654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230703,195100,502979295,1257,1257,1257,1257,9352
|
|
20230703,195000,502979295,1257,1257,1257,1257,0
|
|
20230703,194900,502979295,1257,1257,1257,1257,0
|
|
20230703,194800,502979295,1257,1257,1257,1257,0
|
|
20230703,194700,502979295,1257,1257,1257,1257,0
|
|
20230703,194600,502979295,1257,1257,1257,1257,0
|
|
20230703,194500,502979295,1257,1257,1257,1257,0
|
|
20230703,194400,502979295,1257,1257,1257,1257,0
|
|
20230703,194300,502979295,1257,1257,1257,1257,0
|
|
20230703,194200,502979295,1257,1257,1257,1257,0
|
|
20230703,194100,502979295,1257,1257,1257,1257,0
|
|
20230703,194000,502979295,1257,1257,1257,1257,0
|
|
20230703,193900,502979295,1257,1257,1257,1257,0
|
|
20230703,193800,502979295,1257,1257,1257,1257,0
|
|
20230703,193700,502979295,1257,1257,1257,1257,0
|
|
20230703,193600,502979295,1257,1257,1257,1257,0
|
|
20230703,193500,502979295,1257,1257,1257,1257,0
|
|
20230703,193400,502979295,1257,1257,1257,1257,0
|
|
20230703,193300,502979295,1257,1257,1257,1257,0
|
|
20230703,193200,502979295,1257,1257,1257,1257,0
|
|
20230703,193100,502979295,1257,1257,1257,1257,0
|
|
20230703,193000,502979295,1257,1257,1257,1257,0
|
|
20230703,192900,502979295,1257,1257,1257,1257,0
|
|
20230703,192800,502979295,1257,1257,1257,1257,0
|
|
20230703,192700,502979295,1257,1257,1257,1257,0
|
|
20230703,192600,502979295,1257,1257,1257,1257,0
|
|
20230703,192500,502979295,1257,1257,1257,1257,0
|
|
20230703,192400,502979295,1257,1257,1257,1257,0
|
|
20230703,192300,502979295,1257,1257,1257,1257,0
|
|
20230703,192200,502979295,1257,1257,1257,1257,0
|
|
20230703,192100,502979295,1257,1257,1257,1257,9352
|
|
20230703,192000,502979295,1257,1257,1257,1257,0
|
|
20230703,191900,502979295,1257,1257,1257,1257,0
|
|
20230703,191800,502979295,1257,1257,1257,1257,0
|
|
20230703,191700,502979295,1257,1257,1257,1257,0
|
|
20230703,191600,502979295,1257,1257,1257,1257,0
|
|
20230703,191500,502979295,1257,1257,1257,1257,0
|
|
20230703,191400,502979295,1257,1257,1257,1257,0
|
|
20230703,191300,502979295,1257,1257,1257,1257,0
|
|
20230703,191200,502979295,1257,1257,1257,1257,0
|
|
20230703,191100,502979295,1257,1257,1257,1257,0
|
|
20230703,191000,502979295,1257,1257,1257,1257,0
|
|
20230703,190900,502979295,1257,1257,1257,1257,0
|
|
20230703,190800,502979295,1257,1257,1257,1257,0
|
|
20230703,190700,502979295,1257,1257,1257,1257,0
|
|
20230703,190600,502979295,1257,1257,1257,1257,0
|
|
20230703,190500,502979295,1257,1257,1257,1257,0
|
|
20230703,190400,502979295,1257,1257,1257,1257,0
|
|
20230703,190300,502979295,1257,1257,1257,1257,0
|
|
20230703,190200,502979295,1257,1257,1257,1257,0
|
|
20230703,190100,502979295,1257,1257,1257,1257,0
|
|
20230703,190000,502979295,1257,1257,1257,1257,0
|
|
20230703,185900,502979295,1257,1257,1257,1257,0
|
|
20230703,185800,502979295,1257,1257,1257,1257,0
|
|
20230703,185700,502979295,1257,1257,1257,1257,0
|
|
20230703,185600,502979295,1257,1257,1257,1257,0
|
|
20230703,185500,502979295,1257,1257,1257,1257,0
|
|
20230703,185400,502979295,1257,1257,1257,1257,0
|
|
20230703,185300,502979295,1257,1257,1257,1257,0
|
|
20230703,185200,502979295,1257,1257,1257,1257,0
|
|
20230703,185100,502979295,1257,1257,1257,1257,9352
|
|
20230703,185000,502979295,1257,1257,1257,1257,0
|
|
20230703,184900,502979295,1257,1257,1257,1257,0
|
|
20230703,184800,502979295,1257,1257,1257,1257,0
|
|
20230703,184700,502979295,1257,1257,1257,1257,0
|
|
20230703,184600,502979295,1257,1257,1257,1257,0
|
|
20230703,184500,502979295,1257,1257,1257,1257,0
|
|
20230703,184400,502979295,1257,1257,1257,1257,0
|
|
20230703,184300,502979295,1257,1257,1257,1257,0
|
|
20230703,184200,502979295,1257,1257,1257,1257,0
|
|
20230703,184100,502979295,1257,1257,1257,1257,0
|
|
20230703,184000,502979295,1257,1257,1257,1257,0
|
|
20230703,183900,502979295,1257,1257,1257,1257,0
|
|
20230703,183800,502979295,1257,1257,1257,1257,0
|
|
20230703,183700,502979295,1257,1257,1257,1257,0
|
|
20230703,183600,502979295,1257,1257,1257,1257,0
|
|
20230703,183500,502979295,1257,1257,1257,1257,0
|
|
20230703,183400,502979295,1257,1257,1257,1257,0
|
|
20230703,183300,502979295,1257,1257,1257,1257,0
|
|
20230703,183200,502979295,1257,1257,1257,1257,0
|
|
20230703,183100,502979295,1257,1257,1257,1257,0
|
|
