690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,202700,96008136,1223,1223,1223,1223,485
|
|
20230705,202600,96008136,1223,1223,1223,1223,0
|
|
20230705,202500,96008136,1223,1223,1223,1223,0
|
|
20230705,202400,96008136,1223,1223,1223,1223,0
|
|
20230705,202300,96008136,1223,1223,1223,1223,0
|
|
20230705,202200,96008136,1223,1223,1223,1223,0
|
|
20230705,202100,96008136,1223,1223,1223,1223,0
|
|
20230705,202000,96008136,1223,1223,1223,1223,0
|
|
20230705,201900,96008136,1223,1223,1223,1223,0
|
|
20230705,201800,96008136,1223,1223,1223,1223,0
|
|
20230705,201700,96008136,1223,1223,1223,1223,0
|
|
20230705,201600,96008136,1223,1223,1223,1223,0
|
|
20230705,201500,96008136,1223,1223,1223,1223,0
|
|
20230705,201400,96008136,1223,1223,1223,1223,0
|
|
20230705,201300,96008136,1223,1223,1223,1223,0
|
|
20230705,201200,96008136,1223,1223,1223,1223,0
|
|
20230705,201100,96008136,1223,1223,1223,1223,0
|
|
20230705,201000,96008136,1223,1223,1223,1223,0
|
|
20230705,200900,96008136,1223,1223,1223,1223,0
|
|
20230705,200800,96008136,1223,1223,1223,1223,0
|
|
20230705,200700,96008136,1223,1223,1223,1223,0
|
|
20230705,200600,96008136,1223,1223,1223,1223,0
|
|
20230705,200500,96008136,1223,1223,1223,1223,0
|
|
20230705,200400,96008136,1223,1223,1223,1223,0
|
|
20230705,200300,96008136,1223,1223,1223,1223,0
|
|
20230705,200200,96008136,1223,1223,1223,1223,0
|
|
20230705,200100,96008136,1223,1223,1223,1223,0
|
|
20230705,200000,96008136,1223,1223,1223,1223,0
|
|
20230705,195900,96008136,1223,1223,1223,1223,0
|
|
20230705,195800,96008136,1223,1223,1223,1223,0
|
|
20230705,195700,96008136,1223,1223,1223,1223,485
|
|
20230705,195600,96008136,1223,1223,1223,1223,0
|
|
20230705,195500,96008136,1223,1223,1223,1223,0
|
|
20230705,195400,96008136,1223,1223,1223,1223,0
|
|
20230705,195300,96008136,1223,1223,1223,1223,0
|
|
20230705,195200,96008136,1223,1223,1223,1223,0
|
|
20230705,195100,96008136,1223,1223,1223,1223,0
|
|
20230705,195000,96008136,1223,1223,1223,1223,0
|
|
20230705,194900,96008136,1223,1223,1223,1223,0
|
|
20230705,194800,96008136,1223,1223,1223,1223,0
|
|
20230705,194700,96008136,1223,1223,1223,1223,0
|
|
20230705,194600,96008136,1223,1223,1223,1223,0
|
|
20230705,194500,96008136,1223,1223,1223,1223,0
|
|
20230705,194400,96008136,1223,1223,1223,1223,0
|
|
20230705,194300,96008136,1223,1223,1223,1223,0
|
|
20230705,194200,96008136,1223,1223,1223,1223,0
|
|
20230705,194100,96008136,1223,1223,1223,1223,0
|
|
20230705,194000,96008136,1223,1223,1223,1223,0
|
|
20230705,193900,96008136,1223,1223,1223,1223,0
|
|
20230705,193800,96008136,1223,1223,1223,1223,0
|
|
20230705,193700,96008136,1223,1223,1223,1223,0
|
|
20230705,193600,96008136,1223,1223,1223,1223,0
|
|
20230705,193500,96008136,1223,1223,1223,1223,0
|
|
20230705,193400,96008136,1223,1223,1223,1223,0
|
|
20230705,193300,96008136,1223,1223,1223,1223,0
|
|
20230705,193200,96008136,1223,1223,1223,1223,0
|
|
20230705,193100,96008136,1223,1223,1223,1223,0
|
|
20230705,193000,96008136,1223,1223,1223,1223,0
|
|
20230705,192900,96008136,1223,1223,1223,1223,0
|
|
20230705,192800,96008136,1223,1223,1223,1223,0
|
|
20230705,192700,96008136,1223,1223,1223,1223,485
|
|
20230705,192600,96008136,1223,1223,1223,1223,0
|
|
20230705,192500,96008136,1223,1223,1223,1223,0
|
|
20230705,192400,96008136,1223,1223,1223,1223,0
|
|
20230705,192300,96008136,1223,1223,1223,1223,0
|
|
20230705,192200,96008136,1223,1223,1223,1223,0
|
|
20230705,192100,96008136,1223,1223,1223,1223,0
|
|
20230705,192000,96008136,1223,1223,1223,1223,0
|
|
20230705,191900,96008136,1223,1223,1223,1223,0
|
|
20230705,191800,96008136,1223,1223,1223,1223,0
|
|
20230705,191700,96008136,1223,1223,1223,1223,0
|
|
20230705,191600,96008136,1223,1223,1223,1223,0
|
|
20230705,191500,96008136,1223,1223,1223,1223,0
|
|
20230705,191400,96008136,1223,1223,1223,1223,0
|
|
20230705,191300,96008136,1223,1223,1223,1223,0
|
|
20230705,191200,96008136,1223,1223,1223,1223,0
|
|
20230705,191100,96008136,1223,1223,1223,1223,0
|
|
20230705,191000,96008136,1223,1223,1223,1223,0
|
|
20230705,190900,96008136,1223,1223,1223,1223,0
|
|
20230705,190800,96008136,1223,1223,1223,1223,0
|
|
20230705,190700,96008136,1223,1223,1223,1223,0
|
|
20230705,190600,96008136,1223,1223,1223,1223,0
|
|
20230705,190500,96008136,1223,1223,1223,1223,0
|
|
20230705,190400,96008136,1223,1223,1223,1223,0
|
|
20230705,190300,96008136,1223,1223,1223,1223,0
|
|
20230705,190200,96008136,1223,1223,1223,1223,0
