656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,195300,227938192,1149,1149,1149,1149,3330
|
|
20230613,195200,227938192,1149,1149,1149,1149,0
|
|
20230613,195100,227938192,1149,1149,1149,1149,0
|
|
20230613,195000,227938192,1149,1149,1149,1149,0
|
|
20230613,194900,227938192,1149,1149,1149,1149,0
|
|
20230613,194800,227938192,1149,1149,1149,1149,0
|
|
20230613,194700,227938192,1149,1149,1149,1149,0
|
|
20230613,194600,227938192,1149,1149,1149,1149,0
|
|
20230613,194500,227938192,1149,1149,1149,1149,0
|
|
20230613,194400,227938192,1149,1149,1149,1149,0
|
|
20230613,194300,227938192,1149,1149,1149,1149,0
|
|
20230613,194200,227938192,1149,1149,1149,1149,0
|
|
20230613,194100,227938192,1149,1149,1149,1149,0
|
|
20230613,194000,227938192,1149,1149,1149,1149,0
|
|
20230613,193900,227938192,1149,1149,1149,1149,0
|
|
20230613,193800,227938192,1149,1149,1149,1149,0
|
|
20230613,193700,227938192,1149,1149,1149,1149,0
|
|
20230613,193600,227938192,1149,1149,1149,1149,0
|
|
20230613,193500,227938192,1149,1149,1149,1149,0
|
|
20230613,193400,227938192,1149,1149,1149,1149,0
|
|
20230613,193300,227938192,1149,1149,1149,1149,0
|
|
20230613,193200,227938192,1149,1149,1149,1149,0
|
|
20230613,193100,227938192,1149,1149,1149,1149,0
|
|
20230613,193000,227938192,1149,1149,1149,1149,0
|
|
20230613,192900,227938192,1149,1149,1149,1149,0
|
|
20230613,192800,227938192,1149,1149,1149,1149,0
|
|
20230613,192700,227938192,1149,1149,1149,1149,0
|
|
20230613,192600,227938192,1149,1149,1149,1149,0
|
|
20230613,192500,227938192,1149,1149,1149,1149,0
|
|
20230613,192400,227938192,1149,1149,1149,1149,0
|
|
20230613,192300,227938192,1149,1149,1149,1149,3330
|
|
20230613,192200,227938192,1149,1149,1149,1149,0
|
|
20230613,192100,227938192,1149,1149,1149,1149,0
|
|
20230613,192000,227938192,1149,1149,1149,1149,0
|
|
20230613,191900,227938192,1149,1149,1149,1149,0
|
|
20230613,191800,227938192,1149,1149,1149,1149,0
|
|
20230613,191700,227938192,1149,1149,1149,1149,0
|
|
20230613,191600,227938192,1149,1149,1149,1149,0
|
|
20230613,191500,227938192,1149,1149,1149,1149,0
|
|
20230613,191400,227938192,1149,1149,1149,1149,0
|
|
20230613,191300,227938192,1149,1149,1149,1149,0
|
|
20230613,191200,227938192,1149,1149,1149,1149,0
|
|
20230613,191100,227938192,1149,1149,1149,1149,0
|
|
20230613,191000,227938192,1149,1149,1149,1149,0
|
|
20230613,190900,227938192,1149,1149,1149,1149,0
|
|
20230613,190800,227938192,1149,1149,1149,1149,0
|
|
20230613,190700,227938192,1149,1149,1149,1149,0
|
|
20230613,190600,227938192,1149,1149,1149,1149,0
|
|
20230613,190500,227938192,1149,1149,1149,1149,0
|
|
20230613,190400,227938192,1149,1149,1149,1149,0
|
|
20230613,190300,227938192,1149,1149,1149,1149,0
|
|
20230613,190200,227938192,1149,1149,1149,1149,0
|
|
20230613,190100,227938192,1149,1149,1149,1149,0
|
|
20230613,190000,227938192,1149,1149,1149,1149,0
|
|
20230613,185900,227938192,1149,1149,1149,1149,0
|
|
20230613,185800,227938192,1149,1149,1149,1149,0
|
|
20230613,185700,227938192,1149,1149,1149,1149,0
|
|
20230613,185600,227938192,1149,1149,1149,1149,0
|
|
20230613,185500,227938192,1149,1149,1149,1149,0
|
|
20230613,185400,227938192,1149,1149,1149,1149,0
|
|
20230613,185300,227938192,1149,1149,1149,1149,3330
|
|
20230613,185200,227938192,1149,1149,1149,1149,0
|
|
20230613,185100,227938192,1149,1149,1149,1149,0
|
|
20230613,185000,227938192,1149,1149,1149,1149,0
|
|
20230613,184900,227938192,1149,1149,1149,1149,0
|
|
20230613,184800,227938192,1149,1149,1149,1149,0
|
|
20230613,184700,227938192,1149,1149,1149,1149,0
|
|
20230613,184600,227938192,1149,1149,1149,1149,0
|
|
20230613,184500,227938192,1149,1149,1149,1149,0
|
|
20230613,184400,227938192,1149,1149,1149,1149,0
|
|
20230613,184300,227938192,1149,1149,1149,1149,0
|
|
20230613,184200,227938192,1149,1149,1149,1149,0
|
|
20230613,184100,227938192,1149,1149,1149,1149,0
|
|
20230613,184000,227938192,1149,1149,1149,1149,0
|
|
20230613,183900,227938192,1149,1149,1149,1149,0
|
|
20230613,183800,227938192,1149,1149,1149,1149,0
|
|
20230613,183700,227938192,1149,1149,1149,1149,0
|
|
20230613,183600,227938192,1149,1149,1149,1149,0
|
|
20230613,183500,227938192,1149,1149,1149,1149,0
|
|
20230613,183400,227938192,1149,1149,1149,1149,0
|
|