20230703,183000,502979295,1257,1257,1257,1257,0
|
|
20230703,182900,502979295,1257,1257,1257,1257,0
|
|
20230703,182800,502979295,1257,1257,1257,1257,0
|
|
20230703,182700,502979295,1257,1257,1257,1257,0
|
|
20230703,182600,502979295,1257,1257,1257,1257,0
|
|
20230703,182500,502979295,1257,1257,1257,1257,0
|
|
20230703,182400,502979295,1257,1257,1257,1257,0
|
|
20230703,182300,502979295,1257,1257,1257,1257,0
|
|
20230703,182200,502979295,1257,1257,1257,1257,0
|
|
20230703,182100,502979295,1257,1257,1257,1257,9352
|
|
20230703,182000,502979295,1257,1257,1257,1257,0
|
|
20230703,181900,502979295,1257,1257,1257,1257,0
|
|
20230703,181800,502979295,1257,1257,1257,1257,0
|
|
20230703,181700,502979295,1257,1257,1257,1257,0
|
|
20230703,181600,502979295,1257,1257,1257,1257,0
|
|
20230703,181500,502979295,1257,1257,1257,1257,0
|
|
20230703,181400,502979295,1257,1257,1257,1257,0
|
|
20230703,181300,502979295,1257,1257,1257,1257,0
|
|
20230703,181200,502979295,1257,1257,1257,1257,0
|
|
20230703,181100,502979295,1257,1257,1257,1257,0
|
|
20230703,181000,502979295,1257,1257,1257,1257,0
|
|
20230703,180900,502979295,1257,1257,1257,1257,0
|
|
20230703,180800,502979295,1257,1257,1257,1257,0
|
|
20230703,180700,502979295,1257,1257,1257,1257,0
|
|
20230703,180600,502979295,1257,1257,1257,1257,0
|
|
20230703,180500,502979295,1257,1257,1257,1257,0
|
|
20230703,180400,502979295,1257,1257,1257,1257,0
|
|
20230703,180300,502979295,1257,1257,1257,1257,0
|
|
20230703,180200,502979295,1257,1257,1257,1257,0
|
|
20230703,180100,502979295,1257,1257,1257,1257,0
|
|
20230703,180000,502979295,1257,1257,1257,1257,0
|
|
20230703,175900,502979295,1257,1257,1257,1257,0
|
|
20230703,175800,502979295,1257,1257,1257,1257,0
|
|
20230703,175700,502979295,1257,1257,1257,1257,0
|
|
20230703,175600,502979295,1257,1257,1257,1257,0
|
|
20230703,175500,502979295,1257,1257,1257,1257,0
|
|
20230703,175400,502979295,1257,1257,1257,1257,0
|
|
20230703,175300,502979295,1257,1257,1257,1257,0
|
|
20230703,175200,502979295,1257,1257,1257,1257,0
|
|
20230703,175100,502979295,1257,1257,1257,1257,9352
|
|
20230703,175000,502979295,1257,1257,1257,1257,0
|
|
20230703,174900,502979295,1257,1257,1257,1257,0
|
|
20230703,174800,502979295,1257,1257,1257,1257,0
|
|
20230703,174700,502979295,1257,1257,1257,1257,0
|
|
20230703,174600,502979295,1257,1257,1257,1257,0
|
|
20230703,174500,502979295,1257,1257,1257,1257,0
|
|
20230703,174400,502979295,1257,1257,1257,1257,0
|
|
20230703,174300,502979295,1257,1257,1257,1257,0
|
|
20230703,174200,502979295,1257,1257,1257,1257,0
|
|
20230703,174100,502979295,1257,1257,1257,1257,0
|
|
20230703,174000,502979295,1257,1257,1257,1257,0
|
|
20230703,173900,502979295,1257,1257,1257,1257,0
|
|
20230703,173800,502979295,1257,1257,1257,1257,0
|
|
20230703,173700,502979295,1257,1257,1257,1257,0
|
|
20230703,173600,502979295,1257,1257,1257,1257,0
|
|
20230703,173500,502979295,1257,1257,1257,1257,0
|
|
20230703,173400,502979295,1257,1257,1257,1257,0
|
|
20230703,173300,502979295,1257,1257,1257,1257,0
|
|
20230703,173200,502979295,1257,1257,1257,1257,0
|
|
20230703,173100,502979295,1257,1257,1257,1257,0
|
|
20230703,173000,502979295,1257,1257,1257,1257,0
|
|
20230703,172900,502979295,1257,1257,1257,1257,0
|
|
20230703,172800,502979295,1257,1257,1257,1257,0
|
|
20230703,172700,502979295,1257,1257,1257,1257,0
|
|
20230703,172600,502979295,1257,1257,1257,1257,0
|
|
20230703,172500,502979295,1257,1257,1257,1257,0
|
|
20230703,172400,502979295,1257,1257,1257,1257,0
|
|
20230703,172300,502979295,1257,1257,1257,1257,0
|
|
20230703,172200,502979295,1257,1257,1257,1257,0
|
|
20230703,172100,502979295,1257,1257,1257,1257,9352
|
|
20230703,172000,502979295,1257,1257,1257,1257,0
|
|
20230703,171900,502979295,1257,1257,1257,1257,0
|
|
20230703,171800,502979295,1257,1257,1257,1257,0
|
|
20230703,171700,502979295,1257,1257,1257,1257,0
|
|
20230703,171600,502979295,1257,1257,1257,1257,0
|
|
20230703,171500,502979295,1257,1257,1257,1257,0
|
|
20230703,171400,502979295,1257,1257,1257,1257,0
|
|
20230703,171300,502979295,1257,1257,1257,1257,0
|
|
20230703,171200,502979295,1257,1257,1257,1257,0
|
|
20230703,171100,502979295,1257,1257,1257,1257,0
|
|
20230703,171000,502979295,1257,1257,1257,1257,0
|
|
20230703,170900,502979295,1257,1257,1257,1257,0
|
|
20230703,170800,502979295,1257,1257,1257,1257,0
