645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,194200,99645160,1650,1650,1650,1650,136
|
|
20230705,194100,99645160,1650,1650,1650,1650,0
|
|
20230705,194000,99645160,1650,1650,1650,1650,0
|
|
20230705,193900,99645160,1650,1650,1650,1650,0
|
|
20230705,193800,99645160,1650,1650,1650,1650,0
|
|
20230705,193700,99645160,1650,1650,1650,1650,0
|
|
20230705,193600,99645160,1650,1650,1650,1650,0
|
|
20230705,193500,99645160,1650,1650,1650,1650,0
|
|
20230705,193400,99645160,1650,1650,1650,1650,0
|
|
20230705,193300,99645160,1650,1650,1650,1650,0
|
|
20230705,193200,99645160,1650,1650,1650,1650,0
|
|
20230705,193100,99645160,1650,1650,1650,1650,0
|
|
20230705,193000,99645160,1650,1650,1650,1650,0
|
|
20230705,192900,99645160,1650,1650,1650,1650,0
|
|
20230705,192800,99645160,1650,1650,1650,1650,0
|
|
20230705,192700,99645160,1650,1650,1650,1650,0
|
|
20230705,192600,99645160,1650,1650,1650,1650,0
|
|
20230705,192500,99645160,1650,1650,1650,1650,0
|
|
20230705,192400,99645160,1650,1650,1650,1650,0
|
|
20230705,192300,99645160,1650,1650,1650,1650,0
|
|
20230705,192200,99645160,1650,1650,1650,1650,0
|
|
20230705,192100,99645160,1650,1650,1650,1650,0
|
|
20230705,192000,99645160,1650,1650,1650,1650,0
|
|
20230705,191900,99645160,1650,1650,1650,1650,0
|
|
20230705,191800,99645160,1650,1650,1650,1650,0
|
|
20230705,191700,99645160,1650,1650,1650,1650,0
|
|
20230705,191600,99645160,1650,1650,1650,1650,0
|
|
20230705,191500,99645160,1650,1650,1650,1650,0
|
|
20230705,191400,99645160,1650,1650,1650,1650,0
|
|
20230705,191300,99645160,1650,1650,1650,1650,0
|
|
20230705,191200,99645160,1650,1650,1650,1650,136
|
|
20230705,191100,99645160,1650,1650,1650,1650,0
|
|
20230705,191000,99645160,1650,1650,1650,1650,0
|
|
20230705,190900,99645160,1650,1650,1650,1650,0
|
|
20230705,190800,99645160,1650,1650,1650,1650,0
|
|
20230705,190700,99645160,1650,1650,1650,1650,0
|
|
20230705,190600,99645160,1650,1650,1650,1650,0
|
|
20230705,190500,99645160,1650,1650,1650,1650,0
|
|
20230705,190400,99645160,1650,1650,1650,1650,0
|
|
20230705,190300,99645160,1650,1650,1650,1650,0
|
|
20230705,190200,99645160,1650,1650,1650,1650,0
|
|
20230705,190100,99645160,1650,1650,1650,1650,0
|
|
20230705,190000,99645160,1650,1650,1650,1650,0
|
|
20230705,185900,99645160,1650,1650,1650,1650,0
|
|
20230705,185800,99645160,1650,1650,1650,1650,0
|
|
20230705,185700,99645160,1650,1650,1650,1650,0
|
|
20230705,185600,99645160,1650,1650,1650,1650,0
|
|
20230705,185500,99645160,1650,1650,1650,1650,0
|
|
20230705,185400,99645160,1650,1650,1650,1650,0
|
|
20230705,185300,99645160,1650,1650,1650,1650,0
|
|
20230705,185200,99645160,1650,1650,1650,1650,0
|
|
20230705,185100,99645160,1650,1650,1650,1650,0
|
|
20230705,185000,99645160,1650,1650,1650,1650,0
|
|
20230705,184900,99645160,1650,1650,1650,1650,0
|
|
20230705,184800,99645160,1650,1650,1650,1650,0
|
|
20230705,184700,99645160,1650,1650,1650,1650,0
|
|
20230705,184600,99645160,1650,1650,1650,1650,0
|
|
20230705,184500,99645160,1650,1650,1650,1650,0
|
|
20230705,184400,99645160,1650,1650,1650,1650,0
|
|
20230705,184300,99645160,1650,1650,1650,1650,0
|
|
20230705,184200,99645160,1650,1650,1650,1650,136
|
|
20230705,184100,99645160,1650,1650,1650,1650,0
|
|
20230705,184000,99645160,1650,1650,1650,1650,0
|
|
20230705,183900,99645160,1650,1650,1650,1650,0
|
|
20230705,183800,99645160,1650,1650,1650,1650,0
|
|
20230705,183700,99645160,1650,1650,1650,1650,0
|
|
20230705,183600,99645160,1650,1650,1650,1650,0
|
|
20230705,183500,99645160,1650,1650,1650,1650,0
|
|
20230705,183400,99645160,1650,1650,1650,1650,0
|
|
20230705,183300,99645160,1650,1650,1650,1650,0
|
|
20230705,183200,99645160,1650,1650,1650,1650,0
|
|
20230705,183100,99645160,1650,1650,1650,1650,0
|
|
20230705,183000,99645160,1650,1650,1650,1650,0
|
|
20230705,182900,99645160,1650,1650,1650,1650,0
|
|
20230705,182800,99645160,1650,1650,1650,1650,0
|
|
20230705,182700,99645160,1650,1650,1650,1650,0
|
|
20230705,182600,99645160,1650,1650,1650,1650,0
|
|
20230705,182500,99645160,1650,1650,1650,1650,0
|
|
20230705,182400,99645160,1650,1650,1650,1650,0
|
|
20230705,182300,99645160,1650,1650,1650,1650,0
|
|