20230613,183300,227938192,1149,1149,1149,1149,0
|
|
20230613,183200,227938192,1149,1149,1149,1149,0
|
|
20230613,183100,227938192,1149,1149,1149,1149,0
|
|
20230613,183000,227938192,1149,1149,1149,1149,0
|
|
20230613,182900,227938192,1149,1149,1149,1149,0
|
|
20230613,182800,227938192,1149,1149,1149,1149,0
|
|
20230613,182700,227938192,1149,1149,1149,1149,0
|
|
20230613,182600,227938192,1149,1149,1149,1149,0
|
|
20230613,182500,227938192,1149,1149,1149,1149,0
|
|
20230613,182400,227938192,1149,1149,1149,1149,0
|
|
20230613,182300,227938192,1149,1149,1149,1149,3330
|
|
20230613,182200,227938192,1149,1149,1149,1149,0
|
|
20230613,182100,227938192,1149,1149,1149,1149,0
|
|
20230613,182000,227938192,1149,1149,1149,1149,0
|
|
20230613,181900,227938192,1149,1149,1149,1149,0
|
|
20230613,181800,227938192,1149,1149,1149,1149,0
|
|
20230613,181700,227938192,1149,1149,1149,1149,0
|
|
20230613,181600,227938192,1149,1149,1149,1149,0
|
|
20230613,181500,227938192,1149,1149,1149,1149,0
|
|
20230613,181400,227938192,1149,1149,1149,1149,0
|
|
20230613,181300,227938192,1149,1149,1149,1149,0
|
|
20230613,181200,227938192,1149,1149,1149,1149,0
|
|
20230613,181100,227938192,1149,1149,1149,1149,0
|
|
20230613,181000,227938192,1149,1149,1149,1149,0
|
|
20230613,180900,227938192,1149,1149,1149,1149,0
|
|
20230613,180800,227938192,1149,1149,1149,1149,0
|
|
20230613,180700,227938192,1149,1149,1149,1149,0
|
|
20230613,180600,227938192,1149,1149,1149,1149,0
|
|
20230613,180500,227938192,1149,1149,1149,1149,0
|
|
20230613,180400,227938192,1149,1149,1149,1149,0
|
|
20230613,180300,227938192,1149,1149,1149,1149,0
|
|
20230613,180200,227938192,1149,1149,1149,1149,0
|
|
20230613,180100,227938192,1149,1149,1149,1149,0
|
|
20230613,180000,227938192,1149,1149,1149,1149,0
|
|
20230613,175900,227938192,1149,1149,1149,1149,0
|
|
20230613,175800,227938192,1149,1149,1149,1149,0
|
|
20230613,175700,227938192,1149,1149,1149,1149,0
|
|
20230613,175600,227938192,1149,1149,1149,1149,0
|
|
20230613,175500,227938192,1149,1149,1149,1149,0
|
|
20230613,175400,227938192,1149,1149,1149,1149,0
|
|
20230613,175300,227938192,1149,1149,1149,1149,3330
|
|
20230613,175200,227938192,1149,1149,1149,1149,0
|
|
20230613,175100,227938192,1149,1149,1149,1149,0
|
|
20230613,175000,227938192,1149,1149,1149,1149,0
|
|
20230613,174900,227938192,1149,1149,1149,1149,0
|
|
20230613,174800,227938192,1149,1149,1149,1149,0
|
|
20230613,174700,227938192,1149,1149,1149,1149,0
|
|
20230613,174600,227938192,1149,1149,1149,1149,0
|
|
20230613,174500,227938192,1149,1149,1149,1149,0
|
|
20230613,174400,227938192,1149,1149,1149,1149,0
|
|
20230613,174300,227938192,1149,1149,1149,1149,0
|
|
20230613,174200,227938192,1149,1149,1149,1149,0
|
|
20230613,174100,227938192,1149,1149,1149,1149,0
|
|
20230613,174000,227938192,1149,1149,1149,1149,0
|
|
20230613,173900,227938192,1149,1149,1149,1149,0
|
|
20230613,173800,227938192,1149,1149,1149,1149,0
|
|
20230613,173700,227938192,1149,1149,1149,1149,0
|
|
20230613,173600,227938192,1149,1149,1149,1149,0
|
|
20230613,173500,227938192,1149,1149,1149,1149,0
|
|
20230613,173400,227938192,1149,1149,1149,1149,0
|
|
20230613,173300,227938192,1149,1149,1149,1149,0
|
|
20230613,173200,227938192,1149,1149,1149,1149,0
|
|
20230613,173100,227938192,1149,1149,1149,1149,0
|
|
20230613,173000,227938192,1149,1149,1149,1149,0
|
|
20230613,172900,227938192,1149,1149,1149,1149,0
|
|
20230613,172800,227938192,1149,1149,1149,1149,0
|
|
20230613,172700,227938192,1149,1149,1149,1149,0
|
|
20230613,172600,227938192,1149,1149,1149,1149,0
|
|
20230613,172500,227938192,1149,1149,1149,1149,0
|
|
20230613,172400,227938192,1149,1149,1149,1149,0
|
|
20230613,172300,227938192,1149,1149,1149,1149,3330
|
|
20230613,172200,227938192,1149,1149,1149,1149,0
|
|
20230613,172100,227938192,1149,1149,1149,1149,0
|
|
20230613,172000,227938192,1149,1149,1149,1149,0
|
|
20230613,171900,227938192,1149,1149,1149,1149,0
|
|
20230613,171800,227938192,1149,1149,1149,1149,0
|
|
20230613,171700,227938192,1149,1149,1149,1149,0
|
|
20230613,171600,227938192,1149,1149,1149,1149,0
|
|
20230613,171500,227938192,1149,1149,1149,1149,0
|
|
20230613,171400,227938192,1149,1149,1149,1149,0
|
|
20230613,171300,227938192,1149,1149,1149,1149,0
|
|
20230613,171200,227938192,1149,1149,1149,1149,0