|
|
20230703,170700,502979295,1257,1257,1257,1257,0
|
|
20230703,170600,502979295,1257,1257,1257,1257,0
|
|
20230703,170500,502979295,1257,1257,1257,1257,0
|
|
20230703,170400,502979295,1257,1257,1257,1257,0
|
|
20230703,170300,502979295,1257,1257,1257,1257,0
|
|
20230703,170200,502979295,1257,1257,1257,1257,0
|
|
20230703,170100,502979295,1257,1257,1257,1257,0
|
|
20230703,170000,502979295,1257,1257,1257,1257,0
|
|
20230703,165900,502979295,1257,1257,1257,1257,0
|
|
20230703,165800,502979295,1257,1257,1257,1257,0
|
|
20230703,165700,502979295,1257,1257,1257,1257,0
|
|
20230703,165600,502979295,1257,1257,1257,1257,0
|
|
20230703,165500,502979295,1257,1257,1257,1257,0
|
|
20230703,165400,502979295,1257,1257,1257,1257,0
|
|
20230703,165300,502979295,1257,1257,1257,1257,0
|
|
20230703,165200,502979295,1257,1257,1257,1257,0
|
|
20230703,165100,502979295,1257,1257,1257,1257,9352
|
|
20230703,165000,502979295,1257,1257,1257,1257,0
|
|
20230703,164900,502979295,1257,1257,1257,1257,0
|
|
20230703,164800,502979295,1257,1257,1257,1257,0
|
|
20230703,164700,502979295,1257,1257,1257,1257,0
|
|
20230703,164600,502979295,1257,1257,1257,1257,0
|
|
20230703,164500,502979295,1257,1257,1257,1257,0
|
|
20230703,164400,502979295,1257,1257,1257,1257,0
|
|
20230703,164300,502979295,1257,1257,1257,1257,0
|
|
20230703,164200,502979295,1257,1257,1257,1257,0
|
|
20230703,164100,502979295,1257,1257,1257,1257,0
|
|
20230703,164000,502979295,1257,1257,1257,1257,0
|
|
20230703,163900,502979295,1257,1257,1257,1257,0
|
|
20230703,163800,502979295,1257,1257,1257,1257,0
|
|
20230703,163700,502979295,1257,1257,1257,1257,0
|
|
20230703,163600,502979295,1257,1257,1257,1257,0
|
|
20230703,163500,502979295,1257,1257,1257,1257,0
|
|
20230703,163400,502979295,1257,1257,1257,1257,0
|
|
20230703,163300,502979295,1257,1257,1257,1257,0
|
|
20230703,163200,502979295,1257,1257,1257,1257,0
|
|
20230703,163100,502979295,1257,1257,1257,1257,0
|
|
20230703,163000,502979295,1257,1257,1257,1257,0
|
|
20230703,162900,502979295,1257,1257,1257,1257,0
|
|
20230703,162800,502979295,1257,1257,1257,1257,0
|
|
20230703,162700,502979295,1257,1257,1257,1257,0
|
|
20230703,162600,502979295,1257,1257,1257,1257,0
|
|
20230703,162500,502979295,1257,1257,1257,1257,0
|
|
20230703,162400,502979295,1257,1257,1257,1257,0
|
|
20230703,162300,502979295,1257,1257,1257,1257,0
|
|
20230703,162200,502979295,1257,1257,1257,1257,0
|
|
20230703,162100,502979295,1257,1257,1257,1257,9352
|
|
20230703,162000,502979295,1257,1257,1257,1257,0
|
|
20230703,161900,502979295,1257,1257,1257,1257,0
|
|
20230703,161800,502979295,1257,1257,1257,1257,0
|
|
20230703,161700,502979295,1257,1257,1257,1257,0
|
|
20230703,161600,502979295,1257,1257,1257,1257,0
|
|
20230703,161500,502979295,1257,1257,1257,1257,0
|
|
20230703,161400,502979295,1257,1257,1257,1257,0
|
|
20230703,161300,502979295,1257,1257,1257,1257,0
|
|
20230703,161200,502979295,1257,1257,1257,1257,0
|
|
20230703,161100,502979295,1257,1257,1257,1257,0
|
|
20230703,161000,502979295,1257,1257,1257,1257,0
|
|
20230703,160900,502979295,1257,1257,1257,1257,0
|
|
20230703,160800,502979295,1257,1257,1257,1257,0
|
|
20230703,160700,502979295,1257,1257,1257,1257,0
|
|
20230703,160600,502979295,1257,1257,1257,1257,0
|
|
20230703,160500,502979295,1257,1257,1257,1257,0
|
|
20230703,160400,502979295,1257,1257,1257,1257,0
|
|
20230703,160300,502979295,1257,1257,1257,1257,0
|
|
20230703,160200,502979295,1257,1257,1257,1257,0
|
|
20230703,160100,502979295,1257,1257,1257,1257,0
|
|
20230703,160000,502979295,1257,1257,1257,1257,0
|
|
20230703,155900,502979295,1257,1257,1257,1257,0
|
|
20230703,155800,502979295,1257,1257,1257,1257,0
|
|
20230703,155700,502979295,1257,1257,1257,1257,0
|
|
20230703,155600,502979295,1257,1257,1257,1257,0
|
|
20230703,155500,502979295,1257,1257,1257,1257,0
|
|
20230703,155400,502979295,1257,1257,1257,1257,0
|
|
20230703,155300,502979295,1257,1257,1257,1257,0
|
|
20230703,155200,502979295,1257,1257,1257,1257,0
|
|
20230703,155100,502979295,1257,1257,1257,1257,9352
|
|
20230703,155000,502979295,1257,1257,1257,1257,0
|
|
20230703,154900,502979295,1257,1257,1257,1257,0
|
|
20230703,154800,502979295,1257,1257,1257,1257,0
|
|
20230703,154700,502979295,1257,1257,1257,1257,0
|
|
20230703,154600,502979295,1257,1257,1257,1257,0
|
|
