693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230704,203000,202674101,1270,1270,1270,1270,977
|
|
20230704,202900,202674101,1270,1270,1270,1270,0
|
|
20230704,202800,202674101,1270,1270,1270,1270,0
|
|
20230704,202700,202674101,1270,1270,1270,1270,0
|
|
20230704,202600,202674101,1270,1270,1270,1270,0
|
|
20230704,202500,202674101,1270,1270,1270,1270,0
|
|
20230704,202400,202674101,1270,1270,1270,1270,0
|
|
20230704,202300,202674101,1270,1270,1270,1270,0
|
|
20230704,202200,202674101,1270,1270,1270,1270,0
|
|
20230704,202100,202674101,1270,1270,1270,1270,0
|
|
20230704,202000,202674101,1270,1270,1270,1270,0
|
|
20230704,201900,202674101,1270,1270,1270,1270,0
|
|
20230704,201800,202674101,1270,1270,1270,1270,0
|
|
20230704,201700,202674101,1270,1270,1270,1270,0
|
|
20230704,201600,202674101,1270,1270,1270,1270,0
|
|
20230704,201500,202674101,1270,1270,1270,1270,0
|
|
20230704,201400,202674101,1270,1270,1270,1270,0
|
|
20230704,201300,202674101,1270,1270,1270,1270,0
|
|
20230704,201200,202674101,1270,1270,1270,1270,0
|
|
20230704,201100,202674101,1270,1270,1270,1270,0
|
|
20230704,201000,202674101,1270,1270,1270,1270,0
|
|
20230704,200900,202674101,1270,1270,1270,1270,0
|
|
20230704,200800,202674101,1270,1270,1270,1270,0
|
|
20230704,200700,202674101,1270,1270,1270,1270,0
|
|
20230704,200600,202674101,1270,1270,1270,1270,0
|
|
20230704,200500,202674101,1270,1270,1270,1270,0
|
|
20230704,200400,202674101,1270,1270,1270,1270,0
|
|
20230704,200300,202674101,1270,1270,1270,1270,0
|
|
20230704,200200,202674101,1270,1270,1270,1270,0
|
|
20230704,200100,202674101,1270,1270,1270,1270,0
|
|
20230704,200000,202674101,1270,1270,1270,1270,977
|
|
20230704,195900,202674101,1270,1270,1270,1270,0
|
|
20230704,195800,202674101,1270,1270,1270,1270,0
|
|
20230704,195700,202674101,1270,1270,1270,1270,0
|
|
20230704,195600,202674101,1270,1270,1270,1270,0
|
|
20230704,195500,202674101,1270,1270,1270,1270,0
|
|
20230704,195400,202674101,1270,1270,1270,1270,0
|
|
20230704,195300,202674101,1270,1270,1270,1270,0
|
|
20230704,195200,202674101,1270,1270,1270,1270,0
|
|
20230704,195100,202674101,1270,1270,1270,1270,0
|
|
20230704,195000,202674101,1270,1270,1270,1270,0
|
|
20230704,194900,202674101,1270,1270,1270,1270,0
|
|
20230704,194800,202674101,1270,1270,1270,1270,0
|
|
20230704,194700,202674101,1270,1270,1270,1270,0
|
|
20230704,194600,202674101,1270,1270,1270,1270,0
|
|
20230704,194500,202674101,1270,1270,1270,1270,0
|
|
20230704,194400,202674101,1270,1270,1270,1270,0
|
|
20230704,194300,202674101,1270,1270,1270,1270,0
|
|
20230704,194200,202674101,1270,1270,1270,1270,0
|
|
20230704,194100,202674101,1270,1270,1270,1270,0
|
|
20230704,194000,202674101,1270,1270,1270,1270,0
|
|
20230704,193900,202674101,1270,1270,1270,1270,0
|
|
20230704,193800,202674101,1270,1270,1270,1270,0
|
|
20230704,193700,202674101,1270,1270,1270,1270,0
|
|
20230704,193600,202674101,1270,1270,1270,1270,0
|
|
20230704,193500,202674101,1270,1270,1270,1270,0
|
|
20230704,193400,202674101,1270,1270,1270,1270,0
|
|
20230704,193300,202674101,1270,1270,1270,1270,0
|
|
20230704,193200,202674101,1270,1270,1270,1270,0
|
|
20230704,193100,202674101,1270,1270,1270,1270,0
|
|
20230704,193000,202674101,1270,1270,1270,1270,977
|
|
20230704,192900,202674101,1270,1270,1270,1270,0
|
|
20230704,192800,202674101,1270,1270,1270,1270,0
|
|
20230704,192700,202674101,1270,1270,1270,1270,0
|
|
20230704,192600,202674101,1270,1270,1270,1270,0
|
|
20230704,192500,202674101,1270,1270,1270,1270,0
|
|
20230704,192400,202674101,1270,1270,1270,1270,0
|
|
20230704,192300,202674101,1270,1270,1270,1270,0
|
|
20230704,192200,202674101,1270,1270,1270,1270,0
|
|
20230704,192100,202674101,1270,1270,1270,1270,0
|
|
20230704,192000,202674101,1270,1270,1270,1270,0
|
|
20230704,191900,202674101,1270,1270,1270,1270,0
|
|
20230704,191800,202674101,1270,1270,1270,1270,0
|
|
20230704,191700,202674101,1270,1270,1270,1270,0
|
|
20230704,191600,202674101,1270,1270,1270,1270,0
|
|
20230704,191500,202674101,1270,1270,1270,1270,0
|
|
20230704,191400,202674101,1270,1270,1270,1270,0
|
|
20230704,191300,202674101,1270,1270,1270,1270,0
|
|
20230704,191200,202674101,1270,1270,1270,1270,0
|
|
20230704,191100,202674101,1270,1270,1270,1270,0
|
|
20230704,191000,202674101,1270,1270,1270,1270,0
|
|
20230704,190900,202674101,1270,1270,1270,1270,0
|
|
20230704,190800,202674101,1270,1270,1270,1270,0
|
|
20230704,190700,202674101,1270,1270,1270,1270,0
|
|
20230704,190600,202674101,1270,1270,1270,1270,0
|
|
20230704,190500,202674101,1270,1270,1270,1270,0