|
|
20230613,171100,227938192,1149,1149,1149,1149,0
|
|
20230613,171000,227938192,1149,1149,1149,1149,0
|
|
20230613,170900,227938192,1149,1149,1149,1149,0
|
|
20230613,170800,227938192,1149,1149,1149,1149,0
|
|
20230613,170700,227938192,1149,1149,1149,1149,0
|
|
20230613,170600,227938192,1149,1149,1149,1149,0
|
|
20230613,170500,227938192,1149,1149,1149,1149,0
|
|
20230613,170400,227938192,1149,1149,1149,1149,0
|
|
20230613,170300,227938192,1149,1149,1149,1149,0
|
|
20230613,170200,227938192,1149,1149,1149,1149,0
|
|
20230613,170100,227938192,1149,1149,1149,1149,0
|
|
20230613,170000,227938192,1149,1149,1149,1149,0
|
|
20230613,165900,227938192,1149,1149,1149,1149,0
|
|
20230613,165800,227938192,1149,1149,1149,1149,0
|
|
20230613,165700,227938192,1149,1149,1149,1149,0
|
|
20230613,165600,227938192,1149,1149,1149,1149,0
|
|
20230613,165500,227938192,1149,1149,1149,1149,0
|
|
20230613,165400,227938192,1149,1149,1149,1149,0
|
|
20230613,165300,227938192,1149,1149,1149,1149,3330
|
|
20230613,165200,227938192,1149,1149,1149,1149,0
|
|
20230613,165100,227938192,1149,1149,1149,1149,0
|
|
20230613,165000,227938192,1149,1149,1149,1149,0
|
|
20230613,164900,227938192,1149,1149,1149,1149,0
|
|
20230613,164800,227938192,1149,1149,1149,1149,0
|
|
20230613,164700,227938192,1149,1149,1149,1149,0
|
|
20230613,164600,227938192,1149,1149,1149,1149,0
|
|
20230613,164500,227938192,1149,1149,1149,1149,0
|
|
20230613,164400,227938192,1149,1149,1149,1149,0
|
|
20230613,164300,227938192,1149,1149,1149,1149,0
|
|
20230613,164200,227938192,1149,1149,1149,1149,0
|
|
20230613,164100,227938192,1149,1149,1149,1149,0
|
|
20230613,164000,227938192,1149,1149,1149,1149,0
|
|
20230613,163900,227938192,1149,1149,1149,1149,0
|
|
20230613,163800,227938192,1149,1149,1149,1149,0
|
|
20230613,163700,227938192,1149,1149,1149,1149,0
|
|
20230613,163600,227938192,1149,1149,1149,1149,0
|
|
20230613,163500,227938192,1149,1149,1149,1149,0
|
|
20230613,163400,227938192,1149,1149,1149,1149,0
|
|
20230613,163300,227938192,1149,1149,1149,1149,0
|
|
20230613,163200,227938192,1149,1149,1149,1149,0
|
|
20230613,163100,227938192,1149,1149,1149,1149,0
|
|
20230613,163000,227938192,1149,1149,1149,1149,0
|
|
20230613,162900,227938192,1149,1149,1149,1149,0
|
|
20230613,162800,227938192,1149,1149,1149,1149,0
|
|
20230613,162700,227938192,1149,1149,1149,1149,0
|
|
20230613,162600,227938192,1149,1149,1149,1149,0
|
|
20230613,162500,227938192,1149,1149,1149,1149,0
|
|
20230613,162400,227938192,1149,1149,1149,1149,0
|
|
20230613,162300,227938192,1149,1149,1149,1149,3330
|
|
20230613,162200,227938192,1149,1149,1149,1149,0
|
|
20230613,162100,227938192,1149,1149,1149,1149,0
|
|
20230613,162000,227938192,1149,1149,1149,1149,0
|
|
20230613,161900,227938192,1149,1149,1149,1149,0
|
|
20230613,161800,227938192,1149,1149,1149,1149,0
|
|
20230613,161700,227938192,1149,1149,1149,1149,0
|
|
20230613,161600,227938192,1149,1149,1149,1149,0
|
|
20230613,161500,227938192,1149,1149,1149,1149,0
|
|
20230613,161400,227938192,1149,1149,1149,1149,0
|
|
20230613,161300,227938192,1149,1149,1149,1149,0
|
|
20230613,161200,227938192,1149,1149,1149,1149,0
|
|
20230613,161100,227938192,1149,1149,1149,1149,0
|
|
20230613,161000,227938192,1149,1149,1149,1149,0
|
|
20230613,160900,227938192,1149,1149,1149,1149,0
|
|
20230613,160800,227938192,1149,1149,1149,1149,0
|
|
20230613,160700,227938192,1149,1149,1149,1149,0
|
|
20230613,160600,227938192,1149,1149,1149,1149,0
|
|
20230613,160500,227938192,1149,1149,1149,1149,0
|
|
20230613,160400,227938192,1149,1149,1149,1149,0
|
|
20230613,160300,227938192,1149,1149,1149,1149,0
|
|
20230613,160200,227938192,1149,1149,1149,1149,0
|
|
20230613,160100,227938192,1149,1149,1149,1149,0
|
|
20230613,160000,227938192,1149,1149,1149,1149,0
|
|
20230613,155900,227938192,1149,1149,1149,1149,0
|
|
20230613,155800,227938192,1149,1149,1149,1149,0
|
|
20230613,155700,227938192,1149,1149,1149,1149,0
|
|
20230613,155600,227938192,1149,1149,1149,1149,0
|
|
20230613,155500,227938192,1149,1149,1149,1149,0
|
|
20230613,155400,227938192,1149,1149,1149,1149,0
|
|
20230613,155300,227938192,1149,1149,1149,1149,3330
|
|
20230613,155200,227938192,1149,1149,1149,1149,0
|
|
20230613,155100,227938192,1149,1149,1149,1149,0
|
|
