651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194800,234212380,1601,1601,1601,1601,2484
|
|
20230705,194700,234212380,1601,1601,1601,1601,0
|
|
20230705,194600,234212380,1601,1601,1601,1601,0
|
|
20230705,194500,234212380,1601,1601,1601,1601,0
|
|
20230705,194400,234212380,1601,1601,1601,1601,0
|
|
20230705,194300,234212380,1601,1601,1601,1601,0
|
|
20230705,194200,234212380,1601,1601,1601,1601,0
|
|
20230705,194100,234212380,1601,1601,1601,1601,0
|
|
20230705,194000,234212380,1601,1601,1601,1601,0
|
|
20230705,193900,234212380,1601,1601,1601,1601,0
|
|
20230705,193800,234212380,1601,1601,1601,1601,0
|
|
20230705,193700,234212380,1601,1601,1601,1601,0
|
|
20230705,193600,234212380,1601,1601,1601,1601,0
|
|
20230705,193500,234212380,1601,1601,1601,1601,0
|
|
20230705,193400,234212380,1601,1601,1601,1601,0
|
|
20230705,193300,234212380,1601,1601,1601,1601,0
|
|
20230705,193200,234212380,1601,1601,1601,1601,0
|
|
20230705,193100,234212380,1601,1601,1601,1601,0
|
|
20230705,193000,234212380,1601,1601,1601,1601,0
|
|
20230705,192900,234212380,1601,1601,1601,1601,0
|
|
20230705,192800,234212380,1601,1601,1601,1601,0
|
|
20230705,192700,234212380,1601,1601,1601,1601,0
|
|
20230705,192600,234212380,1601,1601,1601,1601,0
|
|
20230705,192500,234212380,1601,1601,1601,1601,0
|
|
20230705,192400,234212380,1601,1601,1601,1601,0
|
|
20230705,192300,234212380,1601,1601,1601,1601,0
|
|
20230705,192200,234212380,1601,1601,1601,1601,0
|
|
20230705,192100,234212380,1601,1601,1601,1601,0
|
|
20230705,192000,234212380,1601,1601,1601,1601,0
|
|
20230705,191900,234212380,1601,1601,1601,1601,0
|
|
20230705,191800,234212380,1601,1601,1601,1601,2484
|
|
20230705,191700,234212380,1601,1601,1601,1601,0
|
|
20230705,191600,234212380,1601,1601,1601,1601,0
|
|
20230705,191500,234212380,1601,1601,1601,1601,0
|
|
20230705,191400,234212380,1601,1601,1601,1601,0
|
|
20230705,191300,234212380,1601,1601,1601,1601,0
|
|
20230705,191200,234212380,1601,1601,1601,1601,0
|
|
20230705,191100,234212380,1601,1601,1601,1601,0
|
|
20230705,191000,234212380,1601,1601,1601,1601,0
|
|
20230705,190900,234212380,1601,1601,1601,1601,0
|
|
20230705,190800,234212380,1601,1601,1601,1601,0
|
|
20230705,190700,234212380,1601,1601,1601,1601,0
|
|
20230705,190600,234212380,1601,1601,1601,1601,0
|
|
20230705,190500,234212380,1601,1601,1601,1601,0
|
|
20230705,190400,234212380,1601,1601,1601,1601,0
|
|
20230705,190300,234212380,1601,1601,1601,1601,0
|
|
20230705,190200,234212380,1601,1601,1601,1601,0
|
|
20230705,190100,234212380,1601,1601,1601,1601,0
|
|
20230705,190000,234212380,1601,1601,1601,1601,0
|
|
20230705,185900,234212380,1601,1601,1601,1601,0
|
|
20230705,185800,234212380,1601,1601,1601,1601,0
|
|
20230705,185700,234212380,1601,1601,1601,1601,0
|
|
20230705,185600,234212380,1601,1601,1601,1601,0
|
|
20230705,185500,234212380,1601,1601,1601,1601,0
|
|
20230705,185400,234212380,1601,1601,1601,1601,0
|
|
20230705,185300,234212380,1601,1601,1601,1601,0
|
|
20230705,185200,234212380,1601,1601,1601,1601,0
|
|
20230705,185100,234212380,1601,1601,1601,1601,0
|
|
20230705,185000,234212380,1601,1601,1601,1601,0
|
|
20230705,184900,234212380,1601,1601,1601,1601,0
|
|
20230705,184800,234212380,1601,1601,1601,1601,2484
|
|
20230705,184700,234212380,1601,1601,1601,1601,0
|
|
20230705,184600,234212380,1601,1601,1601,1601,0
|
|
20230705,184500,234212380,1601,1601,1601,1601,0
|
|
20230705,184400,234212380,1601,1601,1601,1601,0
|
|
20230705,184300,234212380,1601,1601,1601,1601,0
|
|
20230705,184200,234212380,1601,1601,1601,1601,0
|
|
20230705,184100,234212380,1601,1601,1601,1601,0
|
|
20230705,184000,234212380,1601,1601,1601,1601,0
|
|
20230705,183900,234212380,1601,1601,1601,1601,0
|
|
20230705,183800,234212380,1601,1601,1601,1601,0
|
|
20230705,183700,234212380,1601,1601,1601,1601,0
|
|
20230705,183600,234212380,1601,1601,1601,1601,0
|
|
20230705,183500,234212380,1601,1601,1601,1601,0
|
|
20230705,183400,234212380,1601,1601,1601,1601,0
|
|
20230705,183300,234212380,1601,1601,1601,1601,0
|
|
20230705,183200,234212380,1601,1601,1601,1601,0
|
|
20230705,183100,234212380,1601,1601,1601,1601,0
|
|
20230705,183000,234212380,1601,1601,1601,1601,0
|
|
20230705,182900,234212380,1601,1601,1601,1601,0
|
|
20230705,182800,234212380,1601,1601,1601,1601,0
