230717,111800,117416682,1611,1611,1611,1611,0
|
|
20230717,111700,117416682,1611,1611,1611,1611,0
|
|
20230717,111600,117416682,1611,1611,1611,1611,0
|
|
20230717,111500,117416682,1611,1611,1611,1611,0
|
|
20230717,111400,117416682,1611,1611,1611,1611,0
|
|
20230717,111300,117416682,1611,1611,1611,1611,0
|
|
20230717,111200,117416682,1611,1611,1611,1611,0
|
|
20230717,111100,117416682,1611,1611,1611,1611,0
|
|
20230717,111000,117416682,1611,1611,1611,1611,125
|
|
20230717,110900,117215307,1611,1611,1611,1611,0
|
|
20230717,110800,117215307,1611,1611,1611,1611,0
|
|
20230717,110700,117215307,1611,1611,1611,1611,0
|
|
20230717,110600,117215307,1611,1611,1611,1611,0
|
|
20230717,110500,117215307,1611,1610,1611,1610,94
|
|
20230717,110400,117063965,1611,1611,1611,1611,0
|
|
20230717,110300,117063965,1611,1611,1611,1611,0
|
|
20230717,110200,117063965,1611,1611,1611,1611,0
|
|
20230717,110100,117063965,1611,1611,1611,1611,0
|
|
20230717,110000,117063965,1611,1611,1611,1611,0
|
|
20230717,105900,117063965,1611,1611,1611,1611,0
|
|
20230717,105800,117063965,1611,1611,1611,1611,0
|
|
20230717,105700,117063965,1611,1611,1611,1611,0
|
|
20230717,105600,117063965,1611,1611,1611,1611,0
|
|
20230717,105500,117063965,1611,1609,1611,1609,4
|
|
20230717,105400,117057523,1609,1609,1609,1609,1
|
|
20230717,105300,117055914,1611,1611,1611,1611,0
|
|
20230717,105200,117055914,1611,1611,1611,1611,209
|
|
20230717,105100,116719215,1611,1610,1611,1610,92
|
|
20230717,105000,116571008,1611,1611,1611,1611,0
|
|
20230717,104900,116571008,1611,1605,1611,1604,320
|
|
20230717,104800,116056825,1610,1610,1610,1610,0
|
|
20230717,104700,116056825,1610,1610,1610,1610,0
|
|
20230717,104600,116056825,1610,1610,1610,1610,0
|
|
20230717,104500,116056825,1610,1610,1610,1610,1
|
|
20230717,104400,116055215,1611,1610,1611,1610,30
|
|
20230717,104300,116006895,1611,1611,1611,1611,0
|
|
20230717,104200,116006895,1611,1611,1611,1611,0
|
|
20230717,104100,116006895,1611,1611,1611,1611,0
|
|
20230717,104000,116006895,1611,1611,1611,1611,0
|
|
20230717,103900,116006895,1611,1611,1611,1611,0
|
|
20230717,103800,116006895,1611,1611,1611,1611,0
|
|
20230717,103700,116006895,1611,1611,1611,1611,1
|
|
20230717,103600,116005284,1611,1611,1611,1611,0
|
|
20230717,103500,116005284,1611,1611,1612,1611,320
|
|
20230717,103400,115489674,1611,1610,1611,1610,3
|
|
20230717,103300,115484843,1611,1611,1612,1611,41
|
|
20230717,103200,115418789,1611,1611,1611,1611,1
|
|
20230717,103100,115417178,1612,1612,1612,1612,0
|
|
20230717,103000,115417178,1612,1612,1612,1612,0
|
|
20230717,102900,115417178,1612,1612,1612,1612,0
|
|
20230717,102800,115417178,1612,1612,1612,1612,4
|
|
20230717,102700,115410730,1603,1606,1606,1603,54
|
|
20230717,102600,115324015,1612,1612,1612,1612,3
|
|
20230717,102500,115319179,1612,1612,1612,1612,6
|
|
20230717,102400,115309507,1611,1611,1611,1611,3
|
|
20230717,102300,115304674,1610,1610,1610,1610,1494
|
|
20230717,102200,112899334,1610,1605,1610,1598,471
|
|
20230717,102100,112142350,1608,1607,1608,1607,392
|
|
20230717,102000,111512198,1606,1602,1606,1602,2952
|
|
20230717,101900,106779093,1602,1602,1602,1602,119
|
|
20230717,101800,106588455,1602,1602,1602,1602,0
|
|
20230717,101700,106588455,1602,1601,1602,1601,2298
|
|
20230717,101600,102907561,1601,1601,1601,1601,2
|
|
20230717,101500,102904359,1602,1602,1602,1602,0
|
|
20230717,101400,102904359,1602,1602,1602,1602,0
|
|
20230717,101300,102904359,1602,1602,1602,1602,0
|
|
20230717,101200,102904359,1602,1602,1602,1602,0
|
|
20230717,101100,102904359,1602,1602,1602,1602,0
|
|
20230717,101000,102904359,1602,1600,1602,1600,495
|
|
