607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190400,94302686,1150,1150,1150,1150,3607
|
|
20230616,190300,94302686,1150,1150,1150,1150,0
|
|
20230616,190200,94302686,1150,1150,1150,1150,0
|
|
20230616,190100,94302686,1150,1150,1150,1150,0
|
|
20230616,190000,94302686,1150,1150,1150,1150,0
|
|
20230616,185900,94302686,1150,1150,1150,1150,0
|
|
20230616,185800,94302686,1150,1150,1150,1150,0
|
|
20230616,185700,94302686,1150,1150,1150,1150,0
|
|
20230616,185600,94302686,1150,1150,1150,1150,0
|
|
20230616,185500,94302686,1150,1150,1150,1150,0
|
|
20230616,185400,94302686,1150,1150,1150,1150,0
|
|
20230616,185300,94302686,1150,1150,1150,1150,0
|
|
20230616,185200,94302686,1150,1150,1150,1150,0
|
|
20230616,185100,94302686,1150,1150,1150,1150,0
|
|
20230616,185000,94302686,1150,1150,1150,1150,0
|
|
20230616,184900,94302686,1150,1150,1150,1150,0
|
|
20230616,184800,94302686,1150,1150,1150,1150,0
|
|
20230616,184700,94302686,1150,1150,1150,1150,0
|
|
20230616,184600,94302686,1150,1150,1150,1150,0
|
|
20230616,184500,94302686,1150,1150,1150,1150,0
|
|
20230616,184400,94302686,1150,1150,1150,1150,0
|
|
20230616,184300,94302686,1150,1150,1150,1150,0
|
|
20230616,184200,94302686,1150,1150,1150,1150,0
|
|
20230616,184100,94302686,1150,1150,1150,1150,0
|
|
20230616,184000,94302686,1150,1150,1150,1150,0
|
|
20230616,183900,94302686,1150,1150,1150,1150,0
|
|
20230616,183800,94302686,1150,1150,1150,1150,0
|
|
20230616,183700,94302686,1150,1150,1150,1150,0
|
|
20230616,183600,94302686,1150,1150,1150,1150,0
|
|
20230616,183500,94302686,1150,1150,1150,1150,0
|
|
20230616,183400,94302686,1150,1150,1150,1150,3607
|
|
20230616,183300,94302686,1150,1150,1150,1150,0
|
|
20230616,183200,94302686,1150,1150,1150,1150,0
|
|
20230616,183100,94302686,1150,1150,1150,1150,0
|
|
20230616,183000,94302686,1150,1150,1150,1150,0
|
|
20230616,182900,94302686,1150,1150,1150,1150,0
|
|
20230616,182800,94302686,1150,1150,1150,1150,0
|
|
20230616,182700,94302686,1150,1150,1150,1150,0
|
|
20230616,182600,94302686,1150,1150,1150,1150,0
|
|
20230616,182500,94302686,1150,1150,1150,1150,0
|
|
20230616,182400,94302686,1150,1150,1150,1150,0
|
|
20230616,182300,94302686,1150,1150,1150,1150,0
|
|
20230616,182200,94302686,1150,1150,1150,1150,0
|
|
20230616,182100,94302686,1150,1150,1150,1150,0
|
|
20230616,182000,94302686,1150,1150,1150,1150,0
|
|
20230616,181900,94302686,1150,1150,1150,1150,0
|
|
20230616,181800,94302686,1150,1150,1150,1150,0
|
|
20230616,181700,94302686,1150,1150,1150,1150,0
|
|
20230616,181600,94302686,1150,1150,1150,1150,0
|
|
20230616,181500,94302686,1150,1150,1150,1150,0
|
|
20230616,181400,94302686,1150,1150,1150,1150,0
|
|
20230616,181300,94302686,1150,1150,1150,1150,0
|
|
20230616,181200,94302686,1150,1150,1150,1150,0
|
|
20230616,181100,94302686,1150,1150,1150,1150,0
|
|
20230616,181000,94302686,1150,1150,1150,1150,0
|
|
20230616,180900,94302686,1150,1150,1150,1150,0