|
|
20230705,190100,96008136,1223,1223,1223,1223,0
|
|
20230705,190000,96008136,1223,1223,1223,1223,0
|
|
20230705,185900,96008136,1223,1223,1223,1223,0
|
|
20230705,185800,96008136,1223,1223,1223,1223,0
|
|
20230705,185700,96008136,1223,1223,1223,1223,485
|
|
20230705,185600,96008136,1223,1223,1223,1223,0
|
|
20230705,185500,96008136,1223,1223,1223,1223,0
|
|
20230705,185400,96008136,1223,1223,1223,1223,0
|
|
20230705,185300,96008136,1223,1223,1223,1223,0
|
|
20230705,185200,96008136,1223,1223,1223,1223,0
|
|
20230705,185100,96008136,1223,1223,1223,1223,0
|
|
20230705,185000,96008136,1223,1223,1223,1223,0
|
|
20230705,184900,96008136,1223,1223,1223,1223,0
|
|
20230705,184800,96008136,1223,1223,1223,1223,0
|
|
20230705,184700,96008136,1223,1223,1223,1223,0
|
|
20230705,184600,96008136,1223,1223,1223,1223,0
|
|
20230705,184500,96008136,1223,1223,1223,1223,0
|
|
20230705,184400,96008136,1223,1223,1223,1223,0
|
|
20230705,184300,96008136,1223,1223,1223,1223,0
|
|
20230705,184200,96008136,1223,1223,1223,1223,0
|
|
20230705,184100,96008136,1223,1223,1223,1223,0
|
|
20230705,184000,96008136,1223,1223,1223,1223,0
|
|
20230705,183900,96008136,1223,1223,1223,1223,0
|
|
20230705,183800,96008136,1223,1223,1223,1223,0
|
|
20230705,183700,96008136,1223,1223,1223,1223,0
|
|
20230705,183600,96008136,1223,1223,1223,1223,0
|
|
20230705,183500,96008136,1223,1223,1223,1223,0
|
|
20230705,183400,96008136,1223,1223,1223,1223,0
|
|
20230705,183300,96008136,1223,1223,1223,1223,0
|
|
20230705,183200,96008136,1223,1223,1223,1223,0
|
|
20230705,183100,96008136,1223,1223,1223,1223,0
|
|
20230705,183000,96008136,1223,1223,1223,1223,0
|
|
20230705,182900,96008136,1223,1223,1223,1223,0
|
|
20230705,182800,96008136,1223,1223,1223,1223,0
|
|
20230705,182700,96008136,1223,1223,1223,1223,485
|
|
20230705,182600,96008136,1223,1223,1223,1223,0
|
|
20230705,182500,96008136,1223,1223,1223,1223,0
|
|
20230705,182400,96008136,1223,1223,1223,1223,0
|
|
20230705,182300,96008136,1223,1223,1223,1223,0
|
|
20230705,182200,96008136,1223,1223,1223,1223,0
|
|
20230705,182100,96008136,1223,1223,1223,1223,0
|
|
20230705,182000,96008136,1223,1223,1223,1223,0
|
|
20230705,181900,96008136,1223,1223,1223,1223,0
|
|
20230705,181800,96008136,1223,1223,1223,1223,0
|
|
20230705,181700,96008136,1223,1223,1223,1223,0
|
|
20230705,181600,96008136,1223,1223,1223,1223,0
|
|
20230705,181500,96008136,1223,1223,1223,1223,0
|
|
20230705,181400,96008136,1223,1223,1223,1223,0
|
|
20230705,181300,96008136,1223,1223,1223,1223,0
|
|
20230705,181200,96008136,1223,1223,1223,1223,0
|
|
20230705,181100,96008136,1223,1223,1223,1223,0
|
|
20230705,181000,96008136,1223,1223,1223,1223,0
|
|
20230705,180900,96008136,1223,1223,1223,1223,0
|
|
20230705,180800,96008136,1223,1223,1223,1223,0
|
|
20230705,180700,96008136,1223,1223,1223,1223,0
|
|
20230705,180600,96008136,1223,1223,1223,1223,0
|
|
20230705,180500,96008136,1223,1223,1223,1223,0
|
|
20230705,180400,96008136,1223,1223,1223,1223,0
|
|
20230705,180300,96008136,1223,1223,1223,1223,0
|
|
20230705,180200,96008136,1223,1223,1223,1223,0
|
|
20230705,180100,96008136,1223,1223,1223,1223,0
|
|
20230705,180000,96008136,1223,1223,1223,1223,0
|
|
20230705,175900,96008136,1223,1223,1223,1223,0
|
|
20230705,175800,96008136,1223,1223,1223,1223,0
|
|
20230705,175700,96008136,1223,1223,1223,1223,485
|
|
20230705,175600,96008136,1223,1223,1223,1223,0
|
|
20230705,175500,96008136,1223,1223,1223,1223,0
|
|
20230705,175400,96008136,1223,1223,1223,1223,0
|
|
20230705,175300,96008136,1223,1223,1223,1223,0
|
|
20230705,175200,96008136,1223,1223,1223,1223,0
|
|
20230705,175100,96008136,1223,1223,1223,1223,0
|
|
20230705,175000,96008136,1223,1223,1223,1223,0
|
|
20230705,174900,96008136,1223,1223,1223,1223,0
|
|
20230705,174800,96008136,1223,1223,1223,1223,0
|
|
20230705,174700,96008136,1223,1223,1223,1223,0
|
|
20230705,174600,96008136,1223,1223,1223,1223,0
|
|
20230705,174500,96008136,1223,1223,1223,1223,0
|
|
20230705,174400,96008136,1223,1223,1223,1223,0
|
|
20230705,174300,96008136,1223,1223,1223,1223,0
|
|
20230705,174200,96008136,1223,1223,1223,1223,0
|
|
20230705,174100,96008136,1223,1223,1223,1223,0
|
|
20230705,174000,96008136,1223,1223,1223,1223,0
|
|
20230705,173900,96008136,1223,1223,1223,1223,0
|
|
20230705,173800,96008136,1223,1223,1223,1223,0
|
|
20230705,173700,96008136,1223,1223,1223,1223,0
|
|
20230705,173600,96008136,1223,1223,1223,1223,0
|
|