20230703,154500,502979295,1257,1257,1257,1257,0
|
|
20230703,154400,502979295,1257,1257,1257,1257,0
|
|
20230703,154300,502979295,1257,1257,1257,1257,0
|
|
20230703,154200,502979295,1257,1257,1257,1257,0
|
|
20230703,154100,502979295,1257,1257,1257,1257,0
|
|
20230703,154000,502979295,1257,1257,1257,1257,0
|
|
20230703,153900,502979295,1257,1257,1257,1257,0
|
|
20230703,153800,502979295,1257,1257,1257,1257,0
|
|
20230703,153700,502979295,1257,1257,1257,1257,0
|
|
20230703,153600,502979295,1257,1257,1257,1257,0
|
|
20230703,153500,502979295,1257,1257,1257,1257,0
|
|
20230703,153400,502979295,1257,1257,1257,1257,0
|
|
20230703,153300,502979295,1257,1257,1257,1257,0
|
|
20230703,153200,502979295,1257,1257,1257,1257,0
|
|
20230703,153100,502979295,1257,1257,1257,1257,0
|
|
20230703,153000,502979295,1257,1257,1257,1257,9352
|
|
20230703,152900,491223831,1256,1256,1256,1256,0
|
|
20230703,152800,491223831,1256,1256,1256,1256,0
|
|
20230703,152700,491223831,1256,1256,1256,1256,0
|
|
20230703,152600,491223831,1256,1256,1256,1256,0
|
|
20230703,152500,491223831,1256,1256,1256,1256,0
|
|
20230703,152400,491223831,1256,1256,1256,1256,0
|
|
20230703,152300,491223831,1256,1256,1256,1256,0
|
|
20230703,152200,491223831,1256,1256,1256,1256,0
|
|
20230703,152100,491223831,1256,1256,1256,1256,0
|
|
20230703,152000,491223831,1256,1256,1256,1256,0
|
|
20230703,151900,491223831,1256,1256,1256,1256,1249
|
|
20230703,151800,489655087,1256,1256,1256,1256,0
|
|
20230703,151700,489655087,1256,1254,1256,1254,400
|
|
20230703,151600,489153348,1255,1255,1255,1254,3812
|
|
20230703,151500,484372814,1255,1256,1256,1255,496
|
|
20230703,151400,483750233,1256,1256,1256,1256,0
|
|
20230703,151300,483750233,1256,1256,1256,1256,1
|
|
20230703,151200,483748977,1256,1256,1256,1256,0
|
|
20230703,151100,483748977,1256,1256,1256,1256,202
|
|
20230703,151000,483495265,1256,1256,1256,1256,308
|
|
20230703,150900,483108417,1255,1255,1255,1255,0
|
|
20230703,150800,483108417,1255,1255,1255,1255,0
|
|
20230703,150700,483108417,1255,1255,1255,1255,0
|
|
20230703,150600,483108417,1255,1256,1256,1255,397
|
|
20230703,150500,482610180,1255,1256,1256,1255,324
|
|
20230703,150400,482203558,1255,1255,1256,1255,1281
|
|
20230703,150300,480595896,1255,1255,1255,1255,0
|
|
20230703,150200,480595896,1255,1255,1255,1255,0
|
|
20230703,150100,480595896,1255,1255,1255,1255,0
|
|
20230703,150000,480595896,1255,1257,1257,1255,286
|
|
20230703,145900,480236718,1257,1257,1257,1257,477
|
|
20230703,145800,479637129,1258,1258,1258,1258,0
|
|
20230703,145700,479637129,1258,1257,1258,1257,1722
|
|
20230703,145600,477472573,1258,1258,1258,1258,15
|
|
20230703,145500,477453703,1259,1259,1259,1259,2
|
|
20230703,145400,477451185,1256,1256,1256,1256,300
|
|
20230703,145300,477074385,1256,1256,1256,1256,1
|
|
20230703,145200,477073129,1259,1257,1259,1256,4002
|
|
20230703,145100,472045328,1258,1258,1258,1258,1227
|
|
20230703,145000,470501762,1256,1256,1256,1256,0
|
|
20230703,144900,470501762,1256,1256,1256,1256,0
|
|
20230703,144800,470501762,1256,1256,1256,1256,0
|
|
20230703,144700,470501762,1256,1256,1256,1256,0
|
|
20230703,144600,470501762,1256,1256,1256,1256,0
|
|
20230703,144500,470501762,1256,1256,1256,1256,1500
|
|
20230703,144400,468617762,1260,1259,1260,1259,2400
|
|
20230703,144300,465594206,1258,1259,1259,1258,7
|
|
20230703,144200,465585394,1256,1256,1256,1256,1600
|
|
20230703,144100,463575794,1256,1256,1256,1256,0
|
|
20230703,144000,463575794,1256,1256,1256,1256,0
|
|
20230703,143900,463575794,1256,1256,1256,1256,102
|
|
20230703,143800,463447682,1256,1259,1259,1256,2217
|
|
20230703,143700,460656485,1259,1259,1259,1259,471
|
|
20230703,143600,460063496,1259,1259,1259,1259,10
|
|
20230703,143500,460050906,1259,1259,1259,1259,0
|
|
20230703,143400,460050906,1259,1259,1259,1259,1
|
|
20230703,143300,460049647,1256,1257,1257,1256,2250
|
|
20230703,143200,457222992,1259,1259,1259,1259,0
|
|
20230703,143100,457222992,1259,1259,1259,1259,0
|
|
20230703,143000,457222992,1259,1259,1259,1259,0
|
|
20230703,142900,457222992,1259,1259,1259,1259,197
|
|
20230703,142800,456974969,1259,1259,1259,1259,77
|
|
20230703,142700,456878026,1259,1259,1259,1259,150
|
|
20230703,142600,456689176,1259,1259,1259,1259,1
|
|
20230703,142500,456687917,1257,1259,1259,1257,2
|
|
20230703,142400,456685401,1256,1256,1256,1256,0