|
|
20230616,180800,94302686,1150,1150,1150,1150,0
|
|
20230616,180700,94302686,1150,1150,1150,1150,0
|
|
20230616,180600,94302686,1150,1150,1150,1150,0
|
|
20230616,180500,94302686,1150,1150,1150,1150,0
|
|
20230616,180400,94302686,1150,1150,1150,1150,3607
|
|
20230616,180300,94302686,1150,1150,1150,1150,0
|
|
20230616,180200,94302686,1150,1150,1150,1150,0
|
|
20230616,180100,94302686,1150,1150,1150,1150,0
|
|
20230616,180000,94302686,1150,1150,1150,1150,0
|
|
20230616,175900,94302686,1150,1150,1150,1150,0
|
|
20230616,175800,94302686,1150,1150,1150,1150,0
|
|
20230616,175700,94302686,1150,1150,1150,1150,0
|
|
20230616,175600,94302686,1150,1150,1150,1150,0
|
|
20230616,175500,94302686,1150,1150,1150,1150,0
|
|
20230616,175400,94302686,1150,1150,1150,1150,0
|
|
20230616,175300,94302686,1150,1150,1150,1150,0
|
|
20230616,175200,94302686,1150,1150,1150,1150,0
|
|
20230616,175100,94302686,1150,1150,1150,1150,0
|
|
20230616,175000,94302686,1150,1150,1150,1150,0
|
|
20230616,174900,94302686,1150,1150,1150,1150,0
|
|
20230616,174800,94302686,1150,1150,1150,1150,0
|
|
20230616,174700,94302686,1150,1150,1150,1150,0
|
|
20230616,174600,94302686,1150,1150,1150,1150,0
|
|
20230616,174500,94302686,1150,1150,1150,1150,0
|
|
20230616,174400,94302686,1150,1150,1150,1150,0
|
|
20230616,174300,94302686,1150,1150,1150,1150,0
|
|
20230616,174200,94302686,1150,1150,1150,1150,0
|
|
20230616,174100,94302686,1150,1150,1150,1150,0
|
|
20230616,174000,94302686,1150,1150,1150,1150,0
|
|
20230616,173900,94302686,1150,1150,1150,1150,0
|
|
20230616,173800,94302686,1150,1150,1150,1150,0
|
|
20230616,173700,94302686,1150,1150,1150,1150,0
|
|
20230616,173600,94302686,1150,1150,1150,1150,0
|
|
20230616,173500,94302686,1150,1150,1150,1150,0
|
|
20230616,173400,94302686,1150,1150,1150,1150,3607
|
|
20230616,173300,94302686,1150,1150,1150,1150,0
|
|
20230616,173200,94302686,1150,1150,1150,1150,0
|
|
20230616,173100,94302686,1150,1150,1150,1150,0
|
|
20230616,173000,94302686,1150,1150,1150,1150,0
|
|
20230616,172900,94302686,1150,1150,1150,1150,0
|
|
20230616,172800,94302686,1150,1150,1150,1150,0
|
|
20230616,172700,94302686,1150,1150,1150,1150,0
|
|
20230616,172600,94302686,1150,1150,1150,1150,0
|
|
20230616,172500,94302686,1150,1150,1150,1150,0
|
|
20230616,172400,94302686,1150,1150,1150,1150,0
|
|
20230616,172300,94302686,1150,1150,1150,1150,0
|
|
20230616,172200,94302686,1150,1150,1150,1150,0
|
|
20230616,172100,94302686,1150,1150,1150,1150,0
|
|
20230616,172000,94302686,1150,1150,1150,1150,0
|
|
20230616,171900,94302686,1150,1150,1150,1150,0
|
|
20230616,171800,94302686,1150,1150,1150,1150,0
|
|
20230616,171700,94302686,1150,1150,1150,1150,0
|
|
20230616,171600,94302686,1150,1150,1150,1150,0
|
|
20230616,171500,94302686,1150,1150,1150,1150,0
|
|
20230616,171400,94302686,1150,1150,1150,1150,0
|
|
20230616,171300,94302686,1150,1150,1150,1150,0
|
|