20230613,155000,227938192,1149,1149,1149,1149,0
|
|
20230613,154900,227938192,1149,1149,1149,1149,0
|
|
20230613,154800,227938192,1149,1149,1149,1149,0
|
|
20230613,154700,227938192,1149,1149,1149,1149,0
|
|
20230613,154600,227938192,1149,1149,1149,1149,0
|
|
20230613,154500,227938192,1149,1149,1149,1149,0
|
|
20230613,154400,227938192,1149,1149,1149,1149,0
|
|
20230613,154300,227938192,1149,1149,1149,1149,0
|
|
20230613,154200,227938192,1149,1149,1149,1149,0
|
|
20230613,154100,227938192,1149,1149,1149,1149,0
|
|
20230613,154000,227938192,1149,1149,1149,1149,0
|
|
20230613,153900,227938192,1149,1149,1149,1149,0
|
|
20230613,153800,227938192,1149,1149,1149,1149,0
|
|
20230613,153700,227938192,1149,1149,1149,1149,0
|
|
20230613,153600,227938192,1149,1149,1149,1149,0
|
|
20230613,153500,227938192,1149,1149,1149,1149,0
|
|
20230613,153400,227938192,1149,1149,1149,1149,0
|
|
20230613,153300,227938192,1149,1149,1149,1149,0
|
|
20230613,153200,227938192,1149,1149,1149,1149,0
|
|
20230613,153100,227938192,1149,1149,1149,1149,0
|
|
20230613,153000,227938192,1149,1149,1149,1149,3330
|
|
20230613,152900,224112022,1147,1147,1147,1147,0
|
|
20230613,152800,224112022,1147,1147,1147,1147,0
|
|
20230613,152700,224112022,1147,1147,1147,1147,0
|
|
20230613,152600,224112022,1147,1147,1147,1147,0
|
|
20230613,152500,224112022,1147,1147,1147,1147,0
|
|
20230613,152400,224112022,1147,1147,1147,1147,0
|
|
20230613,152300,224112022,1147,1147,1147,1147,0
|
|
20230613,152200,224112022,1147,1147,1147,1147,0
|
|
20230613,152100,224112022,1147,1147,1147,1147,0
|
|
20230613,152000,224112022,1147,1147,1147,1147,0
|
|
20230613,151900,224112022,1147,1144,1147,1144,294
|
|
20230613,151800,223775530,1147,1147,1147,1147,1
|
|
20230613,151700,223774383,1147,1147,1147,1147,600
|
|
20230613,151600,223086183,1147,1147,1147,1147,0
|
|
20230613,151500,223086183,1147,1147,1147,1147,10
|
|
20230613,151400,223074713,1147,1147,1147,1147,60
|
|
20230613,151300,223005893,1147,1144,1147,1144,183
|
|
20230613,151200,222796460,1144,1145,1145,1144,30452
|
|
20230613,151100,187959350,1147,1147,1147,1147,2
|
|
20230613,151000,187957056,1149,1149,1149,1149,0
|
|
20230613,150900,187957056,1149,1145,1149,1144,7
|
|
20230613,150800,187949022,1149,1149,1149,1149,0
|
|
20230613,150700,187949022,1149,1149,1149,1149,0
|
|
20230613,150600,187949022,1149,1149,1149,1149,0
|
|
20230613,150500,187949022,1149,1149,1149,1149,6
|
|
20230613,150400,187942128,1149,1149,1149,1149,0
|
|
20230613,150300,187942128,1149,1149,1149,1149,0
|
|
20230613,150200,187942128,1149,1149,1149,1149,10
|
|
20230613,150100,187930638,1144,1144,1144,1144,2569
|
|
20230613,150000,184991702,1144,1144,1144,1144,0
|
|
20230613,145900,184991702,1144,1144,1144,1144,0
|
|
20230613,145800,184991702,1144,1146,1146,1144,30346
|
|
20230613,145700,150275648,1149,1149,1149,1149,0
|
|
20230613,145600,150275648,1149,1149,1149,1149,0
|
|
20230613,145500,150275648,1149,1149,1149,1149,0
|
|
20230613,145400,150275648,1149,1149,1149,1149,0
|
|
20230613,145300,150275648,1149,1149,1149,1149,0
|
|
20230613,145200,150275648,1149,1149,1149,1149,0
|
|
20230613,145100,150275648,1149,1149,1149,1149,0
|
|
20230613,145000,150275648,1149,1149,1149,1149,0
|
|
20230613,144900,150275648,1149,1149,1149,1149,0
|
|
20230613,144800,150275648,1149,1149,1149,1149,813
|
|
20230613,144700,149341511,1143,1143,1143,1143,0
|
|
20230613,144600,149341511,1143,1143,1143,1143,1300
|
|
20230613,144500,147855611,1150,1149,1150,1149,920
|
|
20230613,144400,146798529,1150,1148,1150,1148,1548
|
|
20230613,144300,145021421,1148,1146,1148,1146,1377
|
|
20230613,144200,143443174,1145,1144,1145,1144,2231
|
|
20230613,144100,140890258,1144,1144,1144,1144,0
|
|
20230613,144000,140890258,1144,1145,1145,1144,371
|
|
20230613,143900,140465486,1145,1145,1145,1145,0
|
|
20230613,143800,140465486,1145,1145,1145,1145,23
|
|
20230613,143700,140439151,1145,1145,1145,1145,0
|
|
20230613,143600,140439151,1145,1145,1145,1145,0
|
|
20230613,143500,140439151,1145,1145,1145,1145,0
|
|
20230613,143400,140439151,1145,1145,1145,1145,62
|
|
20230613,143300,140368161,1145,1145,1145,1145,23
|
|
20230613,143200,140341826,1145,1145,1145,1145,0
|
|
20230613,143100,140341826,1145,1146,1146,1145,779
|
|
20230613,143000,139449868,1147,1147,1147,1147,0