|
|
20230704,190400,202674101,1270,1270,1270,1270,0
|
|
20230704,190300,202674101,1270,1270,1270,1270,0
|
|
20230704,190200,202674101,1270,1270,1270,1270,0
|
|
20230704,190100,202674101,1270,1270,1270,1270,0
|
|
20230704,190000,202674101,1270,1270,1270,1270,977
|
|
20230704,185900,202674101,1270,1270,1270,1270,0
|
|
20230704,185800,202674101,1270,1270,1270,1270,0
|
|
20230704,185700,202674101,1270,1270,1270,1270,0
|
|
20230704,185600,202674101,1270,1270,1270,1270,0
|
|
20230704,185500,202674101,1270,1270,1270,1270,0
|
|
20230704,185400,202674101,1270,1270,1270,1270,0
|
|
20230704,185300,202674101,1270,1270,1270,1270,0
|
|
20230704,185200,202674101,1270,1270,1270,1270,0
|
|
20230704,185100,202674101,1270,1270,1270,1270,0
|
|
20230704,185000,202674101,1270,1270,1270,1270,0
|
|
20230704,184900,202674101,1270,1270,1270,1270,0
|
|
20230704,184800,202674101,1270,1270,1270,1270,0
|
|
20230704,184700,202674101,1270,1270,1270,1270,0
|
|
20230704,184600,202674101,1270,1270,1270,1270,0
|
|
20230704,184500,202674101,1270,1270,1270,1270,0
|
|
20230704,184400,202674101,1270,1270,1270,1270,0
|
|
20230704,184300,202674101,1270,1270,1270,1270,0
|
|
20230704,184200,202674101,1270,1270,1270,1270,0
|
|
20230704,184100,202674101,1270,1270,1270,1270,0
|
|
20230704,184000,202674101,1270,1270,1270,1270,0
|
|
20230704,183900,202674101,1270,1270,1270,1270,0
|
|
20230704,183800,202674101,1270,1270,1270,1270,0
|
|
20230704,183700,202674101,1270,1270,1270,1270,0
|
|
20230704,183600,202674101,1270,1270,1270,1270,0
|
|
20230704,183500,202674101,1270,1270,1270,1270,0
|
|
20230704,183400,202674101,1270,1270,1270,1270,0
|
|
20230704,183300,202674101,1270,1270,1270,1270,0
|
|
20230704,183200,202674101,1270,1270,1270,1270,0
|
|
20230704,183100,202674101,1270,1270,1270,1270,0
|
|
20230704,183000,202674101,1270,1270,1270,1270,977
|
|
20230704,182900,202674101,1270,1270,1270,1270,0
|
|
20230704,182800,202674101,1270,1270,1270,1270,0
|
|
20230704,182700,202674101,1270,1270,1270,1270,0
|
|
20230704,182600,202674101,1270,1270,1270,1270,0
|
|
20230704,182500,202674101,1270,1270,1270,1270,0
|
|
20230704,182400,202674101,1270,1270,1270,1270,0
|
|
20230704,182300,202674101,1270,1270,1270,1270,0
|
|
20230704,182200,202674101,1270,1270,1270,1270,0
|
|
20230704,182100,202674101,1270,1270,1270,1270,0
|
|
20230704,182000,202674101,1270,1270,1270,1270,0
|
|
20230704,181900,202674101,1270,1270,1270,1270,0
|
|
20230704,181800,202674101,1270,1270,1270,1270,0
|
|
20230704,181700,202674101,1270,1270,1270,1270,0
|
|
20230704,181600,202674101,1270,1270,1270,1270,0
|
|
20230704,181500,202674101,1270,1270,1270,1270,0
|
|
20230704,181400,202674101,1270,1270,1270,1270,0
|
|
20230704,181300,202674101,1270,1270,1270,1270,0
|
|
20230704,181200,202674101,1270,1270,1270,1270,0
|
|
20230704,181100,202674101,1270,1270,1270,1270,0
|
|
20230704,181000,202674101,1270,1270,1270,1270,0
|
|
20230704,180900,202674101,1270,1270,1270,1270,0
|
|
20230704,180800,202674101,1270,1270,1270,1270,0
|
|
20230704,180700,202674101,1270,1270,1270,1270,0
|
|
20230704,180600,202674101,1270,1270,1270,1270,0
|
|
20230704,180500,202674101,1270,1270,1270,1270,0
|
|
20230704,180400,202674101,1270,1270,1270,1270,0
|
|
20230704,180300,202674101,1270,1270,1270,1270,0
|
|
20230704,180200,202674101,1270,1270,1270,1270,0
|
|
20230704,180100,202674101,1270,1270,1270,1270,0
|
|
20230704,180000,202674101,1270,1270,1270,1270,977
|
|
20230704,175900,202674101,1270,1270,1270,1270,0
|
|
20230704,175800,202674101,1270,1270,1270,1270,0
|
|
20230704,175700,202674101,1270,1270,1270,1270,0
|
|
20230704,175600,202674101,1270,1270,1270,1270,0
|
|
20230704,175500,202674101,1270,1270,1270,1270,0
|
|
20230704,175400,202674101,1270,1270,1270,1270,0
|
|
20230704,175300,202674101,1270,1270,1270,1270,0
|
|
20230704,175200,202674101,1270,1270,1270,1270,0
|
|
20230704,175100,202674101,1270,1270,1270,1270,0
|
|
20230704,175000,202674101,1270,1270,1270,1270,0
|
|
20230704,174900,202674101,1270,1270,1270,1270,0
|
|
20230704,174800,202674101,1270,1270,1270,1270,0
|
|
20230704,174700,202674101,1270,1270,1270,1270,0
|
|
20230704,174600,202674101,1270,1270,1270,1270,0
|
|
20230704,174500,202674101,1270,1270,1270,1270,0
|
|
20230704,174400,202674101,1270,1270,1270,1270,0
|
|
20230704,174300,202674101,1270,1270,1270,1270,0
|
|
20230704,174200,202674101,1270,1270,1270,1270,0
|
|
20230704,174100,202674101,1270,1270,1270,1270,0
|
|
20230704,174000,202674101,1270,1270,1270,1270,0
|
|
20230704,173900,202674101,1270,1270,1270,1270,0
|
|
20230704,173800,202674101,1270,1270,1270,1270,0