|
|
20230705,182700,234212380,1601,1601,1601,1601,0
|
|
20230705,182600,234212380,1601,1601,1601,1601,0
|
|
20230705,182500,234212380,1601,1601,1601,1601,0
|
|
20230705,182400,234212380,1601,1601,1601,1601,0
|
|
20230705,182300,234212380,1601,1601,1601,1601,0
|
|
20230705,182200,234212380,1601,1601,1601,1601,0
|
|
20230705,182100,234212380,1601,1601,1601,1601,0
|
|
20230705,182000,234212380,1601,1601,1601,1601,0
|
|
20230705,181900,234212380,1601,1601,1601,1601,0
|
|
20230705,181800,234212380,1601,1601,1601,1601,2484
|
|
20230705,181700,234212380,1601,1601,1601,1601,0
|
|
20230705,181600,234212380,1601,1601,1601,1601,0
|
|
20230705,181500,234212380,1601,1601,1601,1601,0
|
|
20230705,181400,234212380,1601,1601,1601,1601,0
|
|
20230705,181300,234212380,1601,1601,1601,1601,0
|
|
20230705,181200,234212380,1601,1601,1601,1601,0
|
|
20230705,181100,234212380,1601,1601,1601,1601,0
|
|
20230705,181000,234212380,1601,1601,1601,1601,0
|
|
20230705,180900,234212380,1601,1601,1601,1601,0
|
|
20230705,180800,234212380,1601,1601,1601,1601,0
|
|
20230705,180700,234212380,1601,1601,1601,1601,0
|
|
20230705,180600,234212380,1601,1601,1601,1601,0
|
|
20230705,180500,234212380,1601,1601,1601,1601,0
|
|
20230705,180400,234212380,1601,1601,1601,1601,0
|
|
20230705,180300,234212380,1601,1601,1601,1601,0
|
|
20230705,180200,234212380,1601,1601,1601,1601,0
|
|
20230705,180100,234212380,1601,1601,1601,1601,0
|
|
20230705,180000,234212380,1601,1601,1601,1601,0
|
|
20230705,175900,234212380,1601,1601,1601,1601,0
|
|
20230705,175800,234212380,1601,1601,1601,1601,0
|
|
20230705,175700,234212380,1601,1601,1601,1601,0
|
|
20230705,175600,234212380,1601,1601,1601,1601,0
|
|
20230705,175500,234212380,1601,1601,1601,1601,0
|
|
20230705,175400,234212380,1601,1601,1601,1601,0
|
|
20230705,175300,234212380,1601,1601,1601,1601,0
|
|
20230705,175200,234212380,1601,1601,1601,1601,0
|
|
20230705,175100,234212380,1601,1601,1601,1601,0
|
|
20230705,175000,234212380,1601,1601,1601,1601,0
|
|
20230705,174900,234212380,1601,1601,1601,1601,0
|
|
20230705,174800,234212380,1601,1601,1601,1601,2484
|
|
20230705,174700,234212380,1601,1601,1601,1601,0
|
|
20230705,174600,234212380,1601,1601,1601,1601,0
|
|
20230705,174500,234212380,1601,1601,1601,1601,0
|
|
20230705,174400,234212380,1601,1601,1601,1601,0
|
|
20230705,174300,234212380,1601,1601,1601,1601,0
|
|
20230705,174200,234212380,1601,1601,1601,1601,0
|
|
20230705,174100,234212380,1601,1601,1601,1601,0
|
|
20230705,174000,234212380,1601,1601,1601,1601,0
|
|
20230705,173900,234212380,1601,1601,1601,1601,0
|
|
20230705,173800,234212380,1601,1601,1601,1601,0
|
|
20230705,173700,234212380,1601,1601,1601,1601,0
|
|
20230705,173600,234212380,1601,1601,1601,1601,0
|
|
20230705,173500,234212380,1601,1601,1601,1601,0
|
|
20230705,173400,234212380,1601,1601,1601,1601,0
|
|
20230705,173300,234212380,1601,1601,1601,1601,0
|
|
20230705,173200,234212380,1601,1601,1601,1601,0
|
|
20230705,173100,234212380,1601,1601,1601,1601,0
|
|
20230705,173000,234212380,1601,1601,1601,1601,0
|
|
20230705,172900,234212380,1601,1601,1601,1601,0
|
|
20230705,172800,234212380,1601,1601,1601,1601,0
|
|
20230705,172700,234212380,1601,1601,1601,1601,0
|
|
20230705,172600,234212380,1601,1601,1601,1601,0
|
|
20230705,172500,234212380,1601,1601,1601,1601,0
|
|
20230705,172400,234212380,1601,1601,1601,1601,0
|
|
20230705,172300,234212380,1601,1601,1601,1601,0
|
|
20230705,172200,234212380,1601,1601,1601,1601,0
|
|
20230705,172100,234212380,1601,1601,1601,1601,0
|
|
20230705,172000,234212380,1601,1601,1601,1601,0
|
|
20230705,171900,234212380,1601,1601,1601,1601,0
|
|
20230705,171800,234212380,1601,1601,1601,1601,2484
|
|
20230705,171700,234212380,1601,1601,1601,1601,0
|
|
20230705,171600,234212380,1601,1601,1601,1601,0
|
|
20230705,171500,234212380,1601,1601,1601,1601,0
|
|
20230705,171400,234212380,1601,1601,1601,1601,0
|
|
20230705,171300,234212380,1601,1601,1601,1601,0
|
|
20230705,171200,234212380,1601,1601,1601,1601,0
|
|
20230705,171100,234212380,1601,1601,1601,1601,0
|
|
20230705,171000,234212380,1601,1601,1601,1601,0
|
|
20230705,170900,234212380,1601,1601,1601,1601,0
|
|
20230705,170800,234212380,1601,1601,1601,1601,0
|
|
20230705,170700,234212380,1601,1601,1601,1601,0
|
|