20230616,171200,94302686,1150,1150,1150,1150,0
|
|
20230616,171100,94302686,1150,1150,1150,1150,0
|
|
20230616,171000,94302686,1150,1150,1150,1150,0
|
|
20230616,170900,94302686,1150,1150,1150,1150,0
|
|
20230616,170800,94302686,1150,1150,1150,1150,0
|
|
20230616,170700,94302686,1150,1150,1150,1150,0
|
|
20230616,170600,94302686,1150,1150,1150,1150,0
|
|
20230616,170500,94302686,1150,1150,1150,1150,0
|
|
20230616,170400,94302686,1150,1150,1150,1150,3607
|
|
20230616,170300,94302686,1150,1150,1150,1150,0
|
|
20230616,170200,94302686,1150,1150,1150,1150,0
|
|
20230616,170100,94302686,1150,1150,1150,1150,0
|
|
20230616,170000,94302686,1150,1150,1150,1150,0
|
|
20230616,165900,94302686,1150,1150,1150,1150,0
|
|
20230616,165800,94302686,1150,1150,1150,1150,0
|
|
20230616,165700,94302686,1150,1150,1150,1150,0
|
|
20230616,165600,94302686,1150,1150,1150,1150,0
|
|
20230616,165500,94302686,1150,1150,1150,1150,0
|
|
20230616,165400,94302686,1150,1150,1150,1150,0
|
|
20230616,165300,94302686,1150,1150,1150,1150,0
|
|
20230616,165200,94302686,1150,1150,1150,1150,0
|
|
20230616,165100,94302686,1150,1150,1150,1150,0
|
|
20230616,165000,94302686,1150,1150,1150,1150,0
|
|
20230616,164900,94302686,1150,1150,1150,1150,0
|
|
20230616,164800,94302686,1150,1150,1150,1150,0
|
|
20230616,164700,94302686,1150,1150,1150,1150,0
|
|
20230616,164600,94302686,1150,1150,1150,1150,0
|
|
20230616,164500,94302686,1150,1150,1150,1150,0
|
|
20230616,164400,94302686,1150,1150,1150,1150,0
|
|
20230616,164300,94302686,1150,1150,1150,1150,0
|
|
20230616,164200,94302686,1150,1150,1150,1150,0
|
|
20230616,164100,94302686,1150,1150,1150,1150,0
|
|
20230616,164000,94302686,1150,1150,1150,1150,0
|
|
20230616,163900,94302686,1150,1150,1150,1150,0
|
|
20230616,163800,94302686,1150,1150,1150,1150,0
|
|
20230616,163700,94302686,1150,1150,1150,1150,0
|
|
20230616,163600,94302686,1150,1150,1150,1150,0
|
|
20230616,163500,94302686,1150,1150,1150,1150,0
|
|
20230616,163400,94302686,1150,1150,1150,1150,3607
|
|
20230616,163300,94302686,1150,1150,1150,1150,0
|
|
20230616,163200,94302686,1150,1150,1150,1150,0
|
|
20230616,163100,94302686,1150,1150,1150,1150,0
|
|
20230616,163000,94302686,1150,1150,1150,1150,0
|
|
20230616,162900,94302686,1150,1150,1150,1150,0
|
|
20230616,162800,94302686,1150,1150,1150,1150,0
|
|
20230616,162700,94302686,1150,1150,1150,1150,0
|
|
20230616,162600,94302686,1150,1150,1150,1150,0
|
|
20230616,162500,94302686,1150,1150,1150,1150,0
|
|
20230616,162400,94302686,1150,1150,1150,1150,0
|
|
20230616,162300,94302686,1150,1150,1150,1150,0
|
|
20230616,162200,94302686,1150,1150,1150,1150,0
|
|
20230616,162100,94302686,1150,1150,1150,1150,0
|
|
20230616,162000,94302686,1150,1150,1150,1150,0
|
|
20230616,161900,94302686,1150,1150,1150,1150,0
|
|
20230616,161800,94302686,1150,1150,1150,1150,0
|
|
20230616,161700,94302686,1150,1150,1150,1150,0
|
|
20230616,161600,94302686,1150,1150,1150,1150,0