|
|
20230613,142900,139449868,1147,1147,1147,1147,871
|
|
20230613,142800,138450831,1147,1147,1147,1147,14
|
|
20230613,142700,138434773,1145,1145,1145,1145,9457
|
|
20230613,142600,127606508,1146,1146,1146,1146,0
|
|
20230613,142500,127606508,1146,1146,1146,1146,873
|
|
20230613,142400,126606050,1148,1148,1148,1148,0
|
|
20230613,142300,126606050,1148,1148,1148,1148,0
|
|
20230613,142200,126606050,1148,1148,1148,1148,10
|
|
20230613,142100,126594570,1148,1148,1148,1148,0
|
|
20230613,142000,126594570,1148,1148,1148,1148,871
|
|
20230613,141900,125594662,1148,1146,1148,1146,3
|
|
20230613,141800,125591220,1146,1146,1146,1146,1662
|
|
20230613,141700,123686568,1148,1148,1148,1148,0
|
|
20230613,141600,123686568,1148,1148,1148,1148,0
|
|
20230613,141500,123686568,1148,1148,1148,1148,0
|
|
20230613,141400,123686568,1148,1148,1148,1148,9
|
|
20230613,141300,123676236,1149,1149,1149,1149,30
|
|
20230613,141200,123641766,1149,1149,1149,1149,2
|
|
20230613,141100,123639468,1145,1149,1149,1145,2022
|
|
20230613,141000,121323733,1147,1147,1147,1147,15
|
|
20230613,140900,121306528,1147,1147,1147,1147,4
|
|
20230613,140800,121301940,1149,1149,1149,1149,4
|
|
20230613,140700,121297344,1149,1148,1150,1148,12
|
|
20230613,140600,121283558,1151,1148,1151,1148,1068
|
|
20230613,140500,120055358,1150,1150,1150,1150,926
|
|
20230613,140400,118990458,1145,1149,1149,1145,33958
|
|
20230613,140300,80056723,1149,1149,1149,1149,600
|
|
20230613,140200,79367323,1150,1151,1151,1150,9548
|
|
20230613,140100,68383009,1153,1153,1153,1153,14
|
|
20230613,140000,68366867,1153,1153,1153,1153,0
|
|
20230613,135900,68366867,1153,1153,1153,1153,0
|
|
20230613,135800,68366867,1153,1153,1153,1153,0
|
|
20230613,135700,68366867,1153,1153,1153,1153,0
|
|
20230613,135600,68366867,1153,1153,1153,1153,0
|
|
20230613,135500,68366867,1153,1151,1153,1151,203
|
|
20230613,135400,68133208,1153,1153,1153,1153,0
|
|
20230613,135300,68133208,1153,1153,1153,1153,4
|
|
20230613,135200,68128596,1151,1151,1151,1151,972
|
|
20230613,135100,67009824,1151,1151,1151,1151,0
|
|
20230613,135000,67009824,1151,1151,1151,1151,2
|
|
20230613,134900,67007522,1151,1151,1151,1151,0
|
|
20230613,134800,67007522,1151,1151,1151,1151,6
|
|
20230613,134700,67000616,1151,1151,1151,1151,0
|
|
20230613,134600,67000616,1151,1151,1151,1151,20
|
|
20230613,134500,66977596,1150,1150,1150,1150,0
|
|
20230613,134400,66977596,1150,1150,1150,1150,0
|
|
20230613,134300,66977596,1150,1150,1150,1150,0
|
|
20230613,134200,66977596,1150,1150,1150,1150,0
|
|
20230613,134100,66977596,1150,1150,1150,1150,100
|
|
20230613,134000,66862596,1150,1151,1151,1150,1001
|
|
20230613,133900,65710446,1151,1151,1151,1151,3
|
|
20230613,133800,65706993,1151,1151,1151,1151,0
|
|
20230613,133700,65706993,1151,1151,1151,1151,0
|
|
20230613,133600,65706993,1151,1151,1151,1151,0
|
|
20230613,133500,65706993,1151,1151,1151,1151,0
|
|
20230613,133400,65706993,1151,1151,1151,1151,0
|
|
20230613,133300,65706993,1151,1151,1151,1151,0
|
|
20230613,133200,65706993,1151,1151,1151,1151,126
|
|
20230613,133100,65561967,1151,1151,1151,1151,60
|
|
20230613,133000,65492907,1151,1151,1151,1151,1967
|
|
20230613,132900,63228890,1151,1151,1151,1151,20
|
|
20230613,132800,63205870,1151,1151,1151,1151,0
|
|
20230613,132700,63205870,1151,1151,1151,1151,868
|
|
20230613,132600,62206802,1151,1151,1151,1151,200
|
|
20230613,132500,61976602,1153,1151,1153,1150,1243
|
|
20230613,132400,60546122,1153,1153,1153,1153,0
|
|
20230613,132300,60546122,1153,1151,1153,1151,16
|
|
20230613,132200,60527696,1153,1153,1153,1153,0
|
|
20230613,132100,60527696,1153,1151,1153,1151,1738
|
|
20230613,132000,58527254,1153,1153,1153,1153,0
|
|
20230613,131900,58527254,1153,1153,1153,1153,2
|
|
20230613,131800,58524948,1151,1151,1151,1151,1
|
|
20230613,131700,58523797,1153,1153,1153,1153,2
|
|
20230613,131600,58521491,1150,1150,1150,1150,1300
|
|
20230613,131500,57026491,1153,1151,1153,1151,767
|
|
20230613,131400,56143670,1151,1151,1151,1151,1235
|
|
20230613,131300,54722185,1151,1151,1151,1151,0
|
|
20230613,131200,54722185,1151,1151,1151,1151,1000
|
|
20230613,131100,53571185,1151,1151,1151,1151,0
|
|
20230613,131000,53571185,1151,1151,1151,1151,9
|
|
20230613,130900,53560826,1151,1151,1151,1151,9
|