|
|
20230703,142300,456685401,1256,1256,1256,1256,450
|
|
20230703,142200,456120201,1256,1256,1256,1256,0
|
|
20230703,142100,456120201,1256,1258,1258,1256,5000
|
|
20230703,142000,449833478,1258,1258,1258,1258,24
|
|
20230703,141900,449803286,1258,1258,1258,1258,1
|
|
20230703,141800,449802028,1259,1259,1259,1259,0
|
|
20230703,141700,449802028,1259,1260,1260,1259,3012
|
|
20230703,141600,446007183,1260,1260,1260,1260,4
|
|
20230703,141500,446002143,1260,1260,1260,1260,0
|
|
20230703,141400,446002143,1260,1260,1260,1260,1108
|
|
20230703,141300,444606063,1260,1260,1260,1260,39
|
|
20230703,141200,444556923,1260,1259,1260,1259,1802
|
|
20230703,141100,442288005,1259,1259,1259,1259,0
|
|
20230703,141000,442288005,1259,1259,1259,1259,300
|
|
20230703,140900,441910305,1259,1258,1259,1258,501
|
|
20230703,140800,441279547,1258,1258,1258,1258,0
|
|
20230703,140700,441279547,1258,1258,1258,1258,200
|
|
20230703,140600,441027947,1258,1258,1258,1258,0
|
|
20230703,140500,441027947,1258,1258,1258,1258,4975
|
|
20230703,140400,434769397,1257,1257,1257,1257,0
|
|
20230703,140300,434769397,1257,1257,1257,1257,150
|
|
20230703,140200,434580847,1258,1258,1258,1258,4000
|
|
20230703,140100,429548847,1258,1258,1258,1258,1
|
|
20230703,140000,429547589,1258,1258,1258,1258,10
|
|
20230703,135900,429535009,1258,1258,1258,1258,1014
|
|
20230703,135800,428259397,1259,1259,1259,1259,266
|
|
20230703,135700,427924503,1258,1258,1258,1258,1
|
|
20230703,135600,427923245,1259,1259,1259,1259,217
|
|
20230703,135500,427650042,1259,1259,1259,1259,3
|
|
20230703,135400,427646265,1258,1258,1258,1258,959
|
|
20230703,135300,426439843,1258,1258,1258,1258,2
|
|
20230703,135200,426437327,1257,1257,1257,1257,1299
|
|
20230703,135100,424804484,1258,1258,1258,1258,1
|
|
20230703,135000,424803226,1259,1259,1259,1259,0
|
|
20230703,134900,424803226,1259,1259,1259,1259,0
|
|
20230703,134800,424803226,1259,1259,1259,1258,421
|
|
20230703,134700,424273188,1257,1259,1259,1257,520
|
|
20230703,134600,423618548,1259,1259,1259,1259,1433
|
|
20230703,134500,421814401,1259,1259,1260,1259,568
|
|
20230703,134400,421099288,1259,1259,1259,1259,0
|
|
20230703,134300,421099288,1259,1259,1259,1259,101
|
|
20230703,134200,420972129,1261,1260,1261,1260,1851
|
|
20230703,134100,418639141,1257,1257,1257,1257,157
|
|
20230703,134000,418441792,1260,1260,1260,1260,0
|
|
20230703,133900,418441792,1260,1260,1260,1260,3
|
|
20230703,133800,418438012,1260,1259,1260,1259,201
|
|
20230703,133700,418184952,1259,1259,1259,1259,200
|
|
20230703,133600,417933152,1259,1259,1259,1259,1
|
|
20230703,133500,417931893,1260,1257,1260,1257,877
|
|
20230703,133400,416827276,1259,1258,1260,1257,2181
|
|
20230703,133300,414080052,1259,1259,1259,1259,0
|
|
20230703,133200,414080052,1259,1258,1259,1257,1091
|
|
20230703,133100,412707793,1259,1259,1259,1259,1717
|
|
20230703,133000,410546090,1260,1260,1260,1260,0
|
|
20230703,132900,410546090,1260,1260,1260,1260,264
|
|
20230703,132800,410213450,1260,1260,1260,1260,0
|
|
20230703,132700,410213450,1260,1260,1260,1260,0
|
|
20230703,132600,410213450,1260,1260,1260,1260,2127
|
|
20230703,132500,407533430,1262,1262,1262,1262,0
|
|
20230703,132400,407533430,1262,1262,1262,1262,12
|
|
20230703,132300,407518286,1262,1262,1262,1262,0
|
|
20230703,132200,407518286,1262,1262,1262,1262,1
|
|
20230703,132100,407517024,1260,1261,1261,1260,8938
|
|
20230703,132000,396252918,1262,1262,1262,1262,200
|
|
20230703,131900,396000518,1262,1262,1262,1262,0
|
|
20230703,131800,396000518,1262,1262,1262,1262,0
|
|
20230703,131700,396000518,1262,1260,1262,1260,1003
|
|
20230703,131600,394735878,1260,1261,1261,1260,10330
|
|
20230703,131500,381719647,1262,1261,1262,1261,3348
|
|
20230703,131400,377495482,1260,1260,1260,1257,281
|
|
20230703,131300,377141941,1257,1260,1260,1257,4
|
|
20230703,131200,377136904,1256,1256,1256,1256,0
|
|
20230703,131100,377136904,1256,1256,1256,1256,9500
|
|
20230703,131000,365204904,1256,1258,1261,1255,2582
|
|
20230703,130900,361962035,1258,1259,1262,1258,33003
|
|
20230703,130800,320378444,1258,1258,1258,1258,694
|
|
20230703,130700,319505392,1256,1256,1257,1255,13006
|
|
20230703,130600,303158829,1256,1256,1256,1256,2
|
|
20230703,130500,303156317,1255,1255,1255,1255,0
|
|
20230703,130400,303156317,1255,1255,1255,1255,0
|
|