20230705,173500,96008136,1223,1223,1223,1223,0
|
|
20230705,173400,96008136,1223,1223,1223,1223,0
|
|
20230705,173300,96008136,1223,1223,1223,1223,0
|
|
20230705,173200,96008136,1223,1223,1223,1223,0
|
|
20230705,173100,96008136,1223,1223,1223,1223,0
|
|
20230705,173000,96008136,1223,1223,1223,1223,0
|
|
20230705,172900,96008136,1223,1223,1223,1223,0
|
|
20230705,172800,96008136,1223,1223,1223,1223,0
|
|
20230705,172700,96008136,1223,1223,1223,1223,485
|
|
20230705,172600,96008136,1223,1223,1223,1223,0
|
|
20230705,172500,96008136,1223,1223,1223,1223,0
|
|
20230705,172400,96008136,1223,1223,1223,1223,0
|
|
20230705,172300,96008136,1223,1223,1223,1223,0
|
|
20230705,172200,96008136,1223,1223,1223,1223,0
|
|
20230705,172100,96008136,1223,1223,1223,1223,0
|
|
20230705,172000,96008136,1223,1223,1223,1223,0
|
|
20230705,171900,96008136,1223,1223,1223,1223,0
|
|
20230705,171800,96008136,1223,1223,1223,1223,0
|
|
20230705,171700,96008136,1223,1223,1223,1223,0
|
|
20230705,171600,96008136,1223,1223,1223,1223,0
|
|
20230705,171500,96008136,1223,1223,1223,1223,0
|
|
20230705,171400,96008136,1223,1223,1223,1223,0
|
|
20230705,171300,96008136,1223,1223,1223,1223,0
|
|
20230705,171200,96008136,1223,1223,1223,1223,0
|
|
20230705,171100,96008136,1223,1223,1223,1223,0
|
|
20230705,171000,96008136,1223,1223,1223,1223,0
|
|
20230705,170900,96008136,1223,1223,1223,1223,0
|
|
20230705,170800,96008136,1223,1223,1223,1223,0
|
|
20230705,170700,96008136,1223,1223,1223,1223,0
|
|
20230705,170600,96008136,1223,1223,1223,1223,0
|
|
20230705,170500,96008136,1223,1223,1223,1223,0
|
|
20230705,170400,96008136,1223,1223,1223,1223,0
|
|
20230705,170300,96008136,1223,1223,1223,1223,0
|
|
20230705,170200,96008136,1223,1223,1223,1223,0
|
|
20230705,170100,96008136,1223,1223,1223,1223,0
|
|
20230705,170000,96008136,1223,1223,1223,1223,0
|
|
20230705,165900,96008136,1223,1223,1223,1223,0
|
|
20230705,165800,96008136,1223,1223,1223,1223,0
|
|
20230705,165700,96008136,1223,1223,1223,1223,485
|
|
20230705,165600,96008136,1223,1223,1223,1223,0
|
|
20230705,165500,96008136,1223,1223,1223,1223,0
|
|
20230705,165400,96008136,1223,1223,1223,1223,0
|
|
20230705,165300,96008136,1223,1223,1223,1223,0
|
|
20230705,165200,96008136,1223,1223,1223,1223,0
|
|
20230705,165100,96008136,1223,1223,1223,1223,0
|
|
20230705,165000,96008136,1223,1223,1223,1223,0
|
|
20230705,164900,96008136,1223,1223,1223,1223,0
|
|
20230705,164800,96008136,1223,1223,1223,1223,0
|
|
20230705,164700,96008136,1223,1223,1223,1223,0
|
|
20230705,164600,96008136,1223,1223,1223,1223,0
|
|
20230705,164500,96008136,1223,1223,1223,1223,0
|
|
20230705,164400,96008136,1223,1223,1223,1223,0
|
|
20230705,164300,96008136,1223,1223,1223,1223,0
|
|
20230705,164200,96008136,1223,1223,1223,1223,0
|
|
20230705,164100,96008136,1223,1223,1223,1223,0
|
|
20230705,164000,96008136,1223,1223,1223,1223,0
|
|
20230705,163900,96008136,1223,1223,1223,1223,0
|
|
20230705,163800,96008136,1223,1223,1223,1223,0
|
|
20230705,163700,96008136,1223,1223,1223,1223,0
|
|
20230705,163600,96008136,1223,1223,1223,1223,0
|
|
20230705,163500,96008136,1223,1223,1223,1223,0
|
|
20230705,163400,96008136,1223,1223,1223,1223,0
|
|
20230705,163300,96008136,1223,1223,1223,1223,0
|
|
20230705,163200,96008136,1223,1223,1223,1223,0
|
|
20230705,163100,96008136,1223,1223,1223,1223,0
|
|
20230705,163000,96008136,1223,1223,1223,1223,0
|
|
20230705,162900,96008136,1223,1223,1223,1223,0
|
|
20230705,162800,96008136,1223,1223,1223,1223,0
|
|
20230705,162700,96008136,1223,1223,1223,1223,485
|
|
20230705,162600,96008136,1223,1223,1223,1223,0
|
|
20230705,162500,96008136,1223,1223,1223,1223,0
|
|
20230705,162400,96008136,1223,1223,1223,1223,0
|
|
20230705,162300,96008136,1223,1223,1223,1223,0
|
|
20230705,162200,96008136,1223,1223,1223,1223,0
|
|
20230705,162100,96008136,1223,1223,1223,1223,0
|
|
20230705,162000,96008136,1223,1223,1223,1223,0
|
|
20230705,161900,96008136,1223,1223,1223,1223,0
|
|
20230705,161800,96008136,1223,1223,1223,1223,0
|
|
20230705,161700,96008136,1223,1223,1223,1223,0
|
|
20230705,161600,96008136,1223,1223,1223,1223,0
|
|
20230705,161500,96008136,1223,1223,1223,1223,0
|
|
20230705,161400,96008136,1223,1223,1223,1223,0
|
|
20230705,161300,96008136,1223,1223,1223,1223,0
|
|
20230705,161200,96008136,1223,1223,1223,1223,0
|
|
20230705,161100,96008136,1223,1223,1223,1223,0
|
|
20230705,161000,96008136,1223,1223,1223,1223,0
|
|
20230705,160900,96008136,1223,1223,1223,1223,0