|
|
20230704,173700,202674101,1270,1270,1270,1270,0
|
|
20230704,173600,202674101,1270,1270,1270,1270,0
|
|
20230704,173500,202674101,1270,1270,1270,1270,0
|
|
20230704,173400,202674101,1270,1270,1270,1270,0
|
|
20230704,173300,202674101,1270,1270,1270,1270,0
|
|
20230704,173200,202674101,1270,1270,1270,1270,0
|
|
20230704,173100,202674101,1270,1270,1270,1270,0
|
|
20230704,173000,202674101,1270,1270,1270,1270,977
|
|
20230704,172900,202674101,1270,1270,1270,1270,0
|
|
20230704,172800,202674101,1270,1270,1270,1270,0
|
|
20230704,172700,202674101,1270,1270,1270,1270,0
|
|
20230704,172600,202674101,1270,1270,1270,1270,0
|
|
20230704,172500,202674101,1270,1270,1270,1270,0
|
|
20230704,172400,202674101,1270,1270,1270,1270,0
|
|
20230704,172300,202674101,1270,1270,1270,1270,0
|
|
20230704,172200,202674101,1270,1270,1270,1270,0
|
|
20230704,172100,202674101,1270,1270,1270,1270,0
|
|
20230704,172000,202674101,1270,1270,1270,1270,0
|
|
20230704,171900,202674101,1270,1270,1270,1270,0
|
|
20230704,171800,202674101,1270,1270,1270,1270,0
|
|
20230704,171700,202674101,1270,1270,1270,1270,0
|
|
20230704,171600,202674101,1270,1270,1270,1270,0
|
|
20230704,171500,202674101,1270,1270,1270,1270,0
|
|
20230704,171400,202674101,1270,1270,1270,1270,0
|
|
20230704,171300,202674101,1270,1270,1270,1270,0
|
|
20230704,171200,202674101,1270,1270,1270,1270,0
|
|
20230704,171100,202674101,1270,1270,1270,1270,0
|
|
20230704,171000,202674101,1270,1270,1270,1270,0
|
|
20230704,170900,202674101,1270,1270,1270,1270,0
|
|
20230704,170800,202674101,1270,1270,1270,1270,0
|
|
20230704,170700,202674101,1270,1270,1270,1270,0
|
|
20230704,170600,202674101,1270,1270,1270,1270,0
|
|
20230704,170500,202674101,1270,1270,1270,1270,0
|
|
20230704,170400,202674101,1270,1270,1270,1270,0
|
|
20230704,170300,202674101,1270,1270,1270,1270,0
|
|
20230704,170200,202674101,1270,1270,1270,1270,0
|
|
20230704,170100,202674101,1270,1270,1270,1270,0
|
|
20230704,170000,202674101,1270,1270,1270,1270,977
|
|
20230704,165900,202674101,1270,1270,1270,1270,0
|
|
20230704,165800,202674101,1270,1270,1270,1270,0
|
|
20230704,165700,202674101,1270,1270,1270,1270,0
|
|
20230704,165600,202674101,1270,1270,1270,1270,0
|
|
20230704,165500,202674101,1270,1270,1270,1270,0
|
|
20230704,165400,202674101,1270,1270,1270,1270,0
|
|
20230704,165300,202674101,1270,1270,1270,1270,0
|
|
20230704,165200,202674101,1270,1270,1270,1270,0
|
|
20230704,165100,202674101,1270,1270,1270,1270,0
|
|
20230704,165000,202674101,1270,1270,1270,1270,0
|
|
20230704,164900,202674101,1270,1270,1270,1270,0
|
|
20230704,164800,202674101,1270,1270,1270,1270,0
|
|
20230704,164700,202674101,1270,1270,1270,1270,0
|
|
20230704,164600,202674101,1270,1270,1270,1270,0
|
|
20230704,164500,202674101,1270,1270,1270,1270,0
|
|
20230704,164400,202674101,1270,1270,1270,1270,0
|
|
20230704,164300,202674101,1270,1270,1270,1270,0
|
|
20230704,164200,202674101,1270,1270,1270,1270,0
|
|
20230704,164100,202674101,1270,1270,1270,1270,0
|
|
20230704,164000,202674101,1270,1270,1270,1270,0
|
|
20230704,163900,202674101,1270,1270,1270,1270,0
|
|
20230704,163800,202674101,1270,1270,1270,1270,0
|
|
20230704,163700,202674101,1270,1270,1270,1270,0
|
|
20230704,163600,202674101,1270,1270,1270,1270,0
|
|
20230704,163500,202674101,1270,1270,1270,1270,0
|
|
20230704,163400,202674101,1270,1270,1270,1270,0
|
|
20230704,163300,202674101,1270,1270,1270,1270,0
|
|
20230704,163200,202674101,1270,1270,1270,1270,0
|
|
20230704,163100,202674101,1270,1270,1270,1270,0
|
|
20230704,163000,202674101,1270,1270,1270,1270,977
|
|
20230704,162900,202674101,1270,1270,1270,1270,0
|
|
20230704,162800,202674101,1270,1270,1270,1270,0
|
|
20230704,162700,202674101,1270,1270,1270,1270,0
|
|
20230704,162600,202674101,1270,1270,1270,1270,0
|
|
20230704,162500,202674101,1270,1270,1270,1270,0
|
|
20230704,162400,202674101,1270,1270,1270,1270,0
|
|
20230704,162300,202674101,1270,1270,1270,1270,0
|
|
20230704,162200,202674101,1270,1270,1270,1270,0
|
|
20230704,162100,202674101,1270,1270,1270,1270,0
|
|
20230704,162000,202674101,1270,1270,1270,1270,0
|
|
20230704,161900,202674101,1270,1270,1270,1270,0
|
|
20230704,161800,202674101,1270,1270,1270,1270,0
|
|
20230704,161700,202674101,1270,1270,1270,1270,0
|
|
20230704,161600,202674101,1270,1270,1270,1270,0
|
|
20230704,161500,202674101,1270,1270,1270,1270,0
|
|
20230704,161400,202674101,1270,1270,1270,1270,0
|
|
20230704,161300,202674101,1270,1270,1270,1270,0
|
|
20230704,161200,202674101,1270,1270,1270,1270,0
|
|