|
20230613,130800,53550467,1151,1151,1151,1151,4520
|
|
20230613,130700,48347947,1153,1153,1153,1153,0
|
|
20230613,130600,48347947,1153,1151,1153,1150,518
|
|
20230613,130500,47752187,1151,1151,1151,1151,0
|
|
20230613,130400,47752187,1151,1151,1151,1151,0
|
|
20230613,130300,47752187,1151,1151,1151,1151,460
|
|
20230613,130200,47222727,1151,1151,1151,1151,460
|
|
20230613,130100,46693267,1151,1151,1151,1151,86
|
|
20230613,130000,46594281,1151,1152,1153,1150,6050
|
|
20230613,125900,39629762,1153,1153,1153,1153,10
|
|
20230613,125800,39618232,1153,1153,1153,1153,248
|
|
20230613,125700,39332288,1153,1153,1153,1153,0
|
|
20230613,125600,39332288,1153,1153,1153,1153,0
|
|
20230613,125500,39332288,1153,1153,1153,1153,300
|
|
20230613,125400,38986388,1152,1152,1152,1152,0
|
|
20230613,125300,38986388,1152,1152,1152,1152,0
|
|
20230613,125200,38986388,1152,1152,1152,1152,100
|
|
20230613,125100,38871188,1153,1153,1153,1153,0
|
|
20230613,125000,38871188,1153,1153,1153,1153,1
|
|
20230613,124900,38870035,1152,1152,1152,1152,0
|
|
20230613,124800,38870035,1152,1152,1152,1152,0
|
|
20230613,124700,38870035,1152,1153,1153,1152,1138
|
|
20230613,124600,37557922,1155,1155,1155,1155,2
|
|
20230613,124500,37555612,1153,1153,1153,1153,0
|
|
20230613,124400,37555612,1153,1153,1153,1153,0
|
|
20230613,124300,37555612,1153,1154,1154,1153,1251
|
|
20230613,124200,36113087,1154,1154,1154,1154,397
|
|
20230613,124100,35654949,1157,1157,1157,1157,0
|
|
20230613,124000,35654949,1157,1157,1157,1157,0
|
|
20230613,123900,35654949,1157,1157,1157,1157,0
|
|
20230613,123800,35654949,1157,1157,1157,1157,0
|
|
20230613,123700,35654949,1157,1157,1157,1157,0
|
|
20230613,123600,35654949,1157,1157,1157,1157,0
|
|
20230613,123500,35654949,1157,1157,1157,1157,0
|
|
20230613,123400,35654949,1157,1157,1157,1157,0
|
|
20230613,123300,35654949,1157,1157,1157,1157,0
|
|
20230613,123200,35654949,1157,1157,1157,1157,0
|
|
20230613,123100,35654949,1157,1157,1157,1157,0
|
|
20230613,123000,35654949,1157,1157,1157,1157,0
|
|
20230613,122900,35654949,1157,1157,1157,1157,0
|
|
20230613,122800,35654949,1157,1157,1157,1157,0
|
|
20230613,122700,35654949,1157,1157,1157,1157,0
|
|
20230613,122600,35654949,1157,1157,1157,1157,0
|
|
20230613,122500,35654949,1157,1157,1157,1157,0
|
|
20230613,122400,35654949,1157,1157,1157,1157,2
|
|
20230613,122300,35652635,1153,1153,1153,1153,0
|
|
20230613,122200,35652635,1153,1153,1153,1153,0
|
|
20230613,122100,35652635,1153,1153,1153,1153,0
|
|
20230613,122000,35652635,1153,1154,1154,1153,43
|
|
20230613,121900,35603037,1157,1157,1157,1157,0
|
|
20230613,121800,35603037,1157,1157,1157,1157,2
|
|
20230613,121700,35600723,1154,1154,1154,1154,285
|
|
20230613,121600,35271833,1154,1154,1154,1154,0
|
|
20230613,121500,35271833,1154,1154,1154,1154,0
|
|
20230613,121400,35271833,1154,1154,1154,1154,38
|
|
20230613,121300,35227981,1154,1154,1154,1154,560
|
|
20230613,121200,34581741,1156,1156,1156,1156,0
|
|
20230613,121100,34581741,1156,1155,1156,1155,2363
|
|
20230613,121000,31852328,1153,1153,1153,1153,0
|
|
20230613,120900,31852328,1153,1153,1153,1153,0
|
|
20230613,120800,31852328,1153,1153,1153,1153,0
|
|
20230613,120700,31852328,1153,1153,1153,1153,0
|
|
20230613,120600,31852328,1153,1153,1153,1153,0
|
|
20230613,120500,31852328,1153,1153,1153,1153,0
|
|
20230613,120400,31852328,1153,1153,1153,1153,1
|
|
20230613,120300,31851175,1155,1155,1155,1155,0
|
|
20230613,120200,31851175,1155,1155,1155,1155,0
|
|
20230613,120100,31851175,1155,1155,1155,1155,0
|
|
20230613,120000,31851175,1155,1155,1155,1155,0
|
|
20230613,115900,31851175,1155,1155,1155,1155,0
|
|
20230613,115800,31851175,1155,1155,1155,1155,0
|
|
20230613,115700,31851175,1155,1155,1155,1155,86
|
|
20230613,115600,31751845,1155,1155,1155,1155,314
|
|
20230613,115500,31389175,1153,1153,1153,1153,1
|
|
20230613,115400,31388022,1155,1153,1155,1153,66
|
|
20230613,115300,31311794,1155,1155,1155,1155,0
|
|
20230613,115200,31311794,1155,1155,1155,1155,0
|
|
20230613,115100,31311794,1155,1155,1155,1155,10
|
|
20230613,115000,31300244,1153,1153,1153,1153,0
|
|
20230613,114900,31300244,1153,1154,1154,1153,2
|
|
20230613,114800,31297937,1155,1155,1155,1155,0
|
|
20230613,114700,31297937,1155,1155,1155,1155,0
|
|