|
|
20230705,160800,96008136,1223,1223,1223,1223,0
|
|
20230705,160700,96008136,1223,1223,1223,1223,0
|
|
20230705,160600,96008136,1223,1223,1223,1223,0
|
|
20230705,160500,96008136,1223,1223,1223,1223,0
|
|
20230705,160400,96008136,1223,1223,1223,1223,0
|
|
20230705,160300,96008136,1223,1223,1223,1223,0
|
|
20230705,160200,96008136,1223,1223,1223,1223,0
|
|
20230705,160100,96008136,1223,1223,1223,1223,0
|
|
20230705,160000,96008136,1223,1223,1223,1223,0
|
|
20230705,155900,96008136,1223,1223,1223,1223,0
|
|
20230705,155800,96008136,1223,1223,1223,1223,0
|
|
20230705,155700,96008136,1223,1223,1223,1223,485
|
|
20230705,155600,96008136,1223,1223,1223,1223,0
|
|
20230705,155500,96008136,1223,1223,1223,1223,0
|
|
20230705,155400,96008136,1223,1223,1223,1223,0
|
|
20230705,155300,96008136,1223,1223,1223,1223,0
|
|
20230705,155200,96008136,1223,1223,1223,1223,0
|
|
20230705,155100,96008136,1223,1223,1223,1223,0
|
|
20230705,155000,96008136,1223,1223,1223,1223,0
|
|
20230705,154900,96008136,1223,1223,1223,1223,0
|
|
20230705,154800,96008136,1223,1223,1223,1223,0
|
|
20230705,154700,96008136,1223,1223,1223,1223,0
|
|
20230705,154600,96008136,1223,1223,1223,1223,0
|
|
20230705,154500,96008136,1223,1223,1223,1223,0
|
|
20230705,154400,96008136,1223,1223,1223,1223,0
|
|
20230705,154300,96008136,1223,1223,1223,1223,0
|
|
20230705,154200,96008136,1223,1223,1223,1223,0
|
|
20230705,154100,96008136,1223,1223,1223,1223,0
|
|
20230705,154000,96008136,1223,1223,1223,1223,0
|
|
20230705,153900,96008136,1223,1223,1223,1223,0
|
|
20230705,153800,96008136,1223,1223,1223,1223,0
|
|
20230705,153700,96008136,1223,1223,1223,1223,0
|
|
20230705,153600,96008136,1223,1223,1223,1223,0
|
|
20230705,153500,96008136,1223,1223,1223,1223,0
|
|
20230705,153400,96008136,1223,1223,1223,1223,0
|
|
20230705,153300,96008136,1223,1223,1223,1223,0
|
|
20230705,153200,96008136,1223,1223,1223,1223,0
|
|
20230705,153100,96008136,1223,1223,1223,1223,0
|
|
20230705,153000,96008136,1223,1223,1223,1223,485
|
|
20230705,152900,95414981,1230,1230,1230,1230,0
|
|
20230705,152800,95414981,1230,1230,1230,1230,0
|
|
20230705,152700,95414981,1230,1230,1230,1230,0
|
|
20230705,152600,95414981,1230,1230,1230,1230,0
|
|
20230705,152500,95414981,1230,1230,1230,1230,0
|
|
20230705,152400,95414981,1230,1230,1230,1230,0
|
|
20230705,152300,95414981,1230,1230,1230,1230,0
|
|
20230705,152200,95414981,1230,1230,1230,1230,0
|
|
20230705,152100,95414981,1230,1230,1230,1230,0
|
|
20230705,152000,95414981,1230,1230,1230,1230,0
|
|
20230705,151900,95414981,1230,1229,1230,1229,68
|
|
20230705,151800,95331408,1229,1229,1229,1229,1
|
|
20230705,151700,95330179,1228,1228,1228,1228,0
|
|
20230705,151600,95330179,1228,1228,1228,1228,0
|
|
20230705,151500,95330179,1228,1228,1228,1228,9
|
|
20230705,151400,95319127,1228,1228,1228,1228,10
|
|
20230705,151300,95306847,1228,1228,1228,1228,1
|
|
20230705,151200,95305619,1225,1225,1225,1225,646
|
|
20230705,151100,94514269,1226,1226,1226,1226,1688
|
|
20230705,151000,92444781,1226,1226,1226,1226,0
|
|
20230705,150900,92444781,1226,1226,1226,1226,1300
|
|
20230705,150800,90850981,1229,1229,1229,1229,0
|
|
20230705,150700,90850981,1229,1229,1229,1229,1
|
|
20230705,150600,90849752,1226,1226,1226,1226,80
|
|
20230705,150500,90751672,1226,1226,1226,1226,0
|
|
20230705,150400,90751672,1226,1226,1226,1226,0
|
|
20230705,150300,90751672,1226,1226,1226,1226,0
|
|
20230705,150200,90751672,1226,1226,1226,1226,0
|
|
20230705,150100,90751672,1226,1227,1227,1226,155
|
|
20230705,150000,90561623,1227,1227,1227,1227,1
|
|
20230705,145900,90560396,1229,1229,1229,1229,10
|
|
20230705,145800,90548106,1229,1229,1229,1229,0
|
|
20230705,145700,90548106,1229,1229,1229,1229,2
|
|
20230705,145600,90545648,1229,1229,1229,1229,8
|
|
20230705,145500,90535816,1229,1229,1229,1229,0
|
|
20230705,145400,90535816,1229,1229,1229,1229,0
|
|
20230705,145300,90535816,1229,1229,1229,1229,0
|
|
20230705,145200,90535816,1229,1229,1229,1229,1
|
|
20230705,145100,90534587,1226,1227,1227,1226,6
|
|
20230705,145000,90527226,1227,1227,1227,1227,1427
|
|
20230705,144900,88776297,1227,1227,1227,1227,0
|
|
20230705,144800,88776297,1227,1227,1227,1227,0
|
|
20230705,144700,88776297,1227,1227,1227,1227,0
|
|
20230705,144600,88776297,1227,1227,1227,1227,122
|
|
20230705,144500,88626603,1227,1228,1228,1227,845
|
|
20230705,144400,87589221,1229,1229,1229,1229,10
|
|
20230705,144300,87576931,1228,1228,1228,1228,263