20230703,130300,303156317,1255,1255,1255,1255,0
|
|
20230703,130200,303156317,1255,1254,1255,1254,4047
|
|
20230703,130100,298079613,1254,1254,1254,1254,0
|
|
20230703,130000,298079613,1254,1254,1254,1254,0
|
|
20230703,125900,298079613,1254,1254,1254,1254,20
|
|
20230703,125800,298054533,1254,1254,1254,1254,0
|
|
20230703,125700,298054533,1254,1254,1254,1254,0
|
|
20230703,125600,298054533,1254,1254,1254,1254,1
|
|
20230703,125500,298053279,1254,1254,1254,1254,10
|
|
20230703,125400,298040739,1254,1254,1254,1254,0
|
|
20230703,125300,298040739,1254,1254,1254,1254,0
|
|
20230703,125200,298040739,1254,1254,1254,1254,0
|
|
20230703,125100,298040739,1254,1254,1254,1254,2
|
|
20230703,125000,298038231,1254,1254,1254,1254,0
|
|
20230703,124900,298038231,1254,1254,1254,1254,0
|
|
20230703,124800,298038231,1254,1254,1254,1254,12
|
|
20230703,124700,298023183,1254,1254,1254,1254,0
|
|
20230703,124600,298023183,1254,1254,1254,1254,202
|
|
20230703,124500,297769875,1254,1254,1254,1254,0
|
|
20230703,124400,297769875,1254,1252,1254,1252,500
|
|
20230703,124300,297143486,1253,1253,1253,1253,0
|
|
20230703,124200,297143486,1253,1253,1253,1253,0
|
|
20230703,124100,297143486,1253,1253,1253,1253,68
|
|
20230703,124000,297058282,1253,1253,1253,1253,2
|
|
20230703,123900,297055776,1250,1253,1253,1250,1580
|
|
20230703,123800,295080761,1253,1253,1253,1253,2
|
|
20230703,123700,295078255,1247,1247,1247,1247,1075
|
|
20230703,123600,293737730,1247,1247,1247,1247,1511
|
|
20230703,123500,291853513,1247,1246,1247,1246,3859
|
|
20230703,123400,287043146,1247,1249,1249,1247,2879
|
|
20230703,123300,283451358,1253,1249,1253,1249,656
|
|
20230703,123200,282632002,1253,1253,1253,1253,1603
|
|
20230703,123100,280623443,1253,1253,1253,1253,451
|
|
20230703,123000,280058340,1253,1253,1253,1253,2
|
|
20230703,122900,280055834,1249,1249,1249,1249,0
|
|
20230703,122800,280055834,1249,1249,1249,1249,6688
|
|
20230703,122700,271702522,1248,1250,1250,1248,3976
|
|
20230703,122600,266736212,1251,1252,1252,1251,1177
|
|
20230703,122500,265263615,1252,1252,1252,1252,1
|
|
20230703,122400,265262363,1253,1253,1253,1253,0
|
|
20230703,122300,265262363,1253,1253,1253,1253,1000
|
|
20230703,122200,264009363,1253,1253,1253,1253,2
|
|
20230703,122100,264006857,1252,1253,1253,1252,2
|
|
20230703,122000,264004352,1253,1253,1253,1253,4
|
|
20230703,121900,263999340,1253,1253,1253,1253,0
|
|
20230703,121800,263999340,1253,1253,1253,1253,2043
|
|
20230703,121700,261439461,1253,1253,1253,1253,0
|
|
20230703,121600,261439461,1253,1253,1253,1253,2
|
|
20230703,121500,261436955,1252,1252,1253,1252,913
|
|
20230703,121400,260293858,1253,1253,1253,1253,793
|
|
20230703,121300,259300229,1253,1253,1253,1253,368
|
|
20230703,121200,258839125,1253,1253,1253,1253,0
|
|
20230703,121100,258839125,1253,1253,1253,1253,0
|
|
20230703,121000,258839125,1253,1253,1253,1253,0
|
|
20230703,120900,258839125,1253,1253,1253,1253,13
|
|
20230703,120800,258822836,1253,1253,1253,1253,0
|
|
20230703,120700,258822836,1253,1253,1253,1253,0
|
|
20230703,120600,258822836,1253,1253,1253,1253,107
|
|
20230703,120500,258688765,1253,1253,1253,1253,68
|
|
20230703,120400,258603561,1252,1252,1252,1252,0
|
|
20230703,120300,258603561,1252,1252,1252,1252,0
|
|
20230703,120200,258603561,1252,1252,1252,1252,0
|
|
20230703,120100,258603561,1252,1252,1252,1252,0
|
|
20230703,120000,258603561,1252,1252,1252,1252,0
|
|
20230703,115900,258603561,1252,1252,1252,1252,1
|
|
20230703,115800,258602309,1253,1253,1253,1253,0
|
|
20230703,115700,258602309,1253,1251,1253,1251,3
|
|
20230703,115600,258598552,1253,1252,1253,1252,418
|
|
20230703,115500,258075202,1251,1251,1251,1251,0
|
|
20230703,115400,258075202,1251,1252,1252,1251,5
|
|
20230703,115300,258068943,1250,1250,1250,1250,0
|
|
20230703,115200,258068943,1250,1251,1251,1250,1000
|
|
20230703,115100,256818939,1253,1253,1253,1253,0
|
|
20230703,115000,256818939,1253,1253,1253,1253,0
|
|
20230703,114900,256818939,1253,1251,1253,1251,701
|
|
20230703,114800,255941986,1253,1253,1253,1253,0
|
|
20230703,114700,255941986,1253,1253,1253,1253,0
|
|
20230703,114600,255941986,1253,1252,1253,1252,91
|
|
20230703,114500,255828053,1253,1253,1253,1253,11
|
|
20230703,114400,255814270,1252,1252,1252,1252,0
|
|
20230703,114300,255814270,1252,1252,1252,1252,0
|
|
20230703,114200,255814270,1252,1252,1252,1252,10