20230705,182200,99645160,1650,1650,1650,1650,0
|
|
20230705,182100,99645160,1650,1650,1650,1650,0
|
|
20230705,182000,99645160,1650,1650,1650,1650,0
|
|
20230705,181900,99645160,1650,1650,1650,1650,0
|
|
20230705,181800,99645160,1650,1650,1650,1650,0
|
|
20230705,181700,99645160,1650,1650,1650,1650,0
|
|
20230705,181600,99645160,1650,1650,1650,1650,0
|
|
20230705,181500,99645160,1650,1650,1650,1650,0
|
|
20230705,181400,99645160,1650,1650,1650,1650,0
|
|
20230705,181300,99645160,1650,1650,1650,1650,0
|
|
20230705,181200,99645160,1650,1650,1650,1650,136
|
|
20230705,181100,99645160,1650,1650,1650,1650,0
|
|
20230705,181000,99645160,1650,1650,1650,1650,0
|
|
20230705,180900,99645160,1650,1650,1650,1650,0
|
|
20230705,180800,99645160,1650,1650,1650,1650,0
|
|
20230705,180700,99645160,1650,1650,1650,1650,0
|
|
20230705,180600,99645160,1650,1650,1650,1650,0
|
|
20230705,180500,99645160,1650,1650,1650,1650,0
|
|
20230705,180400,99645160,1650,1650,1650,1650,0
|
|
20230705,180300,99645160,1650,1650,1650,1650,0
|
|
20230705,180200,99645160,1650,1650,1650,1650,0
|
|
20230705,180100,99645160,1650,1650,1650,1650,0
|
|
20230705,180000,99645160,1650,1650,1650,1650,0
|
|
20230705,175900,99645160,1650,1650,1650,1650,0
|
|
20230705,175800,99645160,1650,1650,1650,1650,0
|
|
20230705,175700,99645160,1650,1650,1650,1650,0
|
|
20230705,175600,99645160,1650,1650,1650,1650,0
|
|
20230705,175500,99645160,1650,1650,1650,1650,0
|
|
20230705,175400,99645160,1650,1650,1650,1650,0
|
|
20230705,175300,99645160,1650,1650,1650,1650,0
|
|
20230705,175200,99645160,1650,1650,1650,1650,0
|
|
20230705,175100,99645160,1650,1650,1650,1650,0
|
|
20230705,175000,99645160,1650,1650,1650,1650,0
|
|
20230705,174900,99645160,1650,1650,1650,1650,0
|
|
20230705,174800,99645160,1650,1650,1650,1650,0
|
|
20230705,174700,99645160,1650,1650,1650,1650,0
|
|
20230705,174600,99645160,1650,1650,1650,1650,0
|
|
20230705,174500,99645160,1650,1650,1650,1650,0
|
|
20230705,174400,99645160,1650,1650,1650,1650,0
|
|
20230705,174300,99645160,1650,1650,1650,1650,0
|
|
20230705,174200,99645160,1650,1650,1650,1650,136
|
|
20230705,174100,99645160,1650,1650,1650,1650,0
|
|
20230705,174000,99645160,1650,1650,1650,1650,0
|
|
20230705,173900,99645160,1650,1650,1650,1650,0
|
|
20230705,173800,99645160,1650,1650,1650,1650,0
|
|
20230705,173700,99645160,1650,1650,1650,1650,0
|
|
20230705,173600,99645160,1650,1650,1650,1650,0
|
|
20230705,173500,99645160,1650,1650,1650,1650,0
|
|
20230705,173400,99645160,1650,1650,1650,1650,0
|
|
20230705,173300,99645160,1650,1650,1650,1650,0
|
|
20230705,173200,99645160,1650,1650,1650,1650,0
|
|
20230705,173100,99645160,1650,1650,1650,1650,0
|
|
20230705,173000,99645160,1650,1650,1650,1650,0
|
|
20230705,172900,99645160,1650,1650,1650,1650,0
|
|
20230705,172800,99645160,1650,1650,1650,1650,0
|
|
20230705,172700,99645160,1650,1650,1650,1650,0
|
|
20230705,172600,99645160,1650,1650,1650,1650,0
|
|
20230705,172500,99645160,1650,1650,1650,1650,0
|
|
20230705,172400,99645160,1650,1650,1650,1650,0
|
|
20230705,172300,99645160,1650,1650,1650,1650,0
|
|
20230705,172200,99645160,1650,1650,1650,1650,0
|
|
20230705,172100,99645160,1650,1650,1650,1650,0
|
|
20230705,172000,99645160,1650,1650,1650,1650,0
|
|
20230705,171900,99645160,1650,1650,1650,1650,0
|
|
20230705,171800,99645160,1650,1650,1650,1650,0
|
|
20230705,171700,99645160,1650,1650,1650,1650,0
|
|
20230705,171600,99645160,1650,1650,1650,1650,0
|
|
20230705,171500,99645160,1650,1650,1650,1650,0
|
|
20230705,171400,99645160,1650,1650,1650,1650,0
|
|
20230705,171300,99645160,1650,1650,1650,1650,0
|
|
20230705,171200,99645160,1650,1650,1650,1650,136
|
|
20230705,171100,99645160,1650,1650,1650,1650,0
|
|
20230705,171000,99645160,1650,1650,1650,1650,0
|
|
20230705,170900,99645160,1650,1650,1650,1650,0
|
|
20230705,170800,99645160,1650,1650,1650,1650,0
|
|
20230705,170700,99645160,1650,1650,1650,1650,0
|
|
20230705,170600,99645160,1650,1650,1650,1650,0
|
|
20230705,170500,99645160,1650,1650,1650,1650,0
|
|
20230705,170400,99645160,1650,1650,1650,1650,0
|
|
20230705,170300,99645160,1650,1650,1650,1650,0
|
|
20230705,170200,99645160,1650,1650,1650,1650,0
|