|
|
20230705,144200,87253967,1228,1228,1228,1228,0
|
|
20230705,144100,87253967,1228,1228,1228,1228,0
|
|
20230705,144000,87253967,1228,1228,1228,1228,0
|
|
20230705,143900,87253967,1228,1228,1228,1228,50
|
|
20230705,143800,87192567,1227,1227,1227,1227,0
|
|
20230705,143700,87192567,1227,1227,1227,1227,0
|
|
20230705,143600,87192567,1227,1227,1227,1227,0
|
|
20230705,143500,87192567,1227,1227,1227,1227,0
|
|
20230705,143400,87192567,1227,1227,1227,1227,0
|
|
20230705,143300,87192567,1227,1227,1227,1227,360
|
|
20230705,143200,86750847,1227,1227,1227,1227,0
|
|
20230705,143100,86750847,1227,1227,1227,1227,0
|
|
20230705,143000,86750847,1227,1227,1227,1227,0
|
|
20230705,142900,86750847,1227,1227,1227,1227,0
|
|
20230705,142800,86750847,1227,1227,1227,1227,0
|
|
20230705,142700,86750847,1227,1227,1227,1227,121
|
|
20230705,142600,86602380,1227,1227,1227,1227,214
|
|
20230705,142500,86339802,1227,1227,1227,1227,1
|
|
20230705,142400,86338575,1227,1227,1227,1227,90
|
|
20230705,142300,86228145,1227,1227,1227,1227,0
|
|
20230705,142200,86228145,1227,1227,1227,1227,0
|
|
20230705,142100,86228145,1227,1227,1227,1227,294
|
|
20230705,142000,85867407,1227,1227,1227,1227,3
|
|
20230705,141900,85863726,1233,1233,1233,1233,0
|
|
20230705,141800,85863726,1233,1233,1233,1233,0
|
|
20230705,141700,85863726,1233,1233,1233,1233,0
|
|
20230705,141600,85863726,1233,1233,1233,1233,0
|
|
20230705,141500,85863726,1233,1233,1233,1233,0
|
|
20230705,141400,85863726,1233,1233,1233,1233,0
|
|
20230705,141300,85863726,1233,1233,1233,1233,0
|
|
20230705,141200,85863726,1233,1233,1233,1233,0
|
|
20230705,141100,85863726,1233,1233,1233,1233,0
|
|
20230705,141000,85863726,1233,1233,1233,1233,0
|
|
20230705,140900,85863726,1233,1233,1233,1233,0
|
|
20230705,140800,85863726,1233,1233,1233,1233,0
|
|
20230705,140700,85863726,1233,1233,1233,1233,0
|
|
20230705,140600,85863726,1233,1233,1233,1233,0
|
|
20230705,140500,85863726,1233,1233,1233,1233,0
|
|
20230705,140400,85863726,1233,1233,1233,1233,0
|
|
20230705,140300,85863726,1233,1233,1233,1233,0
|
|
20230705,140200,85863726,1233,1233,1233,1233,0
|
|
20230705,140100,85863726,1233,1233,1233,1233,0
|
|
20230705,140000,85863726,1233,1233,1233,1233,2
|
|
20230705,135900,85861260,1233,1233,1233,1233,0
|
|
20230705,135800,85861260,1233,1233,1233,1233,100
|
|
20230705,135700,85737960,1234,1234,1234,1234,1974
|
|
20230705,135600,83302044,1235,1231,1240,1222,7414
|
|
20230705,135500,74237954,1231,1237,1237,1231,838
|
|
20230705,135400,73203810,1234,1234,1234,1234,0
|
|
20230705,135300,73203810,1234,1234,1234,1234,0
|
|
20230705,135200,73203810,1234,1234,1234,1234,0
|
|
20230705,135100,73203810,1234,1234,1234,1234,0
|
|
20230705,135000,73203810,1234,1234,1234,1234,0
|
|
20230705,134900,73203810,1234,1234,1234,1234,0
|
|
20230705,134800,73203810,1234,1234,1234,1234,4
|
|
20230705,134700,73198874,1234,1235,1235,1234,129
|
|
20230705,134600,73039563,1235,1235,1235,1235,0
|
|
20230705,134500,73039563,1235,1235,1235,1235,0
|
|
20230705,134400,73039563,1235,1235,1235,1235,160
|
|
20230705,134300,72841963,1236,1236,1236,1236,0
|
|
20230705,134200,72841963,1236,1236,1236,1236,0
|
|
20230705,134100,72841963,1236,1236,1236,1236,0
|
|
20230705,134000,72841963,1236,1236,1236,1236,0
|
|
20230705,133900,72841963,1236,1236,1236,1236,0
|
|
20230705,133800,72841963,1236,1236,1236,1236,0
|
|
20230705,133700,72841963,1236,1236,1236,1236,0
|
|
20230705,133600,72841963,1236,1236,1236,1236,0
|
|
20230705,133500,72841963,1236,1236,1236,1236,0
|
|
20230705,133400,72841963,1236,1236,1236,1236,0
|
|
20230705,133300,72841963,1236,1236,1236,1236,1
|
|
20230705,133200,72840727,1236,1236,1236,1236,0
|
|
20230705,133100,72840727,1236,1236,1236,1236,0
|
|
20230705,133000,72840727,1236,1236,1236,1236,0
|
|
20230705,132900,72840727,1236,1236,1236,1236,0
|
|
20230705,132800,72840727,1236,1236,1236,1236,0
|
|
20230705,132700,72840727,1236,1236,1236,1236,0
|
|
20230705,132600,72840727,1236,1236,1236,1236,465
|
|
20230705,132500,72265987,1236,1236,1236,1236,3000
|
|
20230705,132400,68557987,1236,1236,1236,1236,120
|
|
20230705,132300,68409667,1237,1237,1237,1237,129
|
|
20230705,132200,68250094,1237,1237,1237,1237,0
|
|
20230705,132100,68250094,1237,1237,1237,1237,0
|
|
20230705,132000,68250094,1237,1237,1237,1237,0
|
|
20230705,131900,68250094,1237,1237,1237,1237,1637
|
|
20230705,131800,66225125,1237,1238,1238,1237,1365
|
|