20230704,161100,202674101,1270,1270,1270,1270,0
|
|
20230704,161000,202674101,1270,1270,1270,1270,0
|
|
20230704,160900,202674101,1270,1270,1270,1270,0
|
|
20230704,160800,202674101,1270,1270,1270,1270,0
|
|
20230704,160700,202674101,1270,1270,1270,1270,0
|
|
20230704,160600,202674101,1270,1270,1270,1270,0
|
|
20230704,160500,202674101,1270,1270,1270,1270,0
|
|
20230704,160400,202674101,1270,1270,1270,1270,0
|
|
20230704,160300,202674101,1270,1270,1270,1270,0
|
|
20230704,160200,202674101,1270,1270,1270,1270,0
|
|
20230704,160100,202674101,1270,1270,1270,1270,0
|
|
20230704,160000,202674101,1270,1270,1270,1270,977
|
|
20230704,155900,202674101,1270,1270,1270,1270,0
|
|
20230704,155800,202674101,1270,1270,1270,1270,0
|
|
20230704,155700,202674101,1270,1270,1270,1270,0
|
|
20230704,155600,202674101,1270,1270,1270,1270,0
|
|
20230704,155500,202674101,1270,1270,1270,1270,0
|
|
20230704,155400,202674101,1270,1270,1270,1270,0
|
|
20230704,155300,202674101,1270,1270,1270,1270,0
|
|
20230704,155200,202674101,1270,1270,1270,1270,0
|
|
20230704,155100,202674101,1270,1270,1270,1270,0
|
|
20230704,155000,202674101,1270,1270,1270,1270,0
|
|
20230704,154900,202674101,1270,1270,1270,1270,0
|
|
20230704,154800,202674101,1270,1270,1270,1270,0
|
|
20230704,154700,202674101,1270,1270,1270,1270,0
|
|
20230704,154600,202674101,1270,1270,1270,1270,0
|
|
20230704,154500,202674101,1270,1270,1270,1270,0
|
|
20230704,154400,202674101,1270,1270,1270,1270,0
|
|
20230704,154300,202674101,1270,1270,1270,1270,0
|
|
20230704,154200,202674101,1270,1270,1270,1270,0
|
|
20230704,154100,202674101,1270,1270,1270,1270,0
|
|
20230704,154000,202674101,1270,1270,1270,1270,0
|
|
20230704,153900,202674101,1270,1270,1270,1270,0
|
|
20230704,153800,202674101,1270,1270,1270,1270,0
|
|
20230704,153700,202674101,1270,1270,1270,1270,0
|
|
20230704,153600,202674101,1270,1270,1270,1270,0
|
|
20230704,153500,202674101,1270,1270,1270,1270,0
|
|
20230704,153400,202674101,1270,1270,1270,1270,0
|
|
20230704,153300,202674101,1270,1270,1270,1270,0
|
|
20230704,153200,202674101,1270,1270,1270,1270,0
|
|
20230704,153100,202674101,1270,1270,1270,1270,0
|
|
20230704,153000,202674101,1270,1270,1270,1270,1954
|
|
20230704,152900,201433311,1273,1273,1273,1273,0
|
|
20230704,152800,201433311,1273,1273,1273,1273,0
|
|
20230704,152700,201433311,1273,1273,1273,1273,0
|
|
20230704,152600,201433311,1273,1273,1273,1273,0
|
|
20230704,152500,201433311,1273,1273,1273,1273,0
|
|
20230704,152400,201433311,1273,1273,1273,1273,0
|
|
20230704,152300,201433311,1273,1273,1273,1273,0
|
|
20230704,152200,201433311,1273,1273,1273,1273,0
|
|
20230704,152100,201433311,1273,1273,1273,1273,0
|
|
20230704,152000,201433311,1273,1273,1273,1273,0
|
|
20230704,151900,201433311,1273,1273,1273,1273,0
|
|
20230704,151800,201433311,1273,1273,1273,1273,0
|
|
20230704,151700,201433311,1273,1273,1273,1273,0
|
|
20230704,151600,201433311,1273,1270,1273,1270,600
|
|
20230704,151500,200671011,1270,1270,1270,1270,1432
|
|
20230704,151400,198852371,1270,1269,1270,1269,1366
|
|
20230704,151300,197118051,1269,1269,1269,1269,0
|
|
20230704,151200,197118051,1269,1267,1269,1267,211
|
|
20230704,151100,196850692,1267,1267,1267,1267,2000
|
|
20230704,151000,194316692,1267,1267,1267,1267,8
|
|
20230704,150900,194306556,1267,1267,1267,1267,8
|
|
20230704,150800,194296420,1270,1270,1270,1270,0
|
|
20230704,150700,194296420,1270,1270,1270,1270,0
|
|
20230704,150600,194296420,1270,1270,1270,1270,0
|
|
20230704,150500,194296420,1270,1270,1270,1270,0
|
|
20230704,150400,194296420,1270,1270,1270,1270,0
|
|
20230704,150300,194296420,1270,1270,1270,1270,1
|
|
20230704,150200,194295150,1267,1267,1267,1267,0
|
|
20230704,150100,194295150,1267,1267,1267,1267,0
|
|
20230704,150000,194295150,1267,1267,1267,1267,0
|
|
20230704,145900,194295150,1267,1267,1267,1267,101
|
|
20230704,145800,194167183,1269,1269,1269,1269,1
|
|
20230704,145700,194165914,1267,1267,1267,1267,0
|
|
20230704,145600,194165914,1267,1267,1267,1267,0
|
|
20230704,145500,194165914,1267,1267,1267,1267,0
|
|
20230704,145400,194165914,1267,1269,1269,1267,1587
|
|
20230704,145300,192153471,1269,1269,1269,1269,0
|
|
20230704,145200,192153471,1269,1269,1269,1269,0
|
|
20230704,145100,192153471,1269,1269,1269,1269,0
|
|
20230704,145000,192153471,1269,1269,1269,1269,0
|
|
20230704,144900,192153471,1269,1269,1269,1269,0
|
|
20230704,144800,192153471,1269,1269,1269,1269,1399
|
|
20230704,144700,190378140,1270,1269,1270,1269,131
|
|
20230704,144600,190211803,1269,1269,1269,1269,51
|
|
20230704,144500,190147084,1269,1266,1269,1266,2608