|
20230705,170100,99645160,1650,1650,1650,1650,0
|
|
20230705,170000,99645160,1650,1650,1650,1650,0
|
|
20230705,165900,99645160,1650,1650,1650,1650,0
|
|
20230705,165800,99645160,1650,1650,1650,1650,0
|
|
20230705,165700,99645160,1650,1650,1650,1650,0
|
|
20230705,165600,99645160,1650,1650,1650,1650,0
|
|
20230705,165500,99645160,1650,1650,1650,1650,0
|
|
20230705,165400,99645160,1650,1650,1650,1650,0
|
|
20230705,165300,99645160,1650,1650,1650,1650,0
|
|
20230705,165200,99645160,1650,1650,1650,1650,0
|
|
20230705,165100,99645160,1650,1650,1650,1650,0
|
|
20230705,165000,99645160,1650,1650,1650,1650,0
|
|
20230705,164900,99645160,1650,1650,1650,1650,0
|
|
20230705,164800,99645160,1650,1650,1650,1650,0
|
|
20230705,164700,99645160,1650,1650,1650,1650,0
|
|
20230705,164600,99645160,1650,1650,1650,1650,0
|
|
20230705,164500,99645160,1650,1650,1650,1650,0
|
|
20230705,164400,99645160,1650,1650,1650,1650,0
|
|
20230705,164300,99645160,1650,1650,1650,1650,0
|
|
20230705,164200,99645160,1650,1650,1650,1650,136
|
|
20230705,164100,99645160,1650,1650,1650,1650,0
|
|
20230705,164000,99645160,1650,1650,1650,1650,0
|
|
20230705,163900,99645160,1650,1650,1650,1650,0
|
|
20230705,163800,99645160,1650,1650,1650,1650,0
|
|
20230705,163700,99645160,1650,1650,1650,1650,0
|
|
20230705,163600,99645160,1650,1650,1650,1650,0
|
|
20230705,163500,99645160,1650,1650,1650,1650,0
|
|
20230705,163400,99645160,1650,1650,1650,1650,0
|
|
20230705,163300,99645160,1650,1650,1650,1650,0
|
|
20230705,163200,99645160,1650,1650,1650,1650,0
|
|
20230705,163100,99645160,1650,1650,1650,1650,0
|
|
20230705,163000,99645160,1650,1650,1650,1650,0
|
|
20230705,162900,99645160,1650,1650,1650,1650,0
|
|
20230705,162800,99645160,1650,1650,1650,1650,0
|
|
20230705,162700,99645160,1650,1650,1650,1650,0
|
|
20230705,162600,99645160,1650,1650,1650,1650,0
|
|
20230705,162500,99645160,1650,1650,1650,1650,0
|
|
20230705,162400,99645160,1650,1650,1650,1650,0
|
|
20230705,162300,99645160,1650,1650,1650,1650,0
|
|
20230705,162200,99645160,1650,1650,1650,1650,0
|
|
20230705,162100,99645160,1650,1650,1650,1650,0
|
|
20230705,162000,99645160,1650,1650,1650,1650,0
|
|
20230705,161900,99645160,1650,1650,1650,1650,0
|
|
20230705,161800,99645160,1650,1650,1650,1650,0
|
|
20230705,161700,99645160,1650,1650,1650,1650,0
|
|
20230705,161600,99645160,1650,1650,1650,1650,0
|
|
20230705,161500,99645160,1650,1650,1650,1650,0
|
|
20230705,161400,99645160,1650,1650,1650,1650,0
|
|
20230705,161300,99645160,1650,1650,1650,1650,0
|
|
20230705,161200,99645160,1650,1650,1650,1650,136
|
|
20230705,161100,99645160,1650,1650,1650,1650,0
|
|
20230705,161000,99645160,1650,1650,1650,1650,0
|
|
20230705,160900,99645160,1650,1650,1650,1650,0
|
|
20230705,160800,99645160,1650,1650,1650,1650,0
|
|
20230705,160700,99645160,1650,1650,1650,1650,0
|
|
20230705,160600,99645160,1650,1650,1650,1650,0
|
|
20230705,160500,99645160,1650,1650,1650,1650,0
|
|
20230705,160400,99645160,1650,1650,1650,1650,0
|
|
20230705,160300,99645160,1650,1650,1650,1650,0
|
|
20230705,160200,99645160,1650,1650,1650,1650,0
|
|
20230705,160100,99645160,1650,1650,1650,1650,0
|
|
20230705,160000,99645160,1650,1650,1650,1650,0
|
|
20230705,155900,99645160,1650,1650,1650,1650,0
|
|
20230705,155800,99645160,1650,1650,1650,1650,0
|
|
20230705,155700,99645160,1650,1650,1650,1650,0
|
|
20230705,155600,99645160,1650,1650,1650,1650,0
|
|
20230705,155500,99645160,1650,1650,1650,1650,0
|
|
20230705,155400,99645160,1650,1650,1650,1650,0
|
|
20230705,155300,99645160,1650,1650,1650,1650,0
|
|
20230705,155200,99645160,1650,1650,1650,1650,0
|
|
20230705,155100,99645160,1650,1650,1650,1650,0
|
|
20230705,155000,99645160,1650,1650,1650,1650,0
|
|
20230705,154900,99645160,1650,1650,1650,1650,0
|
|
20230705,154800,99645160,1650,1650,1650,1650,0
|
|
20230705,154700,99645160,1650,1650,1650,1650,0
|
|
20230705,154600,99645160,1650,1650,1650,1650,0
|
|
20230705,154500,99645160,1650,1650,1650,1650,0
|
|
20230705,154400,99645160,1650,1650,1650,1650,0
|
|
20230705,154300,99645160,1650,1650,1650,1650,0
|
|
20230705,154200,99645160,1650,1650,1650,1650,136
|
|
20230705,154100,99645160,1650,1650,1650,1650,0