20230705,131700,64535756,1238,1238,1238,1238,0
|
|
20230705,131600,64535756,1238,1238,1238,1238,700
|
|
20230705,131500,63669156,1238,1238,1238,1238,1
|
|
20230705,131400,63667918,1239,1239,1239,1239,0
|
|
20230705,131300,63667918,1239,1240,1240,1239,1512
|
|
20230705,131200,61794050,1240,1240,1240,1240,500
|
|
20230705,131100,61174050,1244,1244,1244,1244,0
|
|
20230705,131000,61174050,1244,1244,1244,1244,1
|
|
20230705,130900,61172806,1239,1239,1239,1239,0
|
|
20230705,130800,61172806,1239,1239,1239,1239,0
|
|
20230705,130700,61172806,1239,1239,1239,1239,0
|
|
20230705,130600,61172806,1239,1239,1239,1239,0
|
|
20230705,130500,61172806,1239,1240,1240,1239,62
|
|
20230705,130400,61095983,1239,1239,1239,1239,155
|
|
20230705,130300,60903938,1239,1239,1239,1239,900
|
|
20230705,130200,59788838,1239,1239,1239,1239,0
|
|
20230705,130100,59788838,1239,1239,1239,1239,700
|
|
20230705,130000,58921538,1243,1243,1243,1243,0
|
|
20230705,125900,58921538,1243,1243,1243,1243,0
|
|
20230705,125800,58921538,1243,1243,1243,1243,0
|
|
20230705,125700,58921538,1243,1243,1243,1243,0
|
|
20230705,125600,58921538,1243,1243,1243,1243,0
|
|
20230705,125500,58921538,1243,1243,1243,1243,0
|
|
20230705,125400,58921538,1243,1243,1243,1243,0
|
|
20230705,125300,58921538,1243,1243,1243,1243,0
|
|
20230705,125200,58921538,1243,1243,1243,1243,1
|
|
20230705,125100,58920295,1238,1238,1238,1238,0
|
|
20230705,125000,58920295,1238,1238,1238,1238,0
|
|
20230705,124900,58920295,1238,1238,1238,1238,0
|
|
20230705,124800,58920295,1238,1238,1238,1238,0
|
|
20230705,124700,58920295,1238,1238,1238,1238,0
|
|
20230705,124600,58920295,1238,1238,1238,1238,0
|
|
20230705,124500,58920295,1238,1238,1238,1238,0
|
|
20230705,124400,58920295,1238,1238,1238,1238,0
|
|
20230705,124300,58920295,1238,1238,1238,1238,0
|
|
20230705,124200,58920295,1238,1238,1238,1238,0
|
|
20230705,124100,58920295,1238,1238,1238,1238,0
|
|
20230705,124000,58920295,1238,1238,1238,1238,0
|
|
20230705,123900,58920295,1238,1238,1238,1238,0
|
|
20230705,123800,58920295,1238,1238,1238,1238,0
|
|
20230705,123700,58920295,1238,1238,1238,1238,0
|
|
20230705,123600,58920295,1238,1238,1238,1238,0
|
|
20230705,123500,58920295,1238,1238,1238,1238,0
|
|
20230705,123400,58920295,1238,1238,1238,1238,0
|
|
20230705,123300,58920295,1238,1238,1238,1238,0
|
|
20230705,123200,58920295,1238,1238,1238,1238,0
|
|
20230705,123100,58920295,1238,1238,1238,1238,0
|
|
20230705,123000,58920295,1238,1238,1238,1238,0
|
|
20230705,122900,58920295,1238,1238,1238,1238,0
|
|
20230705,122800,58920295,1238,1238,1238,1238,0
|
|
20230705,122700,58920295,1238,1238,1238,1238,0
|
|
20230705,122600,58920295,1238,1238,1238,1238,0
|
|
20230705,122500,58920295,1238,1238,1238,1238,0
|
|
20230705,122400,58920295,1238,1238,1238,1238,0
|
|
20230705,122300,58920295,1238,1238,1238,1238,0
|
|
20230705,122200,58920295,1238,1238,1238,1238,0
|
|
20230705,122100,58920295,1238,1238,1238,1238,0
|
|
20230705,122000,58920295,1238,1238,1238,1238,0
|
|
20230705,121900,58920295,1238,1238,1238,1238,0
|
|
20230705,121800,58920295,1238,1239,1239,1238,340
|
|
20230705,121700,58499355,1238,1238,1238,1238,0
|
|
20230705,121600,58499355,1238,1238,1238,1238,0
|
|
20230705,121500,58499355,1238,1238,1238,1238,0
|
|
20230705,121400,58499355,1238,1238,1238,1238,0
|
|
20230705,121300,58499355,1238,1238,1238,1238,0
|
|
20230705,121200,58499355,1238,1238,1238,1238,0
|
|
20230705,121100,58499355,1238,1238,1238,1238,0
|
|
20230705,121000,58499355,1238,1238,1238,1238,0
|
|
20230705,120900,58499355,1238,1238,1238,1238,0
|
|
20230705,120800,58499355,1238,1238,1238,1238,0
|
|
20230705,120700,58499355,1238,1238,1238,1238,0
|
|
20230705,120600,58499355,1238,1238,1238,1238,0
|
|
20230705,120500,58499355,1238,1238,1238,1238,0
|
|
20230705,120400,58499355,1238,1238,1238,1238,0
|
|
20230705,120300,58499355,1238,1238,1238,1238,0
|
|
20230705,120200,58499355,1238,1238,1238,1238,0
|
|
20230705,120100,58499355,1238,1238,1238,1238,0
|
|
20230705,120000,58499355,1238,1238,1238,1238,0
|
|
20230705,115900,58499355,1238,1238,1238,1238,0
|
|
20230705,115800,58499355,1238,1238,1238,1238,0
|
|
20230705,115700,58499355,1238,1238,1238,1238,0
|
|
20230705,115600,58499355,1238,1238,1238,1238,0
|
|
20230705,115500,58499355,1238,1238,1238,1238,0
|
|
20230705,115400,58499355,1238,1238,1238,1238,0
|
|
20230705,115300,58499355,1238,1238,1238,1238,0
|
|
20230705,115200,58499355,1238,1238,1238,1238,0
|
|
20230705,115100,58499355,1238,1238,1238,1238,0