20230613,114600,31297937,1155,1155,1155,1155,0
|
|
20230613,114500,31297937,1155,1155,1155,1155,0
|
|
20230613,114400,31297937,1155,1155,1155,1155,177
|
|
20230613,114300,31093502,1154,1154,1154,1154,0
|
|
20230613,114200,31093502,1154,1155,1155,1154,2902
|
|
20230613,114100,27742594,1155,1155,1155,1155,0
|
|
20230613,114000,27742594,1155,1155,1155,1155,0
|
|
20230613,113900,27742594,1155,1155,1155,1155,0
|
|
20230613,113800,27742594,1155,1155,1155,1155,1000
|
|
20230613,113700,26587594,1155,1155,1155,1155,0
|
|
20230613,113600,26587594,1155,1155,1155,1155,0
|
|
20230613,113500,26587594,1155,1155,1155,1155,662
|
|
20230613,113400,25822984,1156,1156,1156,1156,0
|
|
20230613,113300,25822984,1156,1156,1156,1156,0
|
|
20230613,113200,25822984,1156,1156,1156,1156,0
|
|
20230613,113100,25822984,1156,1156,1156,1156,0
|
|
20230613,113000,25822984,1156,1156,1156,1156,0
|
|
20230613,112900,25822984,1156,1156,1156,1156,0
|
|
20230613,112800,25822984,1156,1156,1156,1156,0
|
|
20230613,112700,25822984,1156,1156,1156,1156,0
|
|
20230613,112600,25822984,1156,1156,1156,1156,0
|
|
20230613,112500,25822984,1156,1156,1156,1156,0
|
|
20230613,112400,25822984,1156,1156,1156,1156,0
|
|
20230613,112300,25822984,1156,1156,1156,1156,0
|
|
20230613,112200,25822984,1156,1156,1156,1156,0
|
|
20230613,112100,25822984,1156,1156,1156,1156,0
|
|
20230613,112000,25822984,1156,1156,1156,1156,0
|
|
20230613,111900,25822984,1156,1156,1156,1156,0
|
|
20230613,111800,25822984,1156,1156,1156,1156,0
|
|
20230613,111700,25822984,1156,1156,1156,1156,0
|
|
20230613,111600,25822984,1156,1156,1156,1156,0
|
|
20230613,111500,25822984,1156,1156,1156,1156,17
|
|
20230613,111400,25803332,1156,1156,1156,1156,1
|
|
20230613,111300,25802176,1155,1155,1155,1155,0
|
|
20230613,111200,25802176,1155,1155,1155,1155,0
|
|
20230613,111100,25802176,1155,1155,1155,1155,150
|
|
20230613,111000,25628926,1157,1155,1157,1155,113
|
|
20230613,110900,25498189,1157,1157,1157,1157,0
|
|
20230613,110800,25498189,1157,1157,1157,1157,0
|
|
20230613,110700,25498189,1157,1157,1157,1157,0
|
|
20230613,110600,25498189,1157,1157,1157,1157,0
|
|
20230613,110500,25498189,1157,1157,1157,1157,0
|
|
20230613,110400,25498189,1157,1157,1157,1157,0
|
|
20230613,110300,25498189,1157,1157,1157,1157,0
|
|
20230613,110200,25498189,1157,1157,1157,1157,0
|
|
20230613,110100,25498189,1157,1157,1157,1157,0
|
|
20230613,110000,25498189,1157,1157,1157,1157,0
|
|
20230613,105900,25498189,1157,1157,1157,1157,0
|
|
20230613,105800,25498189,1157,1157,1157,1157,0
|
|
20230613,105700,25498189,1157,1157,1157,1157,0
|
|
20230613,105600,25498189,1157,1157,1157,1157,0
|
|
20230613,105500,25498189,1157,1157,1157,1157,0
|
|
20230613,105400,25498189,1157,1157,1157,1157,0
|
|
20230613,105300,25498189,1157,1157,1157,1154,104
|
|
20230613,105200,25378161,1154,1154,1154,1154,0
|
|
20230613,105100,25378161,1154,1154,1154,1154,0
|
|
20230613,105000,25378161,1154,1154,1154,1154,0
|
|
20230613,104900,25378161,1154,1154,1154,1154,1
|
|
20230613,104800,25377007,1158,1158,1158,1158,0
|
|
20230613,104700,25377007,1158,1158,1158,1158,2
|
|
20230613,104600,25374691,1154,1155,1155,1154,5
|
|
20230613,104500,25368918,1154,1155,1155,1154,1000
|
|
20230613,104400,24214771,1158,1158,1158,1158,0
|
|
20230613,104300,24214771,1158,1158,1158,1158,0
|
|
20230613,104200,24214771,1158,1158,1158,1158,0
|
|
20230613,104100,24214771,1158,1158,1158,1158,0
|
|
20230613,104000,24214771,1158,1158,1158,1158,0
|
|
20230613,103900,24214771,1158,1158,1158,1158,1
|
|
20230613,103800,24213613,1160,1160,1160,1160,0
|
|
20230613,103700,24213613,1160,1160,1160,1160,0
|
|
20230613,103600,24213613,1160,1160,1160,1160,0
|
|
20230613,103500,24213613,1160,1160,1160,1160,860
|
|
20230613,103400,23216013,1160,1160,1160,1160,1
|
|
20230613,103300,23214853,1155,1155,1155,1155,0
|
|
20230613,103200,23214853,1155,1155,1155,1155,3400
|
|
20230613,103100,19287853,1155,1158,1158,1155,8000
|
|
20230613,103000,10041268,1160,1160,1160,1160,0
|
|
20230613,102900,10041268,1160,1160,1160,1160,0
|
|
20230613,102800,10041268,1160,1160,1160,1160,0
|
|
20230613,102700,10041268,1160,1160,1160,1160,0
|
|
20230613,102600,10041268,1160,1160,1160,1160,0
|
|
20230613,102500,10041268,1160,1160,1160,1160,0
|
|
20230613,102400,10041268,1160,1160,1160,1160,5