|
|
20230705,154000,99645160,1650,1650,1650,1650,0
|
|
20230705,153900,99645160,1650,1650,1650,1650,0
|
|
20230705,153800,99645160,1650,1650,1650,1650,0
|
|
20230705,153700,99645160,1650,1650,1650,1650,0
|
|
20230705,153600,99645160,1650,1650,1650,1650,0
|
|
20230705,153500,99645160,1650,1650,1650,1650,0
|
|
20230705,153400,99645160,1650,1650,1650,1650,0
|
|
20230705,153300,99645160,1650,1650,1650,1650,0
|
|
20230705,153200,99645160,1650,1650,1650,1650,0
|
|
20230705,153100,99645160,1650,1650,1650,1650,0
|
|
20230705,153000,99645160,1650,1650,1650,1650,136
|
|
20230705,152900,99420760,1650,1650,1650,1650,0
|
|
20230705,152800,99420760,1650,1650,1650,1650,0
|
|
20230705,152700,99420760,1650,1650,1650,1650,0
|
|
20230705,152600,99420760,1650,1650,1650,1650,0
|
|
20230705,152500,99420760,1650,1650,1650,1650,0
|
|
20230705,152400,99420760,1650,1650,1650,1650,0
|
|
20230705,152300,99420760,1650,1650,1650,1650,0
|
|
20230705,152200,99420760,1650,1650,1650,1650,0
|
|
20230705,152100,99420760,1650,1650,1650,1650,0
|
|
20230705,152000,99420760,1650,1650,1650,1650,0
|
|
20230705,151900,99420760,1650,1650,1650,1650,0
|
|
20230705,151800,99420760,1650,1650,1650,1650,200
|
|
20230705,151700,99090760,1650,1650,1650,1650,3
|
|
20230705,151600,99085810,1645,1645,1645,1645,5
|
|
20230705,151500,99077585,1650,1650,1650,1650,101
|
|
20230705,151400,98910935,1650,1650,1650,1650,975
|
|
20230705,151300,97302185,1650,1650,1650,1650,0
|
|
20230705,151200,97302185,1650,1650,1650,1650,1
|
|
20230705,151100,97300535,1650,1650,1650,1650,305
|
|
20230705,151000,96797285,1650,1650,1650,1650,1
|
|
20230705,150900,96795635,1644,1644,1644,1644,0
|
|
20230705,150800,96795635,1644,1644,1644,1644,327
|
|
20230705,150700,96258047,1644,1650,1650,1644,189
|
|
20230705,150600,95947325,1650,1650,1650,1650,0
|
|
20230705,150500,95947325,1650,1650,1650,1650,6
|
|
20230705,150400,95937425,1650,1650,1650,1650,1
|
|
20230705,150300,95935775,1650,1650,1650,1650,0
|
|
20230705,150200,95935775,1650,1650,1650,1650,1
|
|
20230705,150100,95934125,1650,1650,1650,1650,1
|
|
20230705,150000,95932475,1650,1650,1650,1650,1
|
|
20230705,145900,95930825,1644,1650,1650,1644,101
|
|
20230705,145800,95764775,1650,1650,1650,1650,2
|
|
20230705,145700,95761475,1650,1650,1650,1650,100
|
|
20230705,145600,95596475,1650,1650,1650,1650,1
|
|
20230705,145500,95594825,1650,1650,1650,1650,2
|
|
20230705,145400,95591525,1650,1650,1650,1650,0
|
|
20230705,145300,95591525,1650,1650,1650,1650,1
|
|
20230705,145200,95589875,1650,1650,1650,1650,0
|
|
20230705,145100,95589875,1650,1650,1650,1650,1
|
|
20230705,145000,95588225,1650,1650,1650,1650,2
|
|
20230705,144900,95584925,1650,1649,1650,1649,10
|
|
20230705,144800,95568431,1649,1649,1649,1649,2
|
|
20230705,144700,95565133,1649,1649,1649,1649,0
|
|
20230705,144600,95565133,1649,1649,1649,1649,0
|
|
20230705,144500,95565133,1649,1648,1649,1648,12
|
|
20230705,144400,95545351,1648,1648,1648,1648,1
|
|
20230705,144300,95543703,1648,1648,1648,1648,1
|
|
20230705,144200,95542055,1648,1648,1648,1648,1
|
|
20230705,144100,95540407,1648,1648,1648,1648,1
|
|
20230705,144000,95538759,1648,1648,1648,1648,0
|
|
20230705,143900,95538759,1648,1648,1648,1648,0
|
|
20230705,143800,95538759,1648,1648,1649,1648,7
|
|
20230705,143700,95527219,1649,1647,1649,1647,27
|
|
20230705,143600,95482728,1647,1647,1647,1647,13
|
|
20230705,143500,95461317,1647,1647,1647,1647,1
|
|
20230705,143400,95459670,1647,1647,1647,1647,0
|
|
20230705,143300,95459670,1647,1647,1647,1647,1
|
|
20230705,143200,95458023,1646,1642,1646,1642,1552
|
|
20230705,143100,92904619,1642,1642,1642,1642,502
|
|
20230705,143000,92080335,1642,1642,1642,1642,300
|
|
20230705,142900,91587735,1642,1642,1642,1642,1
|
|
20230705,142800,91586093,1642,1642,1642,1642,11
|
|
20230705,142700,91568031,1642,1642,1642,1642,0
|
|
20230705,142600,91568031,1642,1642,1642,1642,2
|
|
20230705,142500,91564747,1642,1642,1642,1642,1
|
|
20230705,142400,91563105,1642,1642,1642,1642,0
|
|
20230705,142300,91563105,1642,1642,1642,1642,1
|
|
20230705,142200,91561463,1642,1642,1642,1642,1
|
|
20230705,142100,91559821,1642,1642,1642,1642,1
|
|