|
|
20230705,115000,58499355,1238,1238,1238,1238,0
|
|
20230705,114900,58499355,1238,1238,1238,1238,0
|
|
20230705,114800,58499355,1238,1238,1238,1238,0
|
|
20230705,114700,58499355,1238,1238,1238,1238,10
|
|
20230705,114600,58486975,1237,1237,1237,1237,0
|
|
20230705,114500,58486975,1237,1237,1237,1237,0
|
|
20230705,114400,58486975,1237,1237,1237,1237,0
|
|
20230705,114300,58486975,1237,1237,1237,1237,0
|
|
20230705,114200,58486975,1237,1237,1237,1237,1
|
|
20230705,114100,58485738,1238,1238,1238,1238,0
|
|
20230705,114000,58485738,1238,1239,1239,1238,480
|
|
20230705,113900,57891435,1246,1246,1246,1246,0
|
|
20230705,113800,57891435,1246,1246,1246,1246,0
|
|
20230705,113700,57891435,1246,1238,1246,1238,584
|
|
20230705,113600,57168435,1238,1238,1238,1238,97
|
|
20230705,113500,57048349,1238,1238,1238,1238,1058
|
|
20230705,113400,55738545,1237,1239,1239,1237,1606
|
|
20230705,113300,53748932,1239,1239,1239,1239,20
|
|
20230705,113200,53724152,1240,1240,1240,1240,0
|
|
20230705,113100,53724152,1240,1240,1240,1240,0
|
|
20230705,113000,53724152,1240,1240,1240,1240,0
|
|
20230705,112900,53724152,1240,1240,1240,1240,0
|
|
20230705,112800,53724152,1240,1240,1240,1240,1110
|
|
20230705,112700,52347752,1241,1241,1241,1241,1
|
|
20230705,112600,52346511,1241,1241,1241,1241,525
|
|
20230705,112500,51694986,1241,1241,1241,1241,910
|
|
20230705,112400,50565676,1241,1241,1241,1241,10
|
|
20230705,112300,50553266,1247,1247,1247,1247,0
|
|
20230705,112200,50553266,1247,1247,1247,1247,0
|
|
20230705,112100,50553266,1247,1247,1247,1247,1
|
|
20230705,112000,50552019,1241,1241,1241,1241,0
|
|
20230705,111900,50552019,1241,1241,1241,1241,0
|
|
20230705,111800,50552019,1241,1241,1241,1241,0
|
|
20230705,111700,50552019,1241,1241,1241,1241,3
|
|
20230705,111600,50548296,1241,1241,1241,1241,0
|
|
20230705,111500,50548296,1241,1241,1241,1241,0
|
|
20230705,111400,50548296,1241,1242,1242,1241,509
|
|
20230705,111300,49916617,1247,1247,1247,1247,0
|
|
20230705,111200,49916617,1247,1247,1247,1247,0
|
|
20230705,111100,49916617,1247,1247,1247,1247,0
|
|
20230705,111000,49916617,1247,1247,1247,1247,0
|
|
20230705,110900,49916617,1247,1247,1247,1247,0
|
|
20230705,110800,49916617,1247,1247,1247,1247,0
|
|
20230705,110700,49916617,1247,1247,1247,1247,0
|
|
20230705,110600,49916617,1247,1247,1247,1247,0
|
|
20230705,110500,49916617,1247,1247,1247,1247,0
|
|
20230705,110400,49916617,1247,1247,1247,1247,0
|
|
20230705,110300,49916617,1247,1247,1247,1247,0
|
|
20230705,110200,49916617,1247,1247,1247,1247,0
|
|
20230705,110100,49916617,1247,1247,1247,1247,0
|
|
20230705,110000,49916617,1247,1247,1247,1247,0
|
|
20230705,105900,49916617,1247,1247,1247,1247,0
|
|
20230705,105800,49916617,1247,1247,1247,1247,0
|
|
20230705,105700,49916617,1247,1247,1247,1247,0
|
|
20230705,105600,49916617,1247,1246,1247,1246,193
|
|
20230705,105500,49675949,1241,1241,1241,1241,53
|
|
20230705,105400,49610176,1241,1241,1241,1241,2
|
|
20230705,105300,49607694,1241,1243,1243,1241,1432
|
|
20230705,105200,47828682,1246,1246,1246,1246,0
|
|
20230705,105100,47828682,1246,1246,1246,1246,0
|
|
20230705,105000,47828682,1246,1246,1246,1246,0
|
|
20230705,104900,47828682,1246,1246,1246,1246,0
|
|
20230705,104800,47828682,1246,1246,1246,1246,0
|
|
20230705,104700,47828682,1246,1246,1246,1246,80
|
|
20230705,104600,47729002,1243,1243,1243,1243,0
|
|
20230705,104500,47729002,1243,1243,1243,1243,0
|
|
20230705,104400,47729002,1243,1243,1243,1243,0
|
|
20230705,104300,47729002,1243,1243,1243,1243,0
|
|
20230705,104200,47729002,1243,1243,1243,1243,0
|
|
20230705,104100,47729002,1243,1243,1243,1243,5
|
|
20230705,104000,47722787,1246,1246,1246,1246,1
|
|
20230705,103900,47721541,1243,1243,1243,1243,100
|
|
20230705,103800,47597241,1243,1243,1243,1243,0
|
|
20230705,103700,47597241,1243,1243,1243,1243,0
|
|
20230705,103600,47597241,1243,1243,1243,1243,0
|
|
20230705,103500,47597241,1243,1243,1243,1243,0
|
|
20230705,103400,47597241,1243,1243,1243,1243,0
|
|
20230705,103300,47597241,1243,1243,1243,1243,0
|
|
20230705,103200,47597241,1243,1243,1243,1243,0
|
|
20230705,103100,47597241,1243,1243,1243,1243,0
|
|
20230705,103000,47597241,1243,1243,1243,1243,719
|
|
20230705,102900,46703524,1243,1243,1243,1243,100
|
|
20230705,102800,46579224,1243,1243,1243,1243,0
|
|
20230705,102700,46579224,1243,1243,1243,1243,0
|
|
20230705,102600,46579224,1243,1243,1243,1243,0
|
|
20230705,102500,46579224,1243,1245,1245,1243,2