|
|
20230613,102300,10035468,1160,1160,1160,1160,0
|
|
20230613,102200,10035468,1160,1160,1160,1160,0
|
|
20230613,102100,10035468,1160,1160,1160,1160,0
|
|
20230613,102000,10035468,1160,1160,1160,1160,0
|
|
20230613,101900,10035468,1160,1160,1160,1160,0
|
|
20230613,101800,10035468,1160,1160,1160,1160,0
|
|
20230613,101700,10035468,1160,1160,1160,1160,0
|
|
20230613,101600,10035468,1160,1160,1160,1160,100
|
|
20230613,101500,9919468,1160,1160,1160,1160,0
|
|
20230613,101400,9919468,1160,1160,1160,1160,27
|
|
20230613,101300,9888148,1161,1161,1161,1161,0
|
|
20230613,101200,9888148,1161,1161,1161,1161,0
|
|
20230613,101100,9888148,1161,1161,1161,1161,0
|
|
20230613,101000,9888148,1161,1161,1161,1161,0
|
|
20230613,100900,9888148,1161,1161,1161,1161,0
|
|
20230613,100800,9888148,1161,1161,1161,1161,0
|
|
20230613,100700,9888148,1161,1161,1161,1161,0
|
|
20230613,100600,9888148,1161,1161,1161,1161,0
|
|
20230613,100500,9888148,1161,1161,1161,1161,0
|
|
20230613,100400,9888148,1161,1161,1161,1161,0
|
|
20230613,100300,9888148,1161,1160,1161,1160,22
|
|
20230613,100200,9862626,1161,1161,1161,1161,0
|
|
20230613,100100,9862626,1161,1161,1161,1161,0
|
|
20230613,100000,9862626,1161,1161,1161,1161,0
|
|
20230613,095900,9862626,1161,1161,1161,1161,0
|
|
20230613,095800,9862626,1161,1161,1161,1161,0
|
|
20230613,095700,9862626,1161,1161,1161,1161,0
|
|
20230613,095600,9862626,1161,1161,1161,1161,10
|
|
20230613,095500,9851016,1160,1160,1160,1160,298
|
|
20230613,095400,9505336,1161,1161,1161,1161,0
|
|
20230613,095300,9505336,1161,1161,1161,1161,0
|
|
20230613,095200,9505336,1161,1161,1161,1161,177
|
|
20230613,095100,9299839,1162,1162,1162,1162,0
|
|
20230613,095000,9299839,1162,1162,1162,1162,0
|
|
20230613,094900,9299839,1162,1162,1162,1162,0
|
|
20230613,094800,9299839,1162,1162,1162,1162,0
|
|
20230613,094700,9299839,1162,1162,1162,1162,0
|
|
20230613,094600,9299839,1162,1162,1162,1162,0
|
|
20230613,094500,9299839,1162,1162,1162,1162,1
|
|
20230613,094400,9298677,1162,1162,1162,1162,100
|
|
20230613,094300,9182477,1162,1162,1162,1162,0
|
|
20230613,094200,9182477,1162,1162,1162,1162,431
|
|
20230613,094100,8681655,1162,1162,1162,1162,0
|
|
20230613,094000,8681655,1162,1162,1162,1162,0
|
|
20230613,093900,8681655,1162,1162,1162,1162,0
|
|
20230613,093800,8681655,1162,1162,1162,1162,0
|
|
20230613,093700,8681655,1162,1161,1162,1160,4
|
|
20230613,093600,8677010,1162,1162,1162,1162,0
|
|
20230613,093500,8677010,1162,1162,1162,1162,0
|
|
20230613,093400,8677010,1162,1162,1162,1162,1
|
|
20230613,093300,8675848,1162,1162,1162,1162,0
|
|
20230613,093200,8675848,1162,1164,1164,1162,5
|
|
20230613,093100,8670035,1155,1164,1164,1155,703
|
|
20230613,093000,7855240,1164,1164,1164,1164,0
|
|
20230613,092900,7855240,1164,1164,1164,1164,2
|
|
20230613,092800,7852912,1164,1164,1164,1164,1
|
|
20230613,092700,7851748,1164,1164,1164,1162,8
|
|
20230613,092600,7842440,1164,1164,1164,1164,5
|
|
20230613,092500,7836620,1164,1164,1164,1164,0
|
|
20230613,092400,7836620,1164,1164,1164,1164,0
|
|
20230613,092300,7836620,1164,1164,1164,1164,0
|
|
20230613,092200,7836620,1164,1164,1164,1164,1
|
|
20230613,092100,7835456,1164,1164,1164,1164,0
|
|
20230613,092000,7835456,1164,1164,1164,1164,0
|
|
20230613,091900,7835456,1164,1164,1164,1164,0
|
|
20230613,091800,7835456,1164,1164,1164,1164,0
|
|
20230613,091700,7835456,1164,1164,1164,1164,0
|
|
20230613,091600,7835456,1164,1163,1164,1163,1720
|
|
20230613,091500,5835094,1164,1163,1164,1163,2002
|
|
20230613,091400,3506766,1163,1162,1163,1162,2
|
|
20230613,091300,3504441,1163,1163,1163,1163,0
|
|
20230613,091200,3504441,1163,1163,1163,1163,2
|
|
20230613,091100,3502115,1154,1154,1154,1154,0
|
|
20230613,091000,3502115,1154,1154,1154,1154,1
|
|
20230613,090900,3500961,1163,1163,1163,1163,435
|
|
20230613,090800,2995056,1154,1154,1154,1154,0
|
|
20230613,090700,2995056,1154,1154,1154,1154,0
|
|
20230613,090600,2995056,1154,1154,1154,1154,0
|
|
20230613,090500,2995056,1154,1163,1163,1154,2
|
|
20230613,090400,2992739,1163,1163,1163,1163,0
|
|
20230613,090300,2992739,1163,1163,1163,1163,0
|
|
20230613,090200,2992739,1163,1163,1163,1163,0
|
|
20230613,090100,2992739,1163,1163,1163,1163,429
|
|
20230613,090000,2493812,1163,1154,1163,1154,2161
|