20230705,142000,91558179,1642,1642,1642,1642,29
|
|
20230705,141900,91510561,1642,1642,1642,1642,247
|
|
20230705,141800,91104987,1642,1642,1642,1642,0
|
|
20230705,141700,91104987,1642,1641,1642,1641,200
|
|
20230705,141600,90776654,1641,1641,1641,1641,3
|
|
20230705,141500,90771731,1640,1640,1640,1640,300
|
|
20230705,141400,90279731,1642,1641,1642,1641,2
|
|
20230705,141300,90276448,1642,1639,1642,1639,10
|
|
20230705,141200,90260053,1639,1639,1639,1639,1
|
|
20230705,141100,90258414,1639,1639,1639,1639,1
|
|
20230705,141000,90256775,1640,1640,1640,1640,0
|
|
20230705,140900,90256775,1640,1641,1641,1638,5
|
|
20230705,140800,90248578,1640,1642,1642,1640,2
|
|
20230705,140700,90245296,1640,1641,1641,1640,1030
|
|
20230705,140600,88556066,1641,1646,1646,1641,509
|
|
20230705,140500,87720707,1646,1646,1646,1646,0
|
|
20230705,140400,87720707,1646,1646,1646,1646,1
|
|
20230705,140300,87719061,1646,1646,1646,1646,1
|
|
20230705,140200,87717415,1647,1645,1647,1645,2
|
|
20230705,140100,87714123,1647,1647,1647,1647,0
|
|
20230705,140000,87714123,1647,1647,1647,1647,0
|
|
20230705,135900,87714123,1647,1643,1647,1643,29
|
|
20230705,135800,87666472,1645,1645,1645,1645,0
|
|
20230705,135700,87666472,1645,1645,1645,1645,2
|
|
20230705,135600,87663182,1645,1645,1647,1645,4
|
|
20230705,135500,87656600,1645,1645,1645,1645,3
|
|
20230705,135400,87651665,1647,1645,1647,1645,2
|
|
20230705,135300,87648373,1645,1645,1645,1645,3
|
|
20230705,135200,87643438,1644,1645,1647,1644,55
|
|
20230705,135100,87552964,1645,1645,1645,1645,3
|
|
20230705,135000,87548029,1645,1640,1645,1640,81
|
|
20230705,134900,87415179,1640,1640,1640,1640,1
|
|
20230705,134800,87413539,1639,1639,1639,1639,0
|
|
20230705,134700,87413539,1639,1639,1639,1639,4
|
|
20230705,134600,87406983,1639,1639,1639,1639,1
|
|
20230705,134500,87405344,1638,1638,1638,1638,1
|
|
20230705,134400,87403706,1638,1638,1638,1638,1
|
|
20230705,134300,87402068,1638,1638,1638,1638,31
|
|
20230705,134200,87351290,1638,1638,1638,1638,1
|
|
20230705,134100,87349652,1634,1634,1634,1634,755
|
|
20230705,134000,86115982,1634,1634,1634,1634,2
|
|
20230705,133900,86112714,1634,1634,1634,1634,0
|
|
20230705,133800,86112714,1634,1634,1634,1634,11
|
|
20230705,133700,86094740,1634,1634,1634,1634,2
|
|
20230705,133600,86091472,1634,1634,1634,1634,1
|
|
20230705,133500,86089838,1637,1637,1637,1637,1
|
|
20230705,133400,86088201,1638,1638,1638,1638,0
|
|
20230705,133300,86088201,1638,1638,1638,1638,1
|
|
20230705,133200,86086563,1631,1640,1640,1631,617
|
|
20230705,133100,85078316,1639,1640,1640,1639,295
|
|
20230705,133000,84594547,1641,1641,1641,1640,602
|
|
20230705,132900,83607265,1640,1640,1640,1640,150
|
|
20230705,132800,83361265,1641,1641,1641,1641,0
|
|
20230705,132700,83361265,1641,1641,1641,1640,14
|
|
20230705,132600,83338303,1640,1641,1641,1640,127
|
|
20230705,132500,83130022,1640,1641,1641,1640,72
|
|
20230705,132400,83011941,1640,1642,1642,1640,514
|
|
20230705,132300,82168966,1644,1645,1645,1642,649
|
|
20230705,132200,81102052,1643,1644,1644,1643,542
|
|
20230705,132100,80211326,1644,1645,1645,1644,113
|
|
20230705,132000,80025453,1645,1646,1646,1645,14
|
|
20230705,131900,80002420,1646,1646,1646,1646,0
|
|
20230705,131800,80002420,1646,1646,1646,1646,1
|
|
20230705,131700,80000774,1646,1646,1646,1646,1
|
|
20230705,131600,79999128,1646,1645,1646,1645,764
|
|
20230705,131500,78742338,1646,1646,1646,1646,1
|
|
20230705,131400,78740692,1646,1646,1646,1646,3
|
|
20230705,131300,78735754,1646,1646,1646,1645,598
|
|
20230705,131200,77752041,1646,1646,1646,1646,0
|
|
20230705,131100,77752041,1646,1646,1646,1646,202
|
|
20230705,131000,77419549,1645,1646,1646,1645,602
|
|
20230705,130900,76429157,1646,1646,1646,1646,162
|
|
20230705,130800,76162505,1646,1646,1646,1646,106
|
|
20230705,130700,75988029,1646,1646,1646,1646,1
|
|
20230705,130600,75986383,1645,1646,1646,1645,2
|
|
20230705,130500,75983092,1645,1646,1646,1645,38
|
|
20230705,130400,75920581,1646,1646,1646,1646,166
|
|
20230705,130300,75647345,1649,1649,1649,1649,1
|
|
20230705,130200,75645696,1649,1646,1649,1646,25
|
|
20230705,130100,75604543,1646,1649,1649,1646,1265
|
|