|
|
20230705,102400,46576736,1245,1246,1246,1245,524
|
|
20230705,102300,45923842,1252,1252,1252,1252,0
|
|
20230705,102200,45923842,1252,1252,1252,1252,0
|
|
20230705,102100,45923842,1252,1252,1252,1252,0
|
|
20230705,102000,45923842,1252,1252,1252,1252,0
|
|
20230705,101900,45923842,1252,1252,1252,1252,0
|
|
20230705,101800,45923842,1252,1252,1252,1252,0
|
|
20230705,101700,45923842,1252,1252,1252,1252,0
|
|
20230705,101600,45923842,1252,1252,1252,1252,0
|
|
20230705,101500,45923842,1252,1246,1252,1246,2
|
|
20230705,101400,45921344,1247,1250,1250,1247,176
|
|
20230705,101300,45701378,1250,1250,1250,1250,653
|
|
20230705,101200,44885128,1251,1251,1251,1251,0
|
|
20230705,101100,44885128,1251,1251,1251,1251,0
|
|
20230705,101000,44885128,1251,1251,1251,1251,0
|
|
20230705,100900,44885128,1251,1251,1251,1251,0
|
|
20230705,100800,44885128,1251,1251,1251,1251,0
|
|
20230705,100700,44885128,1251,1251,1251,1251,0
|
|
20230705,100600,44885128,1251,1251,1251,1251,0
|
|
20230705,100500,44885128,1251,1251,1251,1251,10
|
|
20230705,100400,44872618,1251,1251,1251,1251,0
|
|
20230705,100300,44872618,1251,1251,1251,1251,0
|
|
20230705,100200,44872618,1251,1251,1251,1251,0
|
|
20230705,100100,44872618,1251,1251,1251,1251,0
|
|
20230705,100000,44872618,1251,1251,1251,1251,0
|
|
20230705,095900,44872618,1251,1251,1251,1251,0
|
|
20230705,095800,44872618,1251,1251,1251,1251,0
|
|
20230705,095700,44872618,1251,1251,1251,1251,11
|
|
20230705,095600,44858857,1252,1252,1252,1252,0
|
|
20230705,095500,44858857,1252,1252,1252,1252,0
|
|
20230705,095400,44858857,1252,1252,1252,1252,0
|
|
20230705,095300,44858857,1252,1252,1252,1252,2332
|
|
20230705,095200,41939193,1252,1252,1252,1252,0
|
|
20230705,095100,41939193,1252,1253,1253,1252,6000
|
|
20230705,095000,34425995,1253,1253,1253,1253,1055
|
|
20230705,094900,33104080,1252,1252,1252,1252,0
|
|
20230705,094800,33104080,1252,1252,1252,1252,0
|
|
20230705,094700,33104080,1252,1252,1252,1252,0
|
|
20230705,094600,33104080,1252,1252,1252,1252,0
|
|
20230705,094500,33104080,1252,1252,1252,1252,0
|
|
20230705,094400,33104080,1252,1252,1252,1252,0
|
|
20230705,094300,33104080,1252,1252,1252,1252,0
|
|
20230705,094200,33104080,1252,1253,1253,1252,7
|
|
20230705,094100,33095311,1252,1252,1252,1252,359
|
|
20230705,094000,32645843,1252,1252,1252,1252,0
|
|
20230705,093900,32645843,1252,1252,1252,1252,0
|
|
20230705,093800,32645843,1252,1252,1252,1252,0
|
|
20230705,093700,32645843,1252,1252,1252,1252,0
|
|
20230705,093600,32645843,1252,1252,1252,1252,0
|
|
20230705,093500,32645843,1252,1252,1252,1252,0
|
|
20230705,093400,32645843,1252,1252,1252,1252,0
|
|
20230705,093300,32645843,1252,1252,1252,1252,3000
|
|
20230705,093200,28889843,1252,1252,1252,1252,296
|
|
20230705,093100,28519251,1252,1252,1252,1252,0
|
|
20230705,093000,28519251,1252,1256,1256,1252,4002
|
|
20230705,092900,23498641,1256,1256,1256,1256,156
|
|
20230705,092800,23302705,1256,1256,1256,1256,63
|
|
20230705,092700,23223577,1257,1257,1257,1257,100
|
|
20230705,092600,23097877,1259,1259,1259,1259,27
|
|
20230705,092500,23063884,1259,1259,1259,1259,3
|
|
20230705,092400,23060107,1261,1261,1261,1261,100
|
|
20230705,092300,22934007,1261,1261,1261,1261,2
|
|
20230705,092200,22931485,1256,1256,1256,1256,0
|
|
20230705,092100,22931485,1256,1256,1256,1256,100
|
|
20230705,092000,22805885,1262,1262,1262,1262,0
|
|
20230705,091900,22805885,1262,1263,1263,1262,242
|
|
20230705,091800,22500480,1262,1262,1263,1262,1138
|
|
20230705,091700,21064323,1262,1262,1262,1262,25
|
|
20230705,091600,21032773,1260,1258,1260,1258,222
|
|
20230705,091500,20753176,1260,1260,1260,1260,523
|
|
20230705,091400,20094196,1262,1258,1262,1258,2714
|
|
20230705,091300,16676222,1258,1258,1258,1258,81
|
|
20230705,091200,16574324,1258,1255,1258,1255,298
|
|
20230705,091100,16200329,1254,1254,1254,1254,0
|
|
20230705,091000,16200329,1254,1254,1254,1254,2143
|
|
20230705,090900,13513007,1254,1254,1254,1254,96
|
|
20230705,090800,13392623,1255,1255,1255,1255,0
|
|
20230705,090700,13392623,1255,1255,1255,1255,0
|
|
20230705,090600,13392623,1255,1255,1255,1255,0
|
|
20230705,090500,13392623,1255,1255,1255,1255,0
|
|
20230705,090400,13392623,1255,1254,1255,1254,51
|
|
20230705,090300,13328668,1255,1252,1255,1252,712
|
|
20230705,090200,12437241,1252,1252,1252,1252,0
|
|
20230705,090100,12437241,1252,1252,1252,1252,1732
|
|
20230705,090000,10268777,1255,1252,1255,1252,8200
|