20230705,170600,234212380,1601,1601,1601,1601,0
|
|
20230705,170500,234212380,1601,1601,1601,1601,0
|
|
20230705,170400,234212380,1601,1601,1601,1601,0
|
|
20230705,170300,234212380,1601,1601,1601,1601,0
|
|
20230705,170200,234212380,1601,1601,1601,1601,0
|
|
20230705,170100,234212380,1601,1601,1601,1601,0
|
|
20230705,170000,234212380,1601,1601,1601,1601,0
|
|
20230705,165900,234212380,1601,1601,1601,1601,0
|
|
20230705,165800,234212380,1601,1601,1601,1601,0
|
|
20230705,165700,234212380,1601,1601,1601,1601,0
|
|
20230705,165600,234212380,1601,1601,1601,1601,0
|
|
20230705,165500,234212380,1601,1601,1601,1601,0
|
|
20230705,165400,234212380,1601,1601,1601,1601,0
|
|
20230705,165300,234212380,1601,1601,1601,1601,0
|
|
20230705,165200,234212380,1601,1601,1601,1601,0
|
|
20230705,165100,234212380,1601,1601,1601,1601,0
|
|
20230705,165000,234212380,1601,1601,1601,1601,0
|
|
20230705,164900,234212380,1601,1601,1601,1601,0
|
|
20230705,164800,234212380,1601,1601,1601,1601,2484
|
|
20230705,164700,234212380,1601,1601,1601,1601,0
|
|
20230705,164600,234212380,1601,1601,1601,1601,0
|
|
20230705,164500,234212380,1601,1601,1601,1601,0
|
|
20230705,164400,234212380,1601,1601,1601,1601,0
|
|
20230705,164300,234212380,1601,1601,1601,1601,0
|
|
20230705,164200,234212380,1601,1601,1601,1601,0
|
|
20230705,164100,234212380,1601,1601,1601,1601,0
|
|
20230705,164000,234212380,1601,1601,1601,1601,0
|
|
20230705,163900,234212380,1601,1601,1601,1601,0
|
|
20230705,163800,234212380,1601,1601,1601,1601,0
|
|
20230705,163700,234212380,1601,1601,1601,1601,0
|
|
20230705,163600,234212380,1601,1601,1601,1601,0
|
|
20230705,163500,234212380,1601,1601,1601,1601,0
|
|
20230705,163400,234212380,1601,1601,1601,1601,0
|
|
20230705,163300,234212380,1601,1601,1601,1601,0
|
|
20230705,163200,234212380,1601,1601,1601,1601,0
|
|
20230705,163100,234212380,1601,1601,1601,1601,0
|
|
20230705,163000,234212380,1601,1601,1601,1601,0
|
|
20230705,162900,234212380,1601,1601,1601,1601,0
|
|
20230705,162800,234212380,1601,1601,1601,1601,0
|
|
20230705,162700,234212380,1601,1601,1601,1601,0
|
|
20230705,162600,234212380,1601,1601,1601,1601,0
|
|
20230705,162500,234212380,1601,1601,1601,1601,0
|
|
20230705,162400,234212380,1601,1601,1601,1601,0
|
|
20230705,162300,234212380,1601,1601,1601,1601,0
|
|
20230705,162200,234212380,1601,1601,1601,1601,0
|
|
20230705,162100,234212380,1601,1601,1601,1601,0
|
|
20230705,162000,234212380,1601,1601,1601,1601,0
|
|
20230705,161900,234212380,1601,1601,1601,1601,0
|
|
20230705,161800,234212380,1601,1601,1601,1601,2484
|
|
20230705,161700,234212380,1601,1601,1601,1601,0
|
|
20230705,161600,234212380,1601,1601,1601,1601,0
|
|
20230705,161500,234212380,1601,1601,1601,1601,0
|
|
20230705,161400,234212380,1601,1601,1601,1601,0
|
|
20230705,161300,234212380,1601,1601,1601,1601,0
|
|
20230705,161200,234212380,1601,1601,1601,1601,0
|
|
20230705,161100,234212380,1601,1601,1601,1601,0
|
|
20230705,161000,234212380,1601,1601,1601,1601,0
|
|
20230705,160900,234212380,1601,1601,1601,1601,0
|
|
20230705,160800,234212380,1601,1601,1601,1601,0
|
|
20230705,160700,234212380,1601,1601,1601,1601,0
|
|
20230705,160600,234212380,1601,1601,1601,1601,0
|
|
20230705,160500,234212380,1601,1601,1601,1601,0
|
|
20230705,160400,234212380,1601,1601,1601,1601,0
|
|
20230705,160300,234212380,1601,1601,1601,1601,0
|
|
20230705,160200,234212380,1601,1601,1601,1601,0
|
|
20230705,160100,234212380,1601,1601,1601,1601,0
|
|
20230705,160000,234212380,1601,1601,1601,1601,0
|
|
20230705,155900,234212380,1601,1601,1601,1601,0
|
|
20230705,155800,234212380,1601,1601,1601,1601,0
|
|
20230705,155700,234212380,1601,1601,1601,1601,0
|
|
20230705,155600,234212380,1601,1601,1601,1601,0
|
|
20230705,155500,234212380,1601,1601,1601,1601,0
|
|
20230705,155400,234212380,1601,1601,1601,1601,0
|
|
20230705,155300,234212380,1601,1601,1601,1601,0
|
|
20230705,155200,234212380,1601,1601,1601,1601,0
|
|
20230705,155100,234212380,1601,1601,1601,1601,0
|
|
20230705,155000,234212380,1601,1601,1601,1601,0
|
|
20230705,154900,234212380,1601,1601,1601,1601,0
|
|
20230705,154800,234212380,1601,1601,1601,1601,2484
|
|
20230705,154700,234212380,1601,1601,1601,1601,0
|
|
20230705,154600,234212380,1601,1601,1601,1601,0
|
|
20230705,154500,234212380,1601,1601,1601,1601,0