|
|
20230616,161500,94302686,1150,1150,1150,1150,0
|
|
20230616,161400,94302686,1150,1150,1150,1150,0
|
|
20230616,161300,94302686,1150,1150,1150,1150,0
|
|
20230616,161200,94302686,1150,1150,1150,1150,0
|
|
20230616,161100,94302686,1150,1150,1150,1150,0
|
|
20230616,161000,94302686,1150,1150,1150,1150,0
|
|
20230616,160900,94302686,1150,1150,1150,1150,0
|
|
20230616,160800,94302686,1150,1150,1150,1150,0
|
|
20230616,160700,94302686,1150,1150,1150,1150,0
|
|
20230616,160600,94302686,1150,1150,1150,1150,0
|
|
20230616,160500,94302686,1150,1150,1150,1150,0
|
|
20230616,160400,94302686,1150,1150,1150,1150,3607
|
|
20230616,160300,94302686,1150,1150,1150,1150,0
|
|
20230616,160200,94302686,1150,1150,1150,1150,0
|
|
20230616,160100,94302686,1150,1150,1150,1150,0
|
|
20230616,160000,94302686,1150,1150,1150,1150,0
|
|
20230616,155900,94302686,1150,1150,1150,1150,0
|
|
20230616,155800,94302686,1150,1150,1150,1150,0
|
|
20230616,155700,94302686,1150,1150,1150,1150,0
|
|
20230616,155600,94302686,1150,1150,1150,1150,0
|
|
20230616,155500,94302686,1150,1150,1150,1150,0
|
|
20230616,155400,94302686,1150,1150,1150,1150,0
|
|
20230616,155300,94302686,1150,1150,1150,1150,0
|
|
20230616,155200,94302686,1150,1150,1150,1150,0
|
|
20230616,155100,94302686,1150,1150,1150,1150,0
|
|
20230616,155000,94302686,1150,1150,1150,1150,0
|
|
20230616,154900,94302686,1150,1150,1150,1150,0
|
|
20230616,154800,94302686,1150,1150,1150,1150,0
|
|
20230616,154700,94302686,1150,1150,1150,1150,0
|
|
20230616,154600,94302686,1150,1150,1150,1150,0
|
|
20230616,154500,94302686,1150,1150,1150,1150,0
|
|
20230616,154400,94302686,1150,1150,1150,1150,0
|
|
20230616,154300,94302686,1150,1150,1150,1150,0
|
|
20230616,154200,94302686,1150,1150,1150,1150,0
|
|
20230616,154100,94302686,1150,1150,1150,1150,0
|
|
20230616,154000,94302686,1150,1150,1150,1150,0
|
|
20230616,153900,94302686,1150,1150,1150,1150,0
|
|
20230616,153800,94302686,1150,1150,1150,1150,0
|
|
20230616,153700,94302686,1150,1150,1150,1150,0
|
|
20230616,153600,94302686,1150,1150,1150,1150,0
|
|
20230616,153500,94302686,1150,1150,1150,1150,0
|
|
20230616,153400,94302686,1150,1150,1150,1150,3607
|
|
20230616,153300,94302686,1150,1150,1150,1150,0
|
|
20230616,153200,94302686,1150,1150,1150,1150,0
|
|
20230616,153100,94302686,1150,1150,1150,1150,0
|
|
20230616,153000,94302686,1150,1150,1150,1150,3607
|
|
20230616,152900,90154636,1147,1147,1147,1147,0
|
|
20230616,152800,90154636,1147,1147,1147,1147,0
|
|
20230616,152700,90154636,1147,1147,1147,1147,0
|
|
20230616,152600,90154636,1147,1147,1147,1147,0
|
|
20230616,152500,90154636,1147,1147,1147,1147,0
|
|
20230616,152400,90154636,1147,1147,1147,1147,0
|
|
20230616,152300,90154636,1147,1147,1147,1147,0
|
|
20230616,152200,90154636,1147,1147,1147,1147,0
|
|
20230616,152100,90154636,1147,1147,1147,1147,0
|
|
20230616,152000,90154636,1147,1147,1147,1147,0
|
|