20230717,100900,102111893,1600,1599,1600,1599,1525
|
|
20230717,100800,99671943,1599,1590,1599,1590,8456
|
|
20230717,100700,86194220,1590,1590,1590,1590,0
|
|
20230717,100600,86194220,1590,1590,1590,1590,0
|
|
20230717,100500,86194220,1590,1590,1590,1590,0
|
|
20230717,100400,86194220,1590,1590,1590,1590,0
|
|
20230717,100300,86194220,1590,1590,1590,1590,0
|
|
20230717,100200,86194220,1590,1590,1590,1590,112
|
|
20230717,100100,86016140,1580,1588,1588,1580,635
|
|
20230717,100000,85012495,1580,1585,1585,1580,4000
|
|
20230717,095900,78690278,1582,1585,1585,1582,2968
|
|
20230717,095800,73994574,1585,1587,1587,1585,1971
|
|
20230717,095700,70870537,1590,1590,1590,1590,0
|
|
20230717,095600,70870537,1590,1585,1590,1585,77
|
|
20230717,095500,70748257,1590,1590,1590,1590,3
|
|
20230717,095400,70743487,1591,1589,1591,1589,62
|
|
20230717,095300,70644847,1586,1586,1586,1586,169
|
|
20230717,095200,70376813,1586,1586,1586,1586,50
|
|
20230717,095100,70297513,1586,1586,1586,1586,0
|
|
20230717,095000,70297513,1586,1586,1586,1586,0
|
|
20230717,094900,70297513,1586,1587,1587,1586,902
|
|
20230717,094800,68866743,1587,1587,1587,1587,1
|
|
20230717,094700,68865156,1587,1591,1591,1587,297
|
|
20230717,094600,68393124,1591,1594,1594,1591,40
|
|
20230717,094500,68329475,1594,1594,1594,1594,1
|
|
20230717,094400,68327881,1591,1594,1594,1591,637
|
|
20230717,094300,67314278,1595,1595,1595,1595,2
|
|
20230717,094200,67311088,1595,1595,1595,1595,77
|
|
20230717,094100,67188273,1595,1595,1595,1595,6
|
|
20230717,094000,67178703,1596,1599,1599,1596,10
|
|
20230717,093900,67162734,1599,1599,1600,1599,160
|
|
20230717,093800,66906806,1600,1602,1602,1600,71
|
|
20230717,093700,66793204,1602,1602,1602,1602,150
|
|
20230717,093600,66552904,1602,1602,1602,1602,0
|
|
20230717,093500,66552904,1602,1602,1602,1602,0
|
|
20230717,093400,66552904,1602,1602,1602,1602,303
|
|
20230717,093300,66067498,1603,1600,1603,1600,25
|
|
20230717,093200,66027468,1595,1595,1595,1595,0
|
|
20230717,093100,66027468,1595,1595,1595,1595,0
|
|
20230717,093000,66027468,1595,1595,1595,1595,0
|
|
20230717,092900,66027468,1595,1599,1599,1595,600
|
|
20230717,092800,65070068,1600,1600,1600,1600,7
|
|
20230717,092700,65058868,1605,1605,1605,1605,0
|
|
20230717,092600,65058868,1605,1601,1605,1601,2009
|
|
20230717,092500,61838327,1601,1601,1601,1601,627
|
|
20230717,092400,60834500,1599,1595,1599,1586,2367
|
|
20230717,092300,57051596,1594,1584,1594,1584,1191
|
|
20230717,092200,55160530,1579,1579,1579,1579,0
|
|
20230717,092100,55160530,1579,1579,1579,1579,0
|
|
20230717,092000,55160530,1579,1579,1579,1579,0
|
|
20230717,091900,55160530,1579,1579,1579,1579,700
|
|
20230717,091800,54055230,1585,1585,1585,1585,6
|
|
20230717,091700,54045720,1585,1584,1585,1584,180
|
|
20230717,091600,53760583,1584,1584,1584,1584,0
|
|
20230717,091500,53760583,1584,1584,1584,1584,50
|
|
20230717,091400,53681383,1573,1584,1584,1573,157
|
|
20230717,091300,53433259,1584,1579,1584,1579,103
|
|
20230717,091200,53270160,1580,1574,1580,1574,8587
|
|
20230717,091100,39752371,1570,1570,1570,1570,2
|
|
20230717,091000,39749231,1570,1571,1571,1570,6143
|
|
20230717,090900,30104667,1571,1571,1571,1570,2564
|
|
20230717,090800,26079170,1571,1570,1571,1570,62
|
|
20230717,090700,25981812,1570,1571,1571,1570,632
|
|
20230717,090600,24988971,1568,1572,1572,1568,7971
|
|
20230717,090500,12472242,1571,1582,1582,1571,902
|
|
20230717,090400,11055068,1586,1586,1586,1586,31
|
|
20230717,090300,11005902,1574,1576,1576,1574,928
|
|
20230717,090200,9544483,1578,1587,1587,1578,3328
|
|
20230717,090100,4280419,1580,1587,1587,1580,829
|
|
20230717,090000,2966567,1590,1594,1594,1590,1865
|