20230705,130000,73521527,1649,1649,1649,1649,0
|
|
20230705,125900,73521527,1649,1649,1649,1649,0
|
|
20230705,125800,73521527,1649,1649,1649,1649,2
|
|
20230705,125700,73518229,1650,1650,1650,1650,0
|
|
20230705,125600,73518229,1650,1650,1650,1650,2
|
|
20230705,125500,73514929,1650,1650,1650,1650,3
|
|
20230705,125400,73509979,1650,1650,1650,1650,1
|
|
20230705,125300,73508329,1650,1650,1650,1650,8
|
|
20230705,125200,73495129,1650,1650,1650,1650,10
|
|
20230705,125100,73478629,1650,1650,1650,1650,2
|
|
20230705,125000,73475329,1650,1650,1650,1649,45
|
|
20230705,124900,73401098,1650,1650,1650,1650,0
|
|
20230705,124800,73401098,1650,1650,1650,1650,2
|
|
20230705,124700,73397798,1650,1650,1650,1650,0
|
|
20230705,124600,73397798,1650,1650,1650,1650,1
|
|
20230705,124500,73396148,1650,1650,1650,1650,1
|
|
20230705,124400,73394498,1651,1650,1651,1650,2
|
|
20230705,124300,73391197,1647,1648,1648,1647,167
|
|
20230705,124200,73116007,1649,1649,1649,1649,0
|
|
20230705,124100,73116007,1649,1650,1650,1649,7
|
|
20230705,124000,73104462,1650,1650,1650,1650,130
|
|
20230705,123900,72889962,1651,1651,1651,1651,1
|
|
20230705,123800,72888311,1652,1652,1652,1652,2
|
|
20230705,123700,72885007,1652,1652,1652,1652,0
|
|
20230705,123600,72885007,1652,1652,1652,1652,1
|
|
20230705,123500,72883355,1652,1652,1652,1652,1
|
|
20230705,123400,72881703,1650,1653,1653,1650,1726
|
|
20230705,123300,70033800,1653,1653,1653,1653,0
|
|
20230705,123200,70033800,1653,1653,1653,1653,2
|
|
20230705,123100,70030494,1653,1653,1653,1653,1
|
|
20230705,123000,70028841,1650,1650,1650,1650,527
|
|
20230705,122900,69159291,1650,1653,1653,1650,752
|
|
20230705,122800,67918437,1653,1653,1653,1653,1
|
|
20230705,122700,67916784,1653,1653,1653,1653,1
|
|
20230705,122600,67915131,1653,1653,1653,1653,1
|
|
20230705,122500,67913478,1653,1653,1653,1653,1
|
|
20230705,122400,67911825,1653,1653,1653,1653,1
|
|
20230705,122300,67910172,1653,1651,1653,1651,2
|
|
20230705,122200,67906868,1653,1653,1653,1653,2
|
|
20230705,122100,67903562,1653,1653,1653,1653,0
|
|
20230705,122000,67903562,1653,1653,1653,1653,1
|
|
20230705,121900,67901909,1653,1653,1653,1653,2
|
|
20230705,121800,67898603,1653,1653,1653,1653,0
|
|
20230705,121700,67898603,1653,1653,1653,1653,1
|
|
20230705,121600,67896950,1653,1650,1653,1650,318
|
|
20230705,121500,67372247,1651,1651,1651,1651,1
|
|
20230705,121400,67370596,1651,1653,1653,1651,463
|
|
20230705,121300,66606179,1653,1653,1653,1653,210
|
|
20230705,121200,66259049,1653,1654,1654,1653,92
|
|
20230705,121100,66106971,1651,1651,1654,1651,52
|
|
20230705,121000,66021116,1654,1653,1654,1653,983
|
|
20230705,120900,64396216,1654,1654,1654,1654,1
|
|
20230705,120800,64394562,1654,1654,1654,1654,1
|
|
20230705,120700,64392908,1654,1654,1654,1654,1
|
|
20230705,120600,64391254,1654,1654,1654,1654,1
|
|
20230705,120500,64389600,1654,1654,1654,1654,7
|
|
20230705,120400,64378022,1654,1654,1654,1654,0
|
|
20230705,120300,64378022,1654,1654,1654,1654,0
|
|
20230705,120200,64378022,1654,1654,1654,1654,3
|
|
20230705,120100,64373060,1651,1651,1651,1651,0
|
|
20230705,120000,64373060,1651,1654,1654,1651,151
|
|
20230705,115900,64123756,1654,1654,1654,1654,1
|
|
20230705,115800,64122102,1654,1654,1654,1654,0
|
|
20230705,115700,64122102,1654,1654,1654,1654,1
|
|
20230705,115600,64120448,1654,1654,1654,1654,1007
|
|
20230705,115500,62454870,1654,1654,1654,1654,1
|
|
20230705,115400,62453216,1654,1654,1654,1654,0
|
|
20230705,115300,62453216,1654,1654,1654,1654,33
|
|
20230705,115200,62398634,1654,1654,1654,1654,1
|
|
20230705,115100,62396980,1654,1654,1654,1654,0
|
|
20230705,115000,62396980,1654,1654,1654,1654,2
|
|
20230705,114900,62393672,1651,1654,1654,1651,880
|
|
20230705,114800,60940410,1653,1655,1655,1653,486
|
|
20230705,114700,60137040,1655,1655,1655,1655,0
|
|
20230705,114600,60137040,1655,1655,1655,1655,11
|
|
20230705,114500,60118835,1655,1655,1655,1655,1
|
|
20230705,114400,60117180,1655,1655,1655,1655,1
|
|
20230705,114300,60115525,1655,1655,1655,1655,2
|
|
20230705,114200,60112215,1656,1656,1656,1656,0
|
|
20230705,114100,60112215,1656,1656,1656,1656,415
|
|
20230705,114000,59424975,1656,1656,1656,1656,2