|
|
20230704,144400,186845353,1266,1269,1269,1266,6117
|
|
20230704,144300,179089165,1266,1266,1266,1266,498
|
|
20230704,144200,178458697,1269,1269,1269,1269,0
|
|
20230704,144100,178458697,1269,1269,1269,1269,500
|
|
20230704,144000,177824197,1269,1269,1269,1269,0
|
|
20230704,143900,177824197,1269,1269,1269,1269,1
|
|
20230704,143800,177822928,1265,1266,1266,1265,4000
|
|
20230704,143700,172761358,1265,1265,1265,1265,0
|
|
20230704,143600,172761358,1265,1265,1265,1265,0
|
|
20230704,143500,172761358,1265,1267,1267,1265,8457
|
|
20230704,143400,162052252,1267,1267,1267,1267,1
|
|
20230704,143300,162050985,1267,1267,1267,1267,0
|
|
20230704,143200,162050985,1267,1267,1267,1267,0
|
|
20230704,143100,162050985,1267,1269,1269,1267,776
|
|
20230704,143000,161067493,1269,1269,1269,1269,1
|
|
20230704,142900,161066224,1269,1269,1269,1269,2
|
|
20230704,142800,161063686,1267,1267,1267,1267,1
|
|
20230704,142700,161062419,1270,1270,1270,1270,0
|
|
20230704,142600,161062419,1270,1270,1270,1270,0
|
|
20230704,142500,161062419,1270,1270,1270,1270,0
|
|
20230704,142400,161062419,1270,1270,1270,1270,0
|
|
20230704,142300,161062419,1270,1270,1270,1270,200
|
|
20230704,142200,160808419,1271,1271,1271,1271,0
|
|
20230704,142100,160808419,1271,1271,1271,1271,0
|
|
20230704,142000,160808419,1271,1271,1271,1271,0
|
|
20230704,141900,160808419,1271,1271,1271,1271,1000
|
|
20230704,141800,159537419,1272,1269,1272,1269,1500
|
|
20230704,141700,157632379,1270,1270,1270,1270,0
|
|
20230704,141600,157632379,1270,1270,1270,1270,0
|
|
20230704,141500,157632379,1270,1270,1270,1270,100
|
|
20230704,141400,157505379,1270,1266,1270,1266,932
|
|
20230704,141300,156325463,1267,1267,1267,1266,15755
|
|
20230704,141200,136377953,1267,1267,1267,1267,4150
|
|
20230704,141100,131119903,1273,1270,1273,1270,210
|
|
20230704,141000,130853199,1268,1268,1268,1268,715
|
|
20230704,140900,129946579,1269,1269,1269,1269,274
|
|
20230704,140800,129598873,1269,1269,1269,1269,2000
|
|
20230704,140700,127060873,1270,1270,1270,1270,0
|
|
20230704,140600,127060873,1270,1270,1270,1270,0
|
|
20230704,140500,127060873,1270,1270,1270,1270,0
|
|
20230704,140400,127060873,1270,1270,1270,1270,0
|
|
20230704,140300,127060873,1270,1270,1270,1270,0
|
|
20230704,140200,127060873,1270,1270,1270,1270,180
|
|
20230704,140100,126832273,1271,1271,1271,1271,1
|
|
20230704,140000,126831002,1270,1270,1270,1270,662
|
|
20230704,135900,125990262,1273,1273,1273,1273,0
|
|
20230704,135800,125990262,1273,1273,1273,1273,300
|
|
20230704,135700,125608362,1273,1273,1273,1273,0
|
|
20230704,135600,125608362,1273,1273,1273,1273,0
|
|
20230704,135500,125608362,1273,1273,1273,1273,1
|
|
20230704,135400,125607089,1270,1270,1270,1270,0
|
|
20230704,135300,125607089,1270,1270,1270,1270,0
|
|
20230704,135200,125607089,1270,1270,1270,1270,0
|
|
20230704,135100,125607089,1270,1270,1270,1270,0
|
|
20230704,135000,125607089,1270,1270,1270,1270,0
|
|
20230704,134900,125607089,1270,1270,1270,1270,0
|
|
20230704,134800,125607089,1270,1271,1271,1270,2480
|
|
20230704,134700,122455767,1272,1272,1272,1272,160
|
|
20230704,134600,122252247,1274,1274,1274,1274,0
|
|
20230704,134500,122252247,1274,1274,1274,1274,0
|
|
20230704,134400,122252247,1274,1274,1274,1274,0
|
|
20230704,134300,122252247,1274,1274,1274,1274,0
|
|
20230704,134200,122252247,1274,1274,1274,1274,0
|
|
20230704,134100,122252247,1274,1274,1274,1274,0
|
|
20230704,134000,122252247,1274,1274,1274,1274,0
|
|
20230704,133900,122252247,1274,1274,1274,1274,0
|
|
20230704,133800,122252247,1274,1274,1274,1274,0
|
|
20230704,133700,122252247,1274,1274,1274,1274,0
|
|
20230704,133600,122252247,1274,1274,1274,1274,0
|
|
20230704,133500,122252247,1274,1274,1274,1274,0
|
|
20230704,133400,122252247,1274,1274,1274,1274,177
|
|
20230704,133300,122026749,1274,1274,1274,1274,473
|
|
20230704,133200,121424147,1274,1274,1274,1274,1
|
|
20230704,133100,121422873,1272,1272,1272,1272,50
|
|
20230704,133000,121359273,1274,1274,1274,1274,0
|
|
20230704,132900,121359273,1274,1274,1274,1274,0
|
|
20230704,132800,121359273,1274,1274,1274,1274,0
|
|
20230704,132700,121359273,1274,1274,1274,1274,0
|
|
20230704,132600,121359273,1274,1274,1274,1274,0
|
|
20230704,132500,121359273,1274,1274,1274,1274,0
|
|
20230704,132400,121359273,1274,1274,1274,1274,0
|
|
20230704,132300,121359273,1274,1274,1274,1274,0
|
|
20230704,132200,121359273,1274,1274,1274,1274,0
|
|
20230704,132100,121359273,1274,1274,1274,1274,0
|
|
20230704,132000,121359273,1274,1274,1274,1274,0
|
|