|
|
20230705,154400,234212380,1601,1601,1601,1601,0
|
|
20230705,154300,234212380,1601,1601,1601,1601,0
|
|
20230705,154200,234212380,1601,1601,1601,1601,0
|
|
20230705,154100,234212380,1601,1601,1601,1601,0
|
|
20230705,154000,234212380,1601,1601,1601,1601,0
|
|
20230705,153900,234212380,1601,1601,1601,1601,0
|
|
20230705,153800,234212380,1601,1601,1601,1601,0
|
|
20230705,153700,234212380,1601,1601,1601,1601,0
|
|
20230705,153600,234212380,1601,1601,1601,1601,0
|
|
20230705,153500,234212380,1601,1601,1601,1601,0
|
|
20230705,153400,234212380,1601,1601,1601,1601,0
|
|
20230705,153300,234212380,1601,1601,1601,1601,0
|
|
20230705,153200,234212380,1601,1601,1601,1601,0
|
|
20230705,153100,234212380,1601,1601,1601,1601,0
|
|
20230705,153000,234212380,1601,1601,1601,1601,2484
|
|
20230705,152900,230235496,1601,1601,1601,1601,0
|
|
20230705,152800,230235496,1601,1601,1601,1601,0
|
|
20230705,152700,230235496,1601,1601,1601,1601,0
|
|
20230705,152600,230235496,1601,1601,1601,1601,0
|
|
20230705,152500,230235496,1601,1601,1601,1601,0
|
|
20230705,152400,230235496,1601,1601,1601,1601,0
|
|
20230705,152300,230235496,1601,1601,1601,1601,0
|
|
20230705,152200,230235496,1601,1601,1601,1601,0
|
|
20230705,152100,230235496,1601,1601,1601,1601,0
|
|
20230705,152000,230235496,1601,1601,1601,1601,0
|
|
20230705,151900,230235496,1601,1599,1601,1599,363
|
|
20230705,151800,229655053,1599,1602,1602,1599,90
|
|
20230705,151700,229511107,1602,1602,1602,1599,70
|
|
20230705,151600,229399150,1602,1602,1602,1598,4097
|
|
20230705,151500,222847330,1602,1602,1602,1602,0
|
|
20230705,151400,222847330,1602,1601,1602,1601,20
|
|
20230705,151300,222815295,1601,1602,1604,1601,74
|
|
20230705,151200,222696741,1604,1602,1604,1602,74
|
|
20230705,151100,222578185,1604,1602,1604,1602,1172
|
|
20230705,151000,220700629,1604,1601,1604,1601,4
|
|
20230705,150900,220694219,1604,1604,1604,1604,0
|
|
20230705,150800,220694219,1604,1601,1604,1601,8
|
|
20230705,150700,220681402,1604,1604,1604,1601,9
|
|
20230705,150600,220666987,1602,1601,1604,1601,268
|
|
20230705,150500,220237583,1604,1604,1604,1604,0
|
|
20230705,150400,220237583,1604,1601,1604,1601,63
|
|
20230705,150300,220136717,1601,1601,1601,1601,35
|
|
20230705,150200,220080682,1604,1601,1604,1601,10
|
|
20230705,150100,220064657,1601,1602,1602,1601,7
|
|
20230705,150000,220053449,1604,1604,1604,1604,100
|
|
20230705,145900,219893049,1604,1603,1604,1603,1353
|
|
20230705,145800,217723789,1603,1603,1603,1603,11
|
|
20230705,145700,217706156,1601,1601,1601,1601,10
|
|
20230705,145600,217690146,1603,1603,1603,1603,10
|
|
20230705,145500,217674116,1601,1600,1603,1600,422
|
|
20230705,145400,216998805,1601,1601,1604,1601,31
|
|
20230705,145300,216949171,1604,1604,1604,1604,2
|
|
20230705,145200,216945963,1604,1604,1604,1604,56
|
|
20230705,145100,216856139,1604,1604,1604,1604,2
|
|
20230705,145000,216852931,1604,1604,1604,1604,0
|
|
20230705,144900,216852931,1604,1604,1604,1601,1030
|
|
20230705,144800,215200895,1604,1604,1604,1602,30
|
|
20230705,144700,215152795,1602,1604,1604,1602,6
|
|
20230705,144600,215143173,1604,1603,1604,1602,73
|
|
20230705,144500,215026175,1604,1604,1604,1604,3
|
|
20230705,144400,215021363,1604,1604,1604,1604,38
|
|
20230705,144300,214960411,1604,1603,1604,1602,62
|
|
20230705,144200,214861044,1604,1607,1608,1604,83
|
|
20230705,144100,214727870,1609,1609,1609,1609,5
|
|
20230705,144000,214719825,1609,1609,1609,1609,1
|
|
20230705,143900,214718216,1610,1606,1610,1606,38
|
|
20230705,143800,214657153,1606,1604,1608,1597,6093
|
|
20230705,143700,204912244,1604,1601,1604,1601,287
|
|
20230705,143600,204452685,1600,1609,1609,1600,6074
|
|
20230705,143500,194729322,1602,1610,1610,1602,10001
|
|
20230705,143400,178697280,1608,1610,1610,1608,94
|
|
20230705,143300,178546092,1609,1610,1610,1609,85
|
|
20230705,143200,178409263,1612,1610,1612,1610,93
|
|
20230705,143100,178259439,1610,1612,1612,1610,3
|
|
20230705,143000,178254607,1611,1610,1611,1610,198
|
|
20230705,142900,177935727,1610,1611,1611,1610,69
|
|
20230705,142800,177824576,1611,1610,1611,1610,21
|
|
20230705,142700,177790765,1609,1609,1609,1609,50
|
|
20230705,142600,177710315,1611,1611,1611,1611,0
|
|
20230705,142500,177710315,1611,1611,1611,1611,0
|
|