|
|
20230705,113900,59421663,1653,1653,1653,1653,1
|
|
20230705,113800,59420010,1657,1656,1657,1656,2
|
|
20230705,113700,59416697,1657,1656,1657,1656,2
|
|
20230705,113600,59413384,1656,1656,1656,1656,1
|
|
20230705,113500,59411728,1656,1656,1656,1656,101
|
|
20230705,113400,59244472,1657,1657,1657,1657,1
|
|
20230705,113300,59242815,1658,1661,1661,1658,2
|
|
20230705,113200,59239496,1651,1661,1661,1651,2001
|
|
20230705,113100,55931439,1658,1664,1664,1658,189
|
|
20230705,113000,55617766,1664,1664,1664,1664,1
|
|
20230705,112900,55616102,1664,1664,1664,1664,0
|
|
20230705,112800,55616102,1664,1664,1664,1664,1
|
|
20230705,112700,55614438,1664,1664,1664,1664,1
|
|
20230705,112600,55612774,1664,1664,1664,1664,22
|
|
20230705,112500,55576166,1664,1664,1664,1664,0
|
|
20230705,112400,55576166,1664,1664,1664,1664,5
|
|
20230705,112300,55567846,1664,1664,1664,1664,2
|
|
20230705,112200,55564518,1664,1662,1664,1662,24
|
|
20230705,112100,55524627,1662,1662,1662,1662,1
|
|
20230705,112000,55522965,1662,1662,1662,1662,2
|
|
20230705,111900,55519641,1662,1662,1662,1662,6
|
|
20230705,111800,55509669,1662,1662,1662,1662,1
|
|
20230705,111700,55508007,1662,1662,1662,1662,1
|
|
20230705,111600,55506345,1662,1662,1662,1662,1
|
|
20230705,111500,55504683,1660,1663,1663,1660,265
|
|
20230705,111400,55064479,1664,1664,1664,1664,2
|
|
20230705,111300,55061151,1664,1664,1664,1664,1
|
|
20230705,111200,55059487,1664,1664,1664,1664,0
|
|
20230705,111100,55059487,1664,1664,1664,1664,1
|
|
20230705,111000,55057823,1664,1664,1664,1664,1
|
|
20230705,110900,55056159,1664,1664,1664,1664,1
|
|
20230705,110800,55054495,1664,1664,1664,1664,1
|
|
20230705,110700,55052831,1664,1664,1664,1664,12
|
|
20230705,110600,55032863,1664,1664,1664,1664,1
|
|
20230705,110500,55031199,1664,1664,1664,1663,6
|
|
20230705,110400,55021216,1663,1664,1664,1663,3
|
|
20230705,110300,55016225,1664,1660,1664,1660,2
|
|
20230705,110200,55012901,1665,1665,1665,1665,1
|
|
20230705,110100,55011236,1665,1663,1665,1663,2
|
|
20230705,110000,55007908,1660,1660,1660,1660,615
|
|
20230705,105900,53987008,1668,1665,1668,1665,3
|
|
20230705,105800,53982010,1662,1661,1662,1661,1011
|
|
20230705,105700,52301733,1661,1661,1661,1661,1
|
|
20230705,105600,52300072,1661,1661,1661,1661,7
|
|
20230705,105500,52288445,1660,1661,1661,1660,17
|
|
20230705,105400,52260223,1662,1663,1663,1662,4
|
|
20230705,105300,52253574,1663,1668,1668,1663,2964
|
|
20230705,105200,47318829,1669,1669,1669,1669,1
|
|
20230705,105100,47317160,1669,1669,1669,1669,1
|
|
20230705,105000,47315491,1669,1669,1669,1669,1
|
|
20230705,104900,47313822,1669,1669,1669,1669,1
|
|
20230705,104800,47312153,1669,1669,1669,1669,1
|
|
20230705,104700,47310484,1669,1669,1669,1669,1
|
|
20230705,104600,47308815,1669,1669,1669,1669,0
|
|
20230705,104500,47308815,1669,1669,1669,1669,0
|
|
20230705,104400,47308815,1669,1669,1669,1669,3
|
|
20230705,104300,47303808,1669,1669,1669,1669,10
|
|
20230705,104200,47287118,1669,1669,1669,1669,1
|
|
20230705,104100,47285449,1670,1670,1670,1670,2
|
|
20230705,104000,47282109,1667,1667,1667,1667,600
|
|
20230705,103900,46281909,1671,1671,1671,1671,1
|
|
20230705,103800,46280238,1670,1671,1671,1670,503
|
|
20230705,103700,45440227,1671,1671,1671,1671,1
|
|
20230705,103600,45438556,1672,1672,1672,1672,0
|
|
20230705,103500,45438556,1672,1671,1672,1671,2
|
|
20230705,103400,45435213,1672,1672,1672,1672,0
|
|
20230705,103300,45435213,1672,1672,1672,1672,0
|
|
20230705,103200,45435213,1672,1671,1672,1671,2
|
|
20230705,103100,45431870,1671,1671,1671,1671,11
|
|
20230705,103000,45413489,1670,1670,1670,1670,1
|
|
20230705,102900,45411819,1670,1670,1670,1670,0
|
|
20230705,102800,45411819,1670,1669,1670,1669,974
|
|
20230705,102700,43786212,1669,1669,1669,1669,1
|
|
20230705,102600,43784543,1670,1670,1670,1670,1
|
|
20230705,102500,43782873,1670,1671,1671,1669,184
|
|
20230705,102400,43475564,1671,1671,1671,1671,0
|
|
20230705,102300,43475564,1671,1671,1671,1671,0
|
|
20230705,102200,43475564,1671,1671,1671,1671,2
|
|
20230705,102100,43472222,1671,1671,1671,1671,0
|
|
20230705,102000,43472222,1671,1671,1671,1671,2
|
|