20230704,131900,121359273,1274,1274,1274,1274,0
|
|
20230704,131800,121359273,1274,1274,1274,1274,10
|
|
20230704,131700,121346533,1274,1274,1274,1274,0
|
|
20230704,131600,121346533,1274,1274,1274,1274,0
|
|
20230704,131500,121346533,1274,1274,1274,1274,0
|
|
20230704,131400,121346533,1274,1274,1274,1274,117
|
|
20230704,131300,121197475,1274,1274,1274,1274,1
|
|
20230704,131200,121196201,1272,1272,1272,1272,198
|
|
20230704,131100,120944345,1275,1272,1275,1272,1501
|
|
20230704,131000,119035070,1272,1272,1272,1272,4
|
|
20230704,130900,119029982,1273,1273,1273,1273,0
|
|
20230704,130800,119029982,1273,1273,1273,1273,41
|
|
20230704,130700,118977789,1276,1276,1276,1276,0
|
|
20230704,130600,118977789,1276,1276,1276,1276,0
|
|
20230704,130500,118977789,1276,1276,1276,1276,0
|
|
20230704,130400,118977789,1276,1276,1276,1276,0
|
|
20230704,130300,118977789,1276,1274,1276,1274,2
|
|
20230704,130200,118975239,1275,1276,1276,1275,2
|
|
20230704,130100,118972688,1271,1271,1271,1271,0
|
|
20230704,130000,118972688,1271,1271,1271,1271,0
|
|
20230704,125900,118972688,1271,1276,1276,1271,1607
|
|
20230704,125800,116928420,1276,1276,1276,1276,0
|
|
20230704,125700,116928420,1276,1276,1276,1276,0
|
|
20230704,125600,116928420,1276,1276,1276,1276,0
|
|
20230704,125500,116928420,1276,1276,1276,1276,0
|
|
20230704,125400,116928420,1276,1276,1276,1276,0
|
|
20230704,125300,116928420,1276,1276,1276,1276,0
|
|
20230704,125200,116928420,1276,1276,1276,1276,1
|
|
20230704,125100,116927144,1275,1275,1275,1275,0
|
|
20230704,125000,116927144,1275,1275,1275,1275,0
|
|
20230704,124900,116927144,1275,1275,1275,1275,0
|
|
20230704,124800,116927144,1275,1275,1275,1275,0
|
|
20230704,124700,116927144,1275,1275,1275,1275,0
|
|
20230704,124600,116927144,1275,1275,1275,1275,0
|
|
20230704,124500,116927144,1275,1275,1275,1275,23
|
|
20230704,124400,116897819,1276,1276,1276,1276,1
|
|
20230704,124300,116896543,1272,1272,1272,1272,145
|
|
20230704,124200,116712103,1272,1273,1273,1272,524
|
|
20230704,124100,116045256,1276,1276,1276,1276,0
|
|
20230704,124000,116045256,1276,1276,1276,1276,1
|
|
20230704,123900,116043980,1273,1273,1273,1273,0
|
|
20230704,123800,116043980,1273,1273,1273,1273,150
|
|
20230704,123700,115853030,1274,1274,1274,1274,1
|
|
20230704,123600,115851756,1274,1273,1274,1273,341
|
|
20230704,123500,115417658,1273,1273,1273,1273,157
|
|
20230704,123400,115217797,1276,1276,1276,1276,0
|
|
20230704,123300,115217797,1276,1276,1276,1276,0
|
|
20230704,123200,115217797,1276,1276,1276,1276,77
|
|
20230704,123100,115119545,1277,1276,1277,1276,1000
|
|
20230704,123000,113842821,1275,1273,1275,1273,21
|
|
20230704,122900,113816048,1273,1273,1273,1273,20
|
|
20230704,122800,113790588,1276,1273,1276,1273,24
|
|
20230704,122700,113760025,1273,1275,1276,1273,542
|
|
20230704,122600,113068775,1275,1275,1275,1275,0
|
|
20230704,122500,113068775,1275,1275,1275,1275,0
|
|
20230704,122400,113068775,1275,1275,1275,1275,0
|
|
20230704,122300,113068775,1275,1275,1275,1275,5
|
|
20230704,122200,113062400,1276,1276,1276,1276,0
|
|
20230704,122100,113062400,1276,1276,1276,1276,0
|
|
20230704,122000,113062400,1276,1276,1276,1276,0
|
|
20230704,121900,113062400,1276,1276,1276,1276,0
|
|
20230704,121800,113062400,1276,1276,1276,1276,0
|
|
20230704,121700,113062400,1276,1276,1276,1276,4
|
|
20230704,121600,113057296,1274,1274,1274,1274,0
|
|
20230704,121500,113057296,1274,1274,1274,1274,488
|
|
20230704,121400,112435584,1277,1277,1277,1277,0
|
|
20230704,121300,112435584,1277,1277,1277,1277,1
|
|
20230704,121200,112434307,1277,1277,1277,1277,1
|
|
20230704,121100,112433030,1277,1277,1277,1277,0
|
|
20230704,121000,112433030,1277,1277,1277,1277,0
|
|
20230704,120900,112433030,1277,1277,1277,1277,0
|
|
20230704,120800,112433030,1277,1275,1277,1275,554
|
|
20230704,120700,111726670,1277,1277,1277,1277,2
|
|
20230704,120600,111724116,1275,1275,1275,1275,0
|
|
20230704,120500,111724116,1275,1275,1275,1275,3
|
|
20230704,120400,111720291,1275,1275,1275,1275,3
|
|
20230704,120300,111716466,1275,1276,1276,1275,83
|
|
20230704,120200,111610561,1275,1275,1275,1275,3
|
|
20230704,120100,111606736,1276,1276,1276,1276,0
|
|
20230704,120000,111606736,1276,1276,1276,1276,101
|
|
20230704,115900,111477860,1279,1279,1279,1279,0
|
|
20230704,115800,111477860,1279,1279,1279,1279,0
|
|
20230704,115700,111477860,1279,1279,1279,1279,1
|
|
20230704,115600,111476581,1277,1277,1277,1277,100
|
|
20230704,115500,111348881,1280,1280,1280,1280,0
|
|
20230704,115400,111348881,1280,1280,1280,1280,0
|
|
20230704,115300,111348881,1280,1280,1280,1280,0