20230616,151900,90154636,1147,1142,1147,1142,5
|
|
20230616,151800,90148906,1147,1140,1147,1140,97
|
|
20230616,151700,90037654,1147,1147,1147,1147,0
|
|
20230616,151600,90037654,1147,1147,1147,1147,0
|
|
20230616,151500,90037654,1147,1147,1147,1147,0
|
|
20230616,151400,90037654,1147,1145,1147,1145,300
|
|
20230616,151300,89694024,1145,1145,1145,1139,1317
|
|
20230616,151200,88189221,1145,1145,1145,1145,0
|
|
20230616,151100,88189221,1145,1145,1145,1145,0
|
|
20230616,151000,88189221,1145,1145,1145,1145,1150
|
|
20230616,150900,86872471,1147,1147,1147,1147,0
|
|
20230616,150800,86872471,1147,1147,1147,1147,11
|
|
20230616,150700,86859854,1146,1146,1146,1146,882
|
|
20230616,150600,85849082,1145,1145,1145,1145,0
|
|
20230616,150500,85849082,1145,1145,1145,1145,0
|
|
20230616,150400,85849082,1145,1145,1145,1145,0
|
|
20230616,150300,85849082,1145,1145,1145,1145,0
|
|
20230616,150200,85849082,1145,1145,1145,1145,0
|
|
20230616,150100,85849082,1145,1145,1145,1145,503
|
|
20230616,150000,85273147,1145,1145,1145,1145,0
|
|
20230616,145900,85273147,1145,1145,1145,1145,0
|
|
20230616,145800,85273147,1145,1145,1145,1145,0
|
|
20230616,145700,85273147,1145,1145,1145,1145,0
|
|
20230616,145600,85273147,1145,1145,1145,1145,0
|
|
20230616,145500,85273147,1145,1145,1145,1145,0
|
|
20230616,145400,85273147,1145,1145,1145,1145,0
|
|
20230616,145300,85273147,1145,1145,1145,1145,15
|
|
20230616,145200,85255972,1146,1146,1146,1146,0
|
|
20230616,145100,85255972,1146,1146,1146,1146,100
|
|
20230616,145000,85141372,1145,1144,1145,1144,327
|
|
20230616,144900,84766999,1144,1144,1144,1144,0
|
|
20230616,144800,84766999,1144,1144,1144,1144,0
|
|
20230616,144700,84766999,1144,1144,1144,1144,0
|
|
20230616,144600,84766999,1144,1144,1144,1144,8
|
|
20230616,144500,84757847,1145,1145,1145,1145,0
|
|
20230616,144400,84757847,1145,1145,1145,1145,138
|
|
20230616,144300,84599837,1144,1144,1144,1144,300
|
|
20230616,144200,84256637,1143,1143,1143,1143,274
|
|
20230616,144100,83943455,1143,1143,1143,1143,0
|
|
20230616,144000,83943455,1143,1143,1143,1143,0
|
|
20230616,143900,83943455,1143,1143,1143,1143,0
|
|
20230616,143800,83943455,1143,1143,1143,1143,0
|
|
20230616,143700,83943455,1143,1143,1143,1143,5
|
|
20230616,143600,83937740,1143,1143,1143,1143,68
|
|
20230616,143500,83860016,1142,1142,1142,1142,226
|
|
20230616,143400,83601924,1143,1143,1143,1143,54
|
|
20230616,143300,83540202,1142,1142,1142,1142,0
|
|
20230616,143200,83540202,1142,1142,1142,1142,0
|
|
20230616,143100,83540202,1142,1142,1142,1142,261
|
|
20230616,143000,83242140,1145,1145,1145,1145,0
|
|
20230616,142900,83242140,1145,1145,1145,1145,69
|
|
20230616,142800,83163135,1145,1145,1145,1145,567
|
|
20230616,142700,82513920,1146,1146,1146,1146,0
|
|
20230616,142600,82513920,1146,1146,1146,1146,0
|
|
20230616,142500,82513920,1146,1146,1146,1146,3
|
|
20230616,142400,82510482,1146,1146,1146,1146,0
|
|