20230705,142400,177710315,1611,1611,1611,1611,100
|
|
20230705,142300,177549215,1611,1611,1611,1611,0
|
|
20230705,142200,177549215,1611,1611,1611,1611,0
|
|
20230705,142100,177549215,1611,1611,1611,1611,0
|
|
20230705,142000,177549215,1611,1611,1611,1611,0
|
|
20230705,141900,177549215,1611,1611,1611,1611,0
|
|
20230705,141800,177549215,1611,1611,1611,1611,50
|
|
20230705,141700,177468665,1611,1611,1611,1611,0
|
|
20230705,141600,177468665,1611,1611,1611,1611,50
|
|
20230705,141500,177388115,1611,1611,1611,1611,0
|
|
20230705,141400,177388115,1611,1611,1611,1611,0
|
|
20230705,141300,177388115,1611,1611,1611,1611,0
|
|
20230705,141200,177388115,1611,1612,1612,1611,11
|
|
20230705,141100,177370386,1603,1612,1612,1603,750
|
|
20230705,141000,176167236,1612,1612,1612,1612,0
|
|
20230705,140900,176167236,1612,1612,1612,1612,0
|
|
20230705,140800,176167236,1612,1607,1612,1603,2003
|
|
20230705,140700,172954844,1612,1609,1612,1609,4
|
|
20230705,140600,172948402,1607,1604,1607,1604,6611
|
|
20230705,140500,162324540,1604,1604,1604,1604,968
|
|
20230705,140400,160771868,1604,1604,1604,1604,0
|
|
20230705,140300,160771868,1604,1604,1604,1604,900
|
|
20230705,140200,159328268,1604,1604,1604,1604,139
|
|
20230705,140100,159105312,1607,1607,1607,1607,0
|
|
20230705,140000,159105312,1607,1607,1607,1607,0
|
|
20230705,135900,159105312,1607,1607,1607,1607,3605
|
|
20230705,135800,153312077,1608,1608,1608,1608,0
|
|
20230705,135700,153312077,1608,1608,1608,1608,1
|
|
20230705,135600,153310469,1608,1608,1608,1608,55
|
|
20230705,135500,153222029,1608,1609,1609,1608,83
|
|
20230705,135400,153088562,1604,1609,1609,1604,21
|
|
20230705,135300,153054873,1603,1603,1603,1603,1000
|
|
20230705,135200,151451873,1603,1604,1604,1603,650
|
|
20230705,135100,150409285,1609,1609,1609,1609,49
|
|
20230705,135000,150330444,1604,1605,1605,1604,1490
|
|
20230705,134900,147939360,1609,1609,1609,1609,141
|
|
20230705,134800,147712491,1609,1609,1609,1609,9
|
|
20230705,134700,147698010,1609,1609,1609,1606,28
|
|
20230705,134600,147652964,1605,1609,1609,1605,2006
|
|
20230705,134500,144433328,1609,1609,1609,1609,0
|
|
20230705,134400,144433328,1609,1612,1612,1609,25
|
|
20230705,134300,144393088,1612,1612,1612,1612,0
|
|
20230705,134200,144393088,1612,1612,1612,1612,0
|
|
20230705,134100,144393088,1612,1612,1612,1612,0
|
|
20230705,134000,144393088,1612,1612,1612,1612,0
|
|
20230705,133900,144393088,1612,1612,1612,1612,12
|
|
20230705,133800,144373744,1612,1607,1612,1607,73
|
|
20230705,133700,144256394,1607,1607,1607,1607,311
|
|
20230705,133600,143756617,1605,1605,1605,1605,1
|
|
20230705,133500,143755012,1607,1607,1607,1607,62
|
|
20230705,133400,143655378,1607,1607,1607,1607,0
|
|
20230705,133300,143655378,1607,1607,1607,1605,329
|
|
20230705,133200,143127315,1605,1606,1606,1605,49
|
|
20230705,133100,143048652,1606,1607,1607,1606,1461
|
|
20230705,133000,140702284,1607,1611,1611,1607,63
|
|
20230705,132900,140601035,1607,1607,1607,1607,0
|
|
20230705,132800,140601035,1607,1608,1608,1607,1860
|
|
20230705,132700,137611715,1612,1612,1612,1608,11
|
|
20230705,132600,137593995,1608,1608,1608,1608,0
|
|
20230705,132500,137593995,1608,1608,1608,1608,20
|
|
20230705,132400,137561835,1612,1612,1612,1612,0
|
|
20230705,132300,137561835,1612,1612,1612,1612,0
|
|
20230705,132200,137561835,1612,1612,1612,1612,0
|
|
20230705,132100,137561835,1612,1612,1612,1612,0
|
|
20230705,132000,137561835,1612,1612,1612,1612,186
|
|
20230705,131900,137262003,1612,1612,1612,1612,511
|
|
20230705,131800,136438271,1612,1612,1612,1612,0
|
|
20230705,131700,136438271,1612,1612,1612,1612,1
|
|
20230705,131600,136436659,1612,1612,1612,1612,0
|
|
20230705,131500,136436659,1612,1612,1612,1612,0
|
|
20230705,131400,136436659,1612,1612,1612,1612,0
|
|
20230705,131300,136436659,1612,1612,1612,1612,0
|
|
20230705,131200,136436659,1612,1608,1612,1608,956
|
|
20230705,131100,134899407,1612,1612,1612,1612,10
|
|
20230705,131000,134883287,1612,1612,1612,1612,0
|
|
20230705,130900,134883287,1612,1612,1612,1612,0
|
|
20230705,130800,134883287,1612,1608,1612,1608,104
|
|
20230705,130700,134716042,1612,1612,1612,1612,0
|
|
20230705,130600,134716042,1612,1611,1612,1611,5
|
|
20230705,130500,134707986,1612,1610,1612,1609,11
|
|
20230705,130400,134690272,1610,1607,1611,1607,102