|
|
20230704,115200,111348881,1280,1280,1280,1280,0
|
|
20230704,115100,111348881,1280,1280,1280,1280,0
|
|
20230704,115000,111348881,1280,1280,1280,1280,0
|
|
20230704,114900,111348881,1280,1280,1280,1280,500
|
|
20230704,114800,110708881,1279,1279,1279,1279,10
|
|
20230704,114700,110696091,1279,1276,1279,1276,2330
|
|
20230704,114600,107720495,1272,1272,1272,1272,0
|
|
20230704,114500,107720495,1272,1272,1272,1272,0
|
|
20230704,114400,107720495,1272,1272,1272,1272,0
|
|
20230704,114300,107720495,1272,1272,1272,1272,0
|
|
20230704,114200,107720495,1272,1272,1272,1272,23
|
|
20230704,114100,107691239,1269,1269,1269,1269,0
|
|
20230704,114000,107691239,1269,1269,1269,1269,0
|
|
20230704,113900,107691239,1269,1269,1269,1269,0
|
|
20230704,113800,107691239,1269,1269,1269,1269,0
|
|
20230704,113700,107691239,1269,1269,1269,1269,0
|
|
20230704,113600,107691239,1269,1269,1269,1269,0
|
|
20230704,113500,107691239,1269,1269,1269,1269,100
|
|
20230704,113400,107564339,1268,1268,1268,1268,0
|
|
20230704,113300,107564339,1268,1268,1268,1268,0
|
|
20230704,113200,107564339,1268,1268,1268,1268,0
|
|
20230704,113100,107564339,1268,1269,1269,1268,1362
|
|
20230704,113000,105836983,1267,1267,1267,1267,0
|
|
20230704,112900,105836983,1267,1267,1267,1267,0
|
|
20230704,112800,105836983,1267,1267,1267,1267,0
|
|
20230704,112700,105836983,1267,1267,1267,1267,0
|
|
20230704,112600,105836983,1267,1267,1267,1267,0
|
|
20230704,112500,105836983,1267,1267,1267,1267,0
|
|
20230704,112400,105836983,1267,1267,1267,1267,0
|
|
20230704,112300,105836983,1267,1267,1267,1267,0
|
|
20230704,112200,105836983,1267,1269,1272,1267,2396
|
|
20230704,112100,102798014,1268,1268,1268,1268,0
|
|
20230704,112000,102798014,1268,1268,1268,1268,0
|
|
20230704,111900,102798014,1268,1268,1268,1268,0
|
|
20230704,111800,102798014,1268,1268,1268,1268,50
|
|
20230704,111700,102734614,1267,1267,1267,1267,0
|
|
20230704,111600,102734614,1267,1268,1268,1267,4400
|
|
20230704,111500,97159480,1268,1270,1270,1268,2648
|
|
20230704,111400,93798983,1270,1271,1271,1270,1461
|
|
20230704,111300,91942773,1272,1272,1272,1272,10
|
|
20230704,111200,91930053,1272,1272,1272,1272,0
|
|
20230704,111100,91930053,1272,1272,1272,1272,1402
|
|
20230704,111000,90146709,1272,1273,1273,1272,700
|
|
20230704,110900,89256307,1272,1272,1272,1272,0
|
|
20230704,110800,89256307,1272,1272,1272,1272,0
|
|
20230704,110700,89256307,1272,1272,1272,1272,1
|
|
20230704,110600,89255035,1272,1272,1272,1272,3300
|
|
20230704,110500,85057435,1272,1272,1272,1272,0
|
|
20230704,110400,85057435,1272,1272,1272,1272,0
|
|
20230704,110300,85057435,1272,1272,1272,1272,186
|
|
20230704,110200,84820843,1272,1272,1272,1272,0
|
|
20230704,110100,84820843,1272,1272,1272,1272,0
|
|
20230704,110000,84820843,1272,1272,1272,1272,0
|
|
20230704,105900,84820843,1272,1272,1272,1272,0
|
|
20230704,105800,84820843,1272,1272,1272,1272,63
|
|
20230704,105700,84740707,1272,1272,1272,1272,0
|
|
20230704,105600,84740707,1272,1272,1272,1272,125
|
|
20230704,105500,84581707,1272,1272,1272,1272,12
|
|
20230704,105400,84566443,1272,1272,1272,1272,100
|
|
20230704,105300,84439243,1272,1273,1273,1272,666
|
|
20230704,105200,83592086,1271,1271,1271,1271,0
|
|
20230704,105100,83592086,1271,1271,1271,1271,0
|
|
20230704,105000,83592086,1271,1271,1271,1271,0
|
|
20230704,104900,83592086,1271,1271,1271,1271,0
|
|
20230704,104800,83592086,1271,1271,1271,1271,0
|
|
20230704,104700,83592086,1271,1271,1271,1271,97
|
|
20230704,104600,83468799,1272,1272,1272,1272,0
|
|
20230704,104500,83468799,1272,1272,1272,1272,0
|
|
20230704,104400,83468799,1272,1272,1272,1272,0
|
|
20230704,104300,83468799,1272,1272,1272,1272,1700
|
|
20230704,104200,81306399,1272,1272,1272,1272,0
|
|
20230704,104100,81306399,1272,1272,1272,1272,0
|
|
20230704,104000,81306399,1272,1279,1279,1272,90
|
|
20230704,103900,81191639,1279,1279,1279,1279,0
|
|
20230704,103800,81191639,1279,1279,1279,1279,1
|
|
20230704,103700,81190360,1273,1273,1273,1273,0
|
|
20230704,103600,81190360,1273,1273,1273,1273,334
|
|
20230704,103500,80765178,1273,1273,1273,1273,0
|
|
20230704,103400,80765178,1273,1273,1273,1273,158
|
|
20230704,103300,80564044,1272,1272,1272,1272,0
|
|
20230704,103200,80564044,1272,1272,1272,1272,0
|
|
20230704,103100,80564044,1272,1272,1272,1272,0
|
|
20230704,103000,80564044,1272,1271,1272,1271,26
|
|
20230704,102900,80530997,1273,1273,1273,1273,0
|
|
20230704,102800,80530997,1273,1273,1273,1273,51
|
|
20230704,102700,80466074,1272,1272,1272,1272,0
|
|