20230616,142300,82510482,1146,1146,1146,1146,0
|
|
20230616,142200,82510482,1146,1146,1146,1146,0
|
|
20230616,142100,82510482,1146,1146,1146,1146,69
|
|
20230616,142000,82431408,1146,1146,1146,1146,0
|
|
20230616,141900,82431408,1146,1146,1146,1146,0
|
|
20230616,141800,82431408,1146,1146,1146,1146,0
|
|
20230616,141700,82431408,1146,1146,1146,1146,0
|
|
20230616,141600,82431408,1146,1146,1146,1146,0
|
|
20230616,141500,82431408,1146,1146,1146,1146,0
|
|
20230616,141400,82431408,1146,1146,1146,1146,0
|
|
20230616,141300,82431408,1146,1146,1146,1146,0
|
|
20230616,141200,82431408,1146,1146,1146,1146,0
|
|
20230616,141100,82431408,1146,1146,1146,1146,0
|
|
20230616,141000,82431408,1146,1146,1146,1146,0
|
|
20230616,140900,82431408,1146,1146,1146,1146,2
|
|
20230616,140800,82429116,1140,1140,1140,1140,20
|
|
20230616,140700,82406316,1146,1146,1146,1146,0
|
|
20230616,140600,82406316,1146,1146,1146,1146,0
|
|
20230616,140500,82406316,1146,1146,1146,1146,2
|
|
20230616,140400,82404024,1145,1145,1145,1145,889
|
|
20230616,140300,81386119,1146,1146,1146,1146,653
|
|
20230616,140200,80637781,1147,1147,1147,1147,0
|
|
20230616,140100,80637781,1147,1147,1147,1147,0
|
|
20230616,140000,80637781,1147,1147,1147,1147,0
|
|
20230616,135900,80637781,1147,1147,1147,1147,0
|
|
20230616,135800,80637781,1147,1147,1147,1147,0
|
|
20230616,135700,80637781,1147,1147,1147,1147,0
|
|
20230616,135600,80637781,1147,1147,1147,1147,0
|
|
20230616,135500,80637781,1147,1147,1147,1147,0
|
|
20230616,135400,80637781,1147,1147,1147,1147,4
|
|
20230616,135300,80633193,1139,1139,1139,1139,32
|
|
20230616,135200,80596745,1147,1147,1147,1147,0
|
|
20230616,135100,80596745,1147,1147,1147,1147,0
|
|
20230616,135000,80596745,1147,1147,1147,1147,0
|
|
20230616,134900,80596745,1147,1139,1147,1139,19
|
|
20230616,134800,80574984,1147,1147,1147,1147,0
|
|
20230616,134700,80574984,1147,1147,1147,1147,0
|
|
20230616,134600,80574984,1147,1147,1147,1147,0
|
|
20230616,134500,80574984,1147,1147,1147,1147,0
|
|
20230616,134400,80574984,1147,1147,1147,1147,0
|
|
20230616,134300,80574984,1147,1147,1147,1147,0
|
|
20230616,134200,80574984,1147,1147,1147,1147,20
|
|
20230616,134100,80552044,1147,1147,1147,1147,0
|
|
20230616,134000,80552044,1147,1147,1147,1147,6
|
|
20230616,133900,80545162,1139,1139,1139,1139,0
|
|
20230616,133800,80545162,1139,1139,1139,1139,1
|
|
20230616,133700,80544023,1147,1147,1147,1147,0
|
|
20230616,133600,80544023,1147,1147,1147,1147,0
|
|
20230616,133500,80544023,1147,1147,1147,1147,0
|
|
20230616,133400,80544023,1147,1147,1147,1147,0
|
|
20230616,133300,80544023,1147,1147,1147,1147,10
|
|
20230616,133200,80532553,1147,1139,1147,1136,3706
|
|
20230616,133100,76315739,1139,1146,1146,1139,716
|
|
20230616,133000,75498497,1146,1147,1147,1146,9
|
|
20230616,132900,75488178,1146,1146,1146,1146,0
|
|
20230616,132800,75488178,1146,1146,1146,1146,0
|
|
20230616,132700,75488178,1146,1146,1146,1146,0