|
|
20230703,114100,255801750,1253,1253,1253,1253,0
|
|
20230703,114000,255801750,1253,1252,1253,1252,2
|
|
20230703,113900,255799245,1253,1253,1253,1253,0
|
|
20230703,113800,255799245,1253,1253,1253,1253,0
|
|
20230703,113700,255799245,1253,1253,1253,1253,279
|
|
20230703,113600,255449658,1253,1253,1253,1253,0
|
|
20230703,113500,255449658,1253,1253,1253,1253,0
|
|
20230703,113400,255449658,1253,1253,1253,1253,0
|
|
20230703,113300,255449658,1253,1253,1253,1253,12
|
|
20230703,113200,255434622,1253,1253,1253,1253,0
|
|
20230703,113100,255434622,1253,1253,1253,1253,0
|
|
20230703,113000,255434622,1253,1253,1253,1253,0
|
|
20230703,112900,255434622,1253,1253,1253,1253,68
|
|
20230703,112800,255349418,1253,1253,1253,1253,0
|
|
20230703,112700,255349418,1253,1253,1253,1253,100
|
|
20230703,112600,255224118,1253,1253,1253,1253,2
|
|
20230703,112500,255221612,1252,1252,1252,1252,1
|
|
20230703,112400,255220360,1249,1249,1249,1249,0
|
|
20230703,112300,255220360,1249,1249,1249,1249,0
|
|
20230703,112200,255220360,1249,1253,1253,1249,2816
|
|
20230703,112100,251698672,1253,1254,1254,1253,4217
|
|
20230703,112000,246413703,1254,1254,1254,1254,256
|
|
20230703,111900,246092679,1254,1254,1254,1254,52
|
|
20230703,111800,246027471,1257,1257,1257,1257,0
|
|
20230703,111700,246027471,1257,1257,1257,1257,0
|
|
20230703,111600,246027471,1257,1257,1257,1257,0
|
|
20230703,111500,246027471,1257,1257,1257,1257,60
|
|
20230703,111400,245952051,1257,1257,1257,1257,0
|
|
20230703,111300,245952051,1257,1257,1257,1257,0
|
|
20230703,111200,245952051,1257,1254,1257,1254,24
|
|
20230703,111100,245921951,1254,1255,1255,1254,543
|
|
20230703,111000,245240894,1256,1256,1256,1256,96
|
|
20230703,110900,245120318,1256,1256,1256,1256,110
|
|
20230703,110800,244982158,1256,1256,1256,1256,0
|
|
20230703,110700,244982158,1256,1256,1256,1256,200
|
|
20230703,110600,244730958,1256,1256,1256,1256,1575
|
|
20230703,110500,242752758,1258,1258,1258,1258,0
|
|
20230703,110400,242752758,1258,1258,1258,1258,0
|
|
20230703,110300,242752758,1258,1258,1258,1258,0
|
|
20230703,110200,242752758,1258,1258,1258,1258,10
|
|
20230703,110100,242740178,1258,1258,1258,1255,5089
|
|
20230703,110000,236351446,1258,1258,1258,1258,1
|
|
20230703,105900,236350188,1258,1258,1258,1258,0
|
|
20230703,105800,236350188,1258,1256,1258,1256,5679
|
|
20230703,105700,229212746,1256,1256,1256,1256,12
|
|
20230703,105600,229197674,1256,1252,1256,1252,3945
|
|
20230703,105500,224258526,1256,1256,1256,1256,0
|
|
20230703,105400,224258526,1256,1255,1256,1250,780
|
|
20230703,105300,223282809,1256,1256,1256,1256,68
|
|
20230703,105200,223197401,1255,1255,1255,1255,35
|
|
20230703,105100,223153476,1255,1255,1255,1255,2000
|
|
20230703,105000,220643476,1256,1256,1256,1256,19
|
|
20230703,104900,220619612,1255,1255,1255,1255,1856
|
|
20230703,104800,218290332,1255,1255,1255,1255,2
|
|
20230703,104700,218287822,1255,1255,1255,1255,26
|
|
20230703,104600,218255192,1255,1255,1255,1255,229
|
|
20230703,104500,217967797,1255,1255,1255,1255,101
|
|
20230703,104400,217841042,1255,1255,1255,1255,0
|
|
20230703,104300,217841042,1255,1254,1255,1251,3900
|
|
20230703,104200,212959964,1254,1256,1256,1254,2188
|
|
20230703,104100,210213026,1256,1256,1256,1256,3429
|
|
20230703,104000,205906202,1256,1256,1256,1256,100
|
|
20230703,103900,205780602,1256,1256,1256,1256,0
|
|
20230703,103800,205780602,1256,1256,1256,1256,0
|
|
20230703,103700,205780602,1256,1256,1256,1256,0
|
|
20230703,103600,205780602,1256,1256,1256,1256,82
|
|
20230703,103500,205677610,1255,1257,1257,1255,3000
|
|
20230703,103400,201912414,1257,1258,1258,1257,2632
|
|
20230703,103300,198601594,1258,1258,1258,1258,1
|
|
20230703,103200,198600336,1261,1260,1262,1260,2008
|
|
20230703,103100,196067880,1261,1260,1261,1260,2095
|
|
20230703,103000,193428090,1261,1259,1261,1259,9309
|
|
20230703,102900,181699253,1258,1256,1258,1256,10434
|
|
20230703,102800,168591395,1255,1256,1256,1255,564
|
|
20230703,102700,167883411,1256,1251,1256,1251,20147
|
|
20230703,102600,142629717,1251,1249,1251,1249,6442
|
|
20230703,102500,134579044,1248,1248,1248,1248,803
|
|
20230703,102400,133576900,1248,1249,1249,1248,2
|
|
20230703,102300,133574403,1249,1247,1249,1247,4904
|
|
20230703,102200,127452725,1247,1247,1247,1247,100
|
|