|
|
20230705,130300,134526351,1606,1606,1606,1606,80
|
|
20230705,130200,134397871,1612,1612,1612,1612,0
|
|
20230705,130100,134397871,1612,1612,1612,1612,3
|
|
20230705,130000,134393035,1611,1609,1611,1609,2
|
|
20230705,125900,134389815,1608,1608,1608,1608,0
|
|
20230705,125800,134389815,1608,1608,1608,1608,180
|
|
20230705,125700,134100375,1608,1608,1608,1608,21
|
|
20230705,125600,134066607,1608,1608,1608,1608,10
|
|
20230705,125500,134050527,1608,1611,1612,1608,49
|
|
20230705,125400,133971608,1612,1608,1612,1604,401
|
|
20230705,125300,133327150,1612,1612,1612,1612,0
|
|
20230705,125200,133327150,1612,1612,1612,1612,0
|
|
20230705,125100,133327150,1612,1611,1612,1611,24
|
|
20230705,125000,133288474,1612,1611,1612,1608,108
|
|
20230705,124900,133114644,1612,1612,1612,1611,224
|
|
20230705,124800,132753569,1606,1612,1612,1606,199
|
|
20230705,124700,132433969,1613,1613,1613,1613,0
|
|
20230705,124600,132433969,1613,1613,1613,1613,0
|
|
20230705,124500,132433969,1613,1613,1613,1613,0
|
|
20230705,124400,132433969,1613,1612,1613,1612,34
|
|
20230705,124300,132379131,1613,1612,1613,1612,26
|
|
20230705,124200,132337200,1613,1612,1613,1607,73
|
|
20230705,124100,132219499,1613,1609,1613,1609,118
|
|
20230705,124000,132029213,1606,1606,1606,1606,500
|
|
20230705,123900,131226213,1606,1606,1606,1606,30
|
|
20230705,123800,131178033,1606,1606,1606,1603,534
|
|
20230705,123700,130320669,1606,1603,1606,1603,1503
|
|
20230705,123600,127911352,1606,1603,1606,1603,3
|
|
20230705,123500,127906537,1603,1603,1603,1603,100
|
|
20230705,123400,127746237,1609,1609,1609,1609,0
|
|
20230705,123300,127746237,1609,1609,1609,1609,0
|
|
20230705,123200,127746237,1609,1609,1609,1609,0
|
|
20230705,123100,127746237,1609,1608,1609,1608,13
|
|
20230705,123000,127725331,1609,1609,1609,1609,0
|
|
20230705,122900,127725331,1609,1607,1609,1607,15
|
|
20230705,122800,127701218,1603,1604,1604,1603,300
|
|
20230705,122700,127220288,1608,1608,1608,1608,0
|
|
20230705,122600,127220288,1608,1608,1608,1608,0
|
|
20230705,122500,127220288,1608,1607,1608,1607,8
|
|
20230705,122400,127207426,1609,1608,1609,1607,9
|
|
20230705,122300,127192951,1609,1604,1609,1604,42
|
|
20230705,122200,127125572,1604,1610,1610,1604,72
|
|
20230705,122100,127010024,1613,1613,1613,1613,0
|
|
20230705,122000,127010024,1613,1613,1613,1613,0
|
|
20230705,121900,127010024,1613,1613,1613,1613,0
|
|
20230705,121800,127010024,1613,1613,1613,1613,0
|
|
20230705,121700,127010024,1613,1613,1613,1613,0
|
|
20230705,121600,127010024,1613,1613,1613,1613,0
|
|
20230705,121500,127010024,1613,1613,1613,1613,0
|
|
20230705,121400,127010024,1613,1612,1613,1612,5
|
|
20230705,121300,127001963,1613,1603,1613,1603,91
|
|
20230705,121200,126856060,1604,1604,1604,1604,24
|
|
20230705,121100,126817564,1608,1610,1610,1608,20
|
|
20230705,121000,126785381,1603,1604,1604,1603,4033
|
|
20230705,120900,120319894,1611,1611,1611,1611,5
|
|
20230705,120800,120311839,1611,1611,1611,1611,11
|
|
20230705,120700,120294118,1613,1613,1613,1613,0
|
|
20230705,120600,120294118,1613,1613,1613,1613,5
|
|
20230705,120500,120286053,1614,1614,1614,1614,0
|
|
20230705,120400,120286053,1614,1614,1614,1614,0
|
|
20230705,120300,120286053,1614,1614,1614,1614,0
|
|
20230705,120200,120286053,1614,1606,1614,1606,67
|
|
20230705,120100,120178443,1606,1606,1606,1606,68
|
|
20230705,120000,120069235,1606,1604,1606,1604,1862
|
|
20230705,115900,117082455,1603,1603,1603,1603,90
|
|
20230705,115800,116938185,1604,1604,1604,1604,18
|
|
20230705,115700,116909313,1604,1604,1604,1604,183
|
|
20230705,115600,116615781,1604,1605,1605,1604,42
|
|
20230705,115500,116548404,1605,1605,1605,1605,9
|
|
20230705,115400,116533959,1606,1606,1606,1606,0
|
|
20230705,115300,116533959,1606,1606,1606,1606,20
|
|
20230705,115200,116501839,1611,1611,1611,1611,2
|
|
20230705,115100,116498617,1609,1609,1609,1609,0
|
|
20230705,115000,116498617,1609,1609,1609,1609,0
|
|
20230705,114900,116498617,1609,1605,1609,1605,2
|
|
20230705,114800,116495403,1604,1605,1609,1604,90
|
|
20230705,114700,116350638,1611,1611,1611,1611,0
|
|
20230705,114600,116350638,1611,1611,1611,1611,6
|
|
20230705,114500,116340972,1611,1611,1611,1611,6
|
|
20230705,114400,116331306,1611,1611,1611,1611,0
|
|