20230705,101900,43468880,1671,1671,1671,1671,0
|
|
20230705,101800,43468880,1671,1671,1671,1671,1
|
|
20230705,101700,43467209,1672,1672,1672,1672,1
|
|
20230705,101600,43465537,1674,1674,1674,1674,0
|
|
20230705,101500,43465537,1674,1677,1677,1674,2
|
|
20230705,101400,43462186,1683,1683,1683,1683,1
|
|
20230705,101300,43460503,1677,1673,1677,1671,75
|
|
20230705,101200,43335168,1673,1671,1673,1671,39
|
|
20230705,101100,43269997,1675,1672,1675,1672,52
|
|
20230705,101000,43183050,1672,1678,1678,1672,1001
|
|
20230705,100900,41509372,1678,1674,1678,1674,69
|
|
20230705,100800,41393678,1678,1679,1684,1678,597
|
|
20230705,100700,40391905,1684,1670,1684,1670,811
|
|
20230705,100600,39037425,1670,1670,1670,1670,598
|
|
20230705,100500,38038765,1669,1667,1669,1665,128
|
|
20230705,100400,37825613,1667,1670,1670,1667,580
|
|
20230705,100300,36858415,1670,1677,1677,1670,2396
|
|
20230705,100200,32856870,1677,1677,1677,1677,2
|
|
20230705,100100,32853516,1677,1677,1677,1677,20
|
|
20230705,100000,32819976,1677,1677,1677,1677,1
|
|
20230705,095900,32818299,1677,1677,1677,1677,1
|
|
20230705,095800,32816622,1677,1677,1677,1677,1
|
|
20230705,095700,32814945,1677,1677,1677,1677,0
|
|
20230705,095600,32814945,1677,1677,1677,1677,4
|
|
20230705,095500,32808237,1677,1677,1677,1677,0
|
|
20230705,095400,32808237,1677,1677,1677,1677,20
|
|
20230705,095300,32774697,1677,1677,1677,1677,23
|
|
20230705,095200,32736126,1677,1677,1677,1677,12
|
|
20230705,095100,32716002,1677,1677,1677,1677,2
|
|
20230705,095000,32712648,1677,1677,1677,1677,1
|
|
20230705,094900,32710971,1677,1677,1677,1677,2
|
|
20230705,094800,32707617,1676,1678,1678,1676,8
|
|
20230705,094700,32694207,1678,1678,1678,1678,0
|
|
20230705,094600,32694207,1678,1678,1678,1678,2
|
|
20230705,094500,32690851,1678,1682,1682,1678,385
|
|
20230705,094400,32044809,1683,1683,1683,1683,1
|
|
20230705,094300,32043126,1684,1684,1684,1684,12
|
|
20230705,094200,32022918,1684,1683,1684,1683,49
|
|
20230705,094100,31940432,1683,1683,1683,1683,22
|
|
20230705,094000,31903406,1683,1683,1683,1683,1
|
|
20230705,093900,31901723,1682,1682,1682,1682,1
|
|
20230705,093800,31900041,1690,1680,1690,1679,1203
|
|
20230705,093700,29880191,1680,1675,1680,1675,383
|
|
20230705,093600,29236851,1668,1675,1675,1668,1110
|
|
20230705,093500,27383657,1675,1675,1675,1675,1
|
|
20230705,093400,27381982,1675,1675,1675,1670,2185
|
|
20230705,093300,23730125,1676,1676,1676,1676,81
|
|
20230705,093200,23594369,1676,1676,1676,1676,181
|
|
20230705,093100,23291013,1676,1680,1680,1676,2081
|
|
20230705,093000,19802570,1684,1689,1689,1684,901
|
|
20230705,092900,18285281,1690,1679,1690,1679,221
|
|
20230705,092800,17913997,1685,1688,1690,1685,88
|
|
20230705,092700,17765309,1690,1689,1690,1688,26
|
|
20230705,092600,17721394,1689,1688,1689,1685,600
|
|
20230705,092500,16708596,1690,1689,1690,1686,4
|
|
20230705,092400,16701842,1689,1686,1689,1686,24
|
|
20230705,092300,16661375,1686,1689,1689,1686,29
|
|
20230705,092200,16612432,1689,1689,1689,1689,0
|
|
20230705,092100,16612432,1689,1690,1690,1689,7
|
|
20230705,092000,16600608,1686,1679,1690,1679,9
|
|
20230705,091900,16585461,1690,1684,1690,1684,1497
|
|
20230705,091800,14058472,1681,1689,1690,1681,1471
|
|
20230705,091700,11580948,1689,1686,1689,1686,171
|
|
20230705,091600,11292458,1685,1685,1685,1685,4
|
|
20230705,091500,11285718,1680,1678,1680,1678,1644
|
|
20230705,091400,8526386,1678,1678,1678,1678,0
|
|
20230705,091300,8526386,1678,1678,1678,1678,1
|
|
20230705,091200,8524708,1678,1678,1678,1678,0
|
|
20230705,091100,8524708,1678,1676,1678,1676,15
|
|
20230705,091000,8499558,1676,1676,1678,1673,1920
|
|
20230705,090900,5284981,1673,1677,1677,1673,304
|
|
20230705,090800,4776342,1679,1679,1679,1679,11
|
|
20230705,090700,4757873,1679,1679,1679,1679,1261
|
|
20230705,090600,2640654,1680,1679,1680,1679,3
|
|
20230705,090500,2635616,1686,1686,1686,1686,0
|
|
20230705,090400,2635616,1686,1686,1686,1686,1
|
|
20230705,090300,2633930,1687,1687,1687,1687,1
|
|
20230705,090200,2632243,1672,1672,1672,1672,1
|
|
20230705,090100,2630571,1688,1680,1688,1680,588
|
|
20230705,090000,1638280,1680,1670,1680,1670,981
|