20230704,102600,80466074,1272,1272,1272,1272,0
|
|
20230704,102500,80466074,1272,1272,1272,1272,480
|
|
20230704,102400,79855514,1272,1272,1272,1272,10
|
|
20230704,102300,79842794,1272,1272,1272,1272,0
|
|
20230704,102200,79842794,1272,1272,1272,1272,250
|
|
20230704,102100,79524794,1272,1273,1273,1272,1675
|
|
20230704,102000,77394104,1273,1274,1274,1273,2825
|
|
20230704,101900,73796755,1275,1275,1275,1275,0
|
|
20230704,101800,73796755,1275,1275,1275,1275,538
|
|
20230704,101700,73110805,1275,1275,1275,1275,1146
|
|
20230704,101600,71649655,1275,1278,1278,1275,973
|
|
20230704,101500,70408342,1280,1280,1280,1280,54
|
|
20230704,101400,70339222,1278,1278,1278,1278,100
|
|
20230704,101300,70211422,1278,1278,1278,1278,100
|
|
20230704,101200,70083622,1278,1278,1278,1278,11
|
|
20230704,101100,70069564,1280,1280,1280,1280,0
|
|
20230704,101000,70069564,1280,1280,1280,1280,1
|
|
20230704,100900,70068284,1278,1278,1278,1278,0
|
|
20230704,100800,70068284,1278,1278,1278,1278,1
|
|
20230704,100700,70067006,1277,1277,1277,1277,0
|
|
20230704,100600,70067006,1277,1277,1277,1277,0
|
|
20230704,100500,70067006,1277,1277,1277,1277,0
|
|
20230704,100400,70067006,1277,1277,1277,1277,2767
|
|
20230704,100300,66533547,1278,1278,1278,1278,889
|
|
20230704,100200,65397405,1278,1278,1278,1278,0
|
|
20230704,100100,65397405,1278,1278,1278,1278,400
|
|
20230704,100000,64886205,1282,1282,1282,1282,20
|
|
20230704,095900,64860565,1282,1282,1282,1282,0
|
|
20230704,095800,64860565,1282,1282,1282,1282,0
|
|
20230704,095700,64860565,1282,1282,1282,1282,0
|
|
20230704,095600,64860565,1282,1282,1282,1282,0
|
|
20230704,095500,64860565,1282,1282,1282,1282,0
|
|
20230704,095400,64860565,1282,1282,1282,1282,250
|
|
20230704,095300,64540065,1282,1282,1282,1282,4
|
|
20230704,095200,64534937,1282,1282,1282,1282,30
|
|
20230704,095100,64496477,1283,1283,1283,1283,0
|
|
20230704,095000,64496477,1283,1283,1283,1283,0
|
|
20230704,094900,64496477,1283,1283,1283,1283,0
|
|
20230704,094800,64496477,1283,1281,1283,1281,400
|
|
20230704,094700,63983500,1278,1278,1278,1278,0
|
|
20230704,094600,63983500,1278,1278,1278,1278,1000
|
|
20230704,094500,62705500,1281,1281,1281,1281,0
|
|
20230704,094400,62705500,1281,1281,1281,1281,500
|
|
20230704,094300,62065000,1281,1281,1281,1281,0
|
|
20230704,094200,62065000,1281,1281,1281,1281,0
|
|
20230704,094100,62065000,1281,1281,1281,1281,0
|
|
20230704,094000,62065000,1281,1281,1281,1281,0
|
|
20230704,093900,62065000,1281,1280,1281,1280,3190
|
|
20230704,093800,57979855,1280,1280,1280,1280,0
|
|
20230704,093700,57979855,1280,1280,1280,1280,101
|
|
20230704,093600,57850575,1280,1277,1280,1277,333
|
|
20230704,093500,57425316,1277,1277,1277,1277,0
|
|
20230704,093400,57425316,1277,1277,1277,1277,674
|
|
20230704,093300,56564618,1280,1280,1280,1280,1
|
|
20230704,093200,56563338,1280,1280,1280,1280,0
|
|
20230704,093100,56563338,1280,1280,1280,1280,1
|
|
20230704,093000,56562058,1282,1282,1282,1282,0
|
|
20230704,092900,56562058,1282,1282,1282,1282,0
|
|
20230704,092800,56562058,1282,1282,1282,1282,0
|
|
20230704,092700,56562058,1282,1282,1282,1282,0
|
|
20230704,092600,56562058,1282,1282,1282,1282,1
|
|
20230704,092500,56560776,1276,1276,1276,1276,0
|
|
20230704,092400,56560776,1276,1282,1282,1276,651
|
|
20230704,092300,55729663,1277,1277,1277,1277,20
|
|
20230704,092200,55704123,1282,1282,1282,1282,1
|
|
20230704,092100,55702841,1276,1276,1276,1276,1513
|
|
20230704,092000,53772253,1276,1276,1276,1276,0
|
|
20230704,091900,53772253,1276,1276,1276,1276,0
|
|
20230704,091800,53772253,1276,1278,1278,1276,1627
|
|
20230704,091700,51693887,1278,1278,1278,1278,0
|
|
20230704,091600,51693887,1278,1281,1281,1278,1900
|
|
20230704,091500,49264972,1281,1281,1281,1281,2010
|
|
20230704,091400,46690162,1282,1282,1282,1282,8
|
|
20230704,091300,46679906,1284,1284,1284,1284,100
|
|
20230704,091200,46551506,1281,1281,1281,1281,500
|
|
20230704,091100,45911006,1280,1280,1280,1280,600
|
|
20230704,091000,45143006,1278,1272,1278,1272,1341
|
|
20230704,090900,43436954,1272,1273,1275,1272,5674
|
|
20230704,090800,36212274,1279,1275,1279,1273,1601
|
|
20230704,090700,34173195,1276,1275,1276,1275,4416
|
|
20230704,090600,28540711,1273,1279,1279,1273,4268
|
|
20230704,090500,23098557,1280,1280,1280,1280,150
|
|
20230704,090400,22906557,1281,1281,1281,1281,0
|
|
20230704,090300,22906557,1281,1274,1281,1274,1283
|
|
20230704,090200,21268302,1274,1274,1277,1274,6679
|
|
20230704,090100,12752716,1274,1283,1284,1274,8966
|
|
20230704,090000,1300369,1284,1285,1285,1284,1012
|