20230705,114300,116331306,1611,1611,1611,1611,25
|
|
20230705,114200,116291031,1611,1611,1611,1611,1
|
|
20230705,114100,116289420,1601,1601,1601,1601,264
|
|
20230705,114000,115866756,1611,1611,1611,1611,0
|
|
20230705,113900,115866756,1611,1611,1611,1611,10
|
|
20230705,113800,115850646,1612,1611,1612,1611,573
|
|
20230705,113700,114927312,1614,1613,1624,1596,12650
|
|
20230705,113600,94676946,1624,1624,1624,1624,1
|
|
20230705,113500,94675322,1626,1626,1626,1626,0
|
|
20230705,113400,94675322,1626,1626,1626,1626,0
|
|
20230705,113300,94675322,1626,1626,1626,1626,0
|
|
20230705,113200,94675322,1626,1626,1626,1626,0
|
|
20230705,113100,94675322,1626,1626,1626,1626,0
|
|
20230705,113000,94675322,1626,1626,1626,1626,0
|
|
20230705,112900,94675322,1626,1626,1626,1626,0
|
|
20230705,112800,94675322,1626,1626,1626,1626,0
|
|
20230705,112700,94675322,1626,1626,1626,1626,0
|
|
20230705,112600,94675322,1626,1626,1626,1626,0
|
|
20230705,112500,94675322,1626,1626,1626,1626,0
|
|
20230705,112400,94675322,1626,1626,1626,1626,0
|
|
20230705,112300,94675322,1626,1617,1626,1617,202
|
|
20230705,112200,94348652,1617,1617,1626,1616,2913
|
|
20230705,112100,89639944,1619,1618,1619,1617,840
|
|
20230705,112000,88281086,1619,1619,1619,1619,0
|
|
20230705,111900,88281086,1619,1619,1619,1619,0
|
|
20230705,111800,88281086,1619,1619,1619,1619,0
|
|
20230705,111700,88281086,1619,1619,1619,1618,16
|
|
20230705,111600,88255184,1618,1620,1620,1618,3077
|
|
20230705,111500,83274534,1620,1620,1620,1620,61
|
|
20230705,111400,83175714,1626,1626,1626,1626,0
|
|
20230705,111300,83175714,1626,1626,1626,1626,0
|
|
20230705,111200,83175714,1626,1626,1626,1626,0
|
|
20230705,111100,83175714,1626,1626,1626,1626,0
|
|
20230705,111000,83175714,1626,1626,1626,1626,0
|
|
20230705,110900,83175714,1626,1626,1626,1626,5
|
|
20230705,110800,83167584,1626,1626,1626,1626,0
|
|
20230705,110700,83167584,1626,1620,1626,1620,1313
|
|
20230705,110600,81040376,1621,1621,1621,1620,532
|
|
20230705,110500,80178325,1626,1626,1626,1626,0
|
|
20230705,110400,80178325,1626,1626,1626,1626,500
|
|
20230705,110300,79365325,1626,1626,1626,1626,2
|
|
20230705,110200,79362073,1626,1626,1626,1626,0
|
|
20230705,110100,79362073,1626,1626,1626,1621,2378
|
|
20230705,110000,75507285,1622,1622,1626,1622,603
|
|
20230705,105900,74529207,1623,1622,1623,1622,159
|
|
20230705,105800,74271200,1623,1623,1623,1623,2
|
|
20230705,105700,74267954,1623,1623,1623,1622,2483
|
|
20230705,105600,70239902,1630,1630,1630,1630,0
|
|
20230705,105500,70239902,1630,1630,1630,1630,0
|
|
20230705,105400,70239902,1630,1630,1630,1630,1
|
|
20230705,105300,70238272,1623,1623,1623,1623,0
|
|
20230705,105200,70238272,1623,1626,1626,1623,3648
|
|
20230705,105100,64311527,1627,1627,1627,1627,0
|
|
20230705,105000,64311527,1627,1627,1627,1627,41
|
|
20230705,104900,64244820,1632,1632,1632,1632,0
|
|
20230705,104800,64244820,1632,1632,1632,1632,0
|
|
20230705,104700,64244820,1632,1632,1632,1632,0
|
|
20230705,104600,64244820,1632,1633,1633,1627,1571
|
|
20230705,104500,61687961,1633,1633,1633,1633,0
|
|
20230705,104400,61687961,1633,1633,1633,1633,0
|
|
20230705,104300,61687961,1633,1633,1633,1633,0
|
|
20230705,104200,61687961,1633,1633,1633,1633,73
|
|
20230705,104100,61568752,1629,1629,1629,1629,698
|
|
20230705,104000,60431710,1634,1634,1634,1634,0
|
|
20230705,103900,60431710,1634,1634,1634,1634,10
|
|
20230705,103800,60415370,1634,1634,1634,1634,0
|
|
20230705,103700,60415370,1634,1634,1634,1634,0
|
|
20230705,103600,60415370,1634,1634,1634,1634,80
|
|
20230705,103500,60284650,1635,1635,1635,1635,0
|
|
20230705,103400,60284650,1635,1635,1635,1635,0
|
|
20230705,103300,60284650,1635,1635,1635,1635,0
|
|
20230705,103200,60284650,1635,1634,1635,1634,230
|
|
20230705,103100,59908701,1629,1634,1634,1629,1028
|
|
20230705,103000,58231449,1629,1629,1629,1629,0
|
|
20230705,102900,58231449,1629,1634,1634,1629,624
|
|
20230705,102800,57213448,1634,1634,1634,1634,0
|
|
20230705,102700,57213448,1634,1634,1634,1634,0
|
|
20230705,102600,57213448,1634,1630,1634,1630,553
|
|
20230705,102500,56312046,1630,1634,1634,1630,453
|
|
20230705,102400,55573644,1630,1630,1630,1630,100
|
|
20230705,102300,55410644,1634,1634,1634,1634,0
|
|
20230705,102200,55410644,1634,1634,1634,1634,1
|
|