20230703,102100,127328025,1248,1250,1250,1248,938
|
|
20230703,102000,126157373,1249,1249,1249,1249,0
|
|
20230703,101900,126157373,1249,1249,1249,1249,0
|
|
20230703,101800,126157373,1249,1249,1249,1249,1000
|
|
20230703,101700,124908373,1250,1250,1250,1250,69
|
|
20230703,101600,124822123,1250,1250,1250,1250,0
|
|
20230703,101500,124822123,1250,1250,1250,1250,0
|
|
20230703,101400,124822123,1250,1248,1250,1248,99
|
|
20230703,101300,124698567,1248,1248,1248,1248,0
|
|
20230703,101200,124698567,1248,1245,1248,1245,4223
|
|
20230703,101100,119440926,1249,1249,1249,1249,0
|
|
20230703,101000,119440926,1249,1249,1249,1249,0
|
|
20230703,100900,119440926,1249,1248,1249,1248,2
|
|
20230703,100800,119438429,1250,1250,1250,1250,0
|
|
20230703,100700,119438429,1250,1250,1250,1250,6724
|
|
20230703,100600,111033429,1249,1249,1249,1249,702
|
|
20230703,100500,110156631,1250,1250,1250,1250,0
|
|
20230703,100400,110156631,1250,1250,1250,1250,0
|
|
20230703,100300,110156631,1250,1250,1250,1250,0
|
|
20230703,100200,110156631,1250,1250,1250,1250,0
|
|
20230703,100100,110156631,1250,1250,1250,1250,0
|
|
20230703,100000,110156631,1250,1250,1250,1250,0
|
|
20230703,095900,110156631,1250,1250,1250,1250,0
|
|
20230703,095800,110156631,1250,1250,1250,1250,0
|
|
20230703,095700,110156631,1250,1250,1250,1250,0
|
|
20230703,095600,110156631,1250,1250,1250,1250,4002
|
|
20230703,095500,105154131,1244,1244,1244,1244,3
|
|
20230703,095400,105150399,1250,1250,1250,1250,764
|
|
20230703,095300,104195399,1250,1250,1250,1250,0
|
|
20230703,095200,104195399,1250,1250,1250,1250,5
|
|
20230703,095100,104189149,1250,1250,1250,1250,2
|
|
20230703,095000,104186649,1245,1247,1247,1245,6200
|
|
20230703,094900,96465673,1250,1250,1250,1250,0
|
|
20230703,094800,96465673,1250,1250,1250,1250,9
|
|
20230703,094700,96454423,1250,1250,1250,1250,0
|
|
20230703,094600,96454423,1250,1250,1250,1250,0
|
|
20230703,094500,96454423,1250,1250,1250,1250,100
|
|
20230703,094400,96329423,1250,1246,1250,1246,404
|
|
20230703,094300,95824431,1250,1250,1250,1250,0
|
|
20230703,094200,95824431,1250,1250,1250,1250,41
|
|
20230703,094100,95773181,1250,1248,1250,1248,171
|
|
20230703,094000,95559511,1248,1248,1248,1248,160
|
|
20230703,093900,95359831,1249,1250,1250,1249,2378
|
|
20230703,093800,92389309,1251,1249,1251,1249,103
|
|
20230703,093700,92260558,1250,1251,1251,1250,2145
|
|
20230703,093600,89578193,1251,1251,1251,1251,2
|
|
20230703,093500,89575691,1249,1250,1250,1249,1048
|
|
20230703,093400,88265693,1250,1251,1251,1250,404
|
|
20230703,093300,87760293,1250,1250,1250,1250,1885
|
|
20230703,093200,85404043,1250,1249,1250,1249,3
|
|
20230703,093100,85400294,1250,1249,1250,1249,1251
|
|
20230703,093000,83837695,1248,1248,1249,1248,275
|
|
20230703,092900,83494225,1248,1249,1249,1248,1303
|
|
20230703,092800,81867638,1249,1249,1249,1249,0
|
|
20230703,092700,81867638,1249,1250,1250,1249,6
|
|
20230703,092600,81860139,1250,1250,1250,1250,0
|
|
20230703,092500,81860139,1250,1250,1250,1250,1
|
|
20230703,092400,81858889,1249,1249,1249,1249,0
|
|
20230703,092300,81858889,1249,1249,1249,1249,0
|
|
20230703,092200,81858889,1249,1250,1250,1249,812
|
|
20230703,092100,80843891,1250,1250,1250,1250,301
|
|
20230703,092000,80467641,1252,1251,1252,1250,518
|
|
20230703,091900,79819403,1251,1251,1251,1251,2
|
|
20230703,091800,79816901,1251,1251,1253,1251,65
|
|
20230703,091700,79735566,1251,1251,1251,1251,1000
|
|
20230703,091600,78484566,1251,1254,1254,1251,3348
|
|
20230703,091500,74295174,1255,1253,1255,1252,8608
|
|
20230703,091400,63511173,1253,1250,1255,1245,17551
|
|
20230703,091300,41519673,1252,1246,1252,1246,9474
|
|
20230703,091200,29681787,1246,1246,1246,1246,1000
|
|
20230703,091100,28435787,1240,1243,1243,1240,500
|
|
20230703,091000,27814290,1243,1243,1247,1243,2658
|
|
20230703,090900,24507123,1243,1239,1243,1239,2
|
|
20230703,090800,24504641,1237,1237,1237,1237,10
|
|
20230703,090700,24492271,1237,1237,1237,1237,0
|
|
20230703,090600,24492271,1237,1237,1237,1237,2000
|
|
20230703,090500,22018271,1237,1244,1244,1237,3205
|
|
20230703,090400,18036795,1237,1237,1237,1237,0
|
|
20230703,090300,18036795,1237,1237,1237,1237,1540
|
|
20230703,090200,16131815,1237,1237,1237,1237,74
|
|
20230703,090100,16040277,1237,1241,1241,1237,8923
|
|
20230703,090000,4983482,1241,1247,1247,1241,4006
|