20230705,102100,55409010,1634,1634,1634,1634,0
|
|
20230705,102000,55409010,1634,1634,1634,1634,0
|
|
20230705,101900,55409010,1634,1634,1634,1634,0
|
|
20230705,101800,55409010,1634,1634,1634,1634,0
|
|
20230705,101700,55409010,1634,1634,1634,1634,11
|
|
20230705,101600,55391036,1634,1629,1634,1629,101
|
|
20230705,101500,55226502,1635,1635,1635,1635,0
|
|
20230705,101400,55226502,1635,1631,1635,1629,55
|
|
20230705,101300,55136650,1629,1631,1631,1629,1008
|
|
20230705,101200,53492936,1632,1632,1632,1631,64
|
|
20230705,101100,53388518,1632,1632,1632,1632,70
|
|
20230705,101000,53274278,1632,1633,1633,1632,755
|
|
20230705,100900,52042112,1635,1635,1635,1635,5
|
|
20230705,100800,52033937,1635,1635,1635,1635,0
|
|
20230705,100700,52033937,1635,1635,1635,1635,0
|
|
20230705,100600,52033937,1635,1635,1635,1635,0
|
|
20230705,100500,52033937,1635,1635,1635,1635,10
|
|
20230705,100400,52017587,1635,1635,1635,1635,15
|
|
20230705,100300,51993062,1635,1635,1635,1635,100
|
|
20230705,100200,51829562,1635,1635,1635,1635,0
|
|
20230705,100100,51829562,1635,1635,1635,1635,51
|
|
20230705,100000,51746177,1641,1641,1641,1641,0
|
|
20230705,095900,51746177,1641,1641,1641,1641,0
|
|
20230705,095800,51746177,1641,1641,1641,1641,0
|
|
20230705,095700,51746177,1641,1641,1641,1641,0
|
|
20230705,095600,51746177,1641,1641,1641,1641,0
|
|
20230705,095500,51746177,1641,1641,1641,1641,0
|
|
20230705,095400,51746177,1641,1641,1641,1641,0
|
|
20230705,095300,51746177,1641,1641,1641,1641,95
|
|
20230705,095200,51590282,1641,1641,1641,1641,3
|
|
20230705,095100,51585359,1641,1641,1641,1641,0
|
|
20230705,095000,51585359,1641,1641,1641,1641,6
|
|
20230705,094900,51575513,1641,1641,1641,1641,11
|
|
20230705,094800,51557462,1641,1641,1641,1641,277
|
|
20230705,094700,51102905,1642,1642,1642,1642,703
|
|
20230705,094600,49948579,1631,1642,1642,1631,153
|
|
20230705,094500,49699003,1634,1635,1642,1634,316
|
|
20230705,094400,49182535,1643,1643,1643,1643,550
|
|
20230705,094300,48278885,1643,1641,1643,1641,138
|
|
20230705,094200,48052154,1640,1640,1640,1640,101
|
|
20230705,094100,47886514,1640,1635,1640,1635,1011
|
|
20230705,094000,46232690,1635,1632,1635,1631,2286
|
|
20230705,093900,42504171,1632,1634,1635,1632,71
|
|
20230705,093800,42388265,1634,1632,1634,1632,219
|
|
20230705,093700,42030423,1633,1633,1633,1633,2
|
|
20230705,093600,42027157,1634,1634,1634,1634,213
|
|
20230705,093500,41679115,1634,1634,1634,1634,16
|
|
20230705,093400,41652971,1637,1637,1637,1637,0
|
|
20230705,093300,41652971,1637,1637,1637,1629,797
|
|
20230705,093200,40352962,1637,1637,1637,1637,0
|
|
20230705,093100,40352962,1637,1637,1637,1637,2
|
|
20230705,093000,40349688,1637,1637,1637,1637,0
|
|
20230705,092900,40349688,1637,1637,1637,1637,0
|
|
20230705,092800,40349688,1637,1637,1637,1637,3
|
|
20230705,092700,40344777,1637,1640,1640,1637,2217
|
|
20230705,092600,36714473,1640,1646,1646,1640,2
|
|
20230705,092500,36711187,1640,1640,1640,1640,119
|
|
20230705,092400,36516027,1647,1647,1647,1647,10
|
|
20230705,092300,36499557,1648,1648,1649,1647,1632
|
|
20230705,092200,33808892,1648,1638,1648,1638,1126
|
|
20230705,092100,31955970,1641,1642,1642,1641,1016
|
|
20230705,092000,30287713,1641,1635,1641,1635,9709
|
|
20230705,091900,14381010,1635,1634,1635,1634,2000
|
|
20230705,091800,11111340,1634,1634,1634,1634,122
|
|
20230705,091700,10911992,1634,1634,1634,1634,50
|
|
20230705,091600,10830292,1636,1636,1636,1636,0
|
|
20230705,091500,10830292,1636,1636,1636,1636,0
|
|
20230705,091400,10830292,1636,1636,1636,1636,0
|
|
20230705,091300,10830292,1636,1636,1636,1636,0
|
|
20230705,091200,10830292,1636,1629,1636,1629,1488
|
|
20230705,091100,8406333,1629,1629,1629,1627,2259
|
|
20230705,091000,4726990,1629,1629,1629,1629,385
|
|
20230705,090900,4099825,1628,1628,1628,1628,0
|
|
20230705,090800,4099825,1628,1628,1628,1628,29
|
|
20230705,090700,4052613,1628,1638,1638,1628,150
|
|
20230705,090600,3807913,1638,1638,1638,1638,0
|
|
20230705,090500,3807913,1638,1638,1638,1638,10
|
|
20230705,090400,3791533,1638,1638,1638,1638,24
|
|
20230705,090300,3752221,1639,1639,1639,1639,1
|
|
20230705,090200,3750582,1628,1635,1640,1628,54
|
|
20230705,090100,3662294,1625,1625,1625,1625,0
|
|
20230705,090000,3662294,1625,1618,1625,1618,2263
|