|
|
20230616,132600,75488178,1146,1146,1146,1146,0
|
|
20230616,132500,75488178,1146,1146,1146,1146,2700
|
|
20230616,132400,72393978,1146,1146,1146,1146,0
|
|
20230616,132300,72393978,1146,1146,1146,1146,0
|
|
20230616,132200,72393978,1146,1146,1146,1146,0
|
|
20230616,132100,72393978,1146,1146,1146,1146,20
|
|
20230616,132000,72371058,1146,1146,1146,1146,0
|
|
20230616,131900,72371058,1146,1146,1146,1146,0
|
|
20230616,131800,72371058,1146,1146,1146,1146,0
|
|
20230616,131700,72371058,1146,1146,1146,1146,0
|
|
20230616,131600,72371058,1146,1150,1151,1146,908
|
|
20230616,131500,71325994,1150,1150,1150,1150,4
|
|
20230616,131400,71321394,1150,1150,1150,1150,157
|
|
20230616,131300,71140844,1150,1150,1150,1150,3
|
|
20230616,131200,71137394,1146,1146,1146,1146,0
|
|
20230616,131100,71137394,1146,1148,1148,1146,2000
|
|
20230616,131000,68844925,1151,1151,1151,1151,0
|
|
20230616,130900,68844925,1151,1151,1151,1151,0
|
|
20230616,130800,68844925,1151,1151,1151,1151,0
|
|
20230616,130700,68844925,1151,1151,1151,1151,24
|
|
20230616,130600,68817301,1151,1151,1151,1151,0
|
|
20230616,130500,68817301,1151,1151,1151,1151,0
|
|
20230616,130400,68817301,1151,1151,1151,1151,0
|
|
20230616,130300,68817301,1151,1151,1151,1151,0
|
|
20230616,130200,68817301,1151,1151,1151,1151,10
|
|
20230616,130100,68805791,1152,1152,1152,1152,0
|
|
20230616,130000,68805791,1152,1152,1152,1152,0
|
|
20230616,125900,68805791,1152,1152,1152,1152,0
|
|
20230616,125800,68805791,1152,1152,1152,1152,0
|
|
20230616,125700,68805791,1152,1152,1152,1152,500
|
|
20230616,125600,68229791,1152,1149,1153,1149,3120
|
|
20230616,125500,64642771,1148,1148,1148,1148,413
|
|
20230616,125400,64168647,1147,1147,1147,1147,0
|
|
20230616,125300,64168647,1147,1147,1147,1147,431
|
|
20230616,125200,63674290,1147,1147,1147,1147,150
|
|
20230616,125100,63502240,1146,1146,1146,1146,11
|
|
20230616,125000,63489634,1146,1146,1146,1146,316
|
|
20230616,124900,63127498,1146,1146,1146,1146,0
|
|
20230616,124800,63127498,1146,1146,1146,1146,611
|
|
20230616,124700,62427292,1145,1145,1145,1145,1
|
|
20230616,124600,62426147,1145,1145,1145,1145,51
|
|
20230616,124500,62367752,1145,1147,1147,1145,51
|
|
20230616,124400,62309257,1147,1147,1147,1147,0
|
|
20230616,124300,62309257,1147,1147,1147,1147,0
|
|
20230616,124200,62309257,1147,1147,1147,1147,6
|
|
20230616,124100,62302375,1147,1147,1147,1147,1
|
|
20230616,124000,62301228,1148,1148,1148,1148,0
|
|
20230616,123900,62301228,1148,1148,1148,1148,0
|
|
20230616,123800,62301228,1148,1148,1148,1148,0
|
|
20230616,123700,62301228,1148,1143,1148,1143,1100
|
|
20230616,123600,61042030,1142,1142,1142,1142,0
|
|
20230616,123500,61042030,1142,1143,1143,1142,102
|
|
20230616,123400,60925446,1144,1144,1144,1144,0
|
|
20230616,123300,60925446,1144,1144,1144,1144,0
|
|
20230616,123200,60925446,1144,1144,1144,1144,0
|
|
20230616,123100,60925446,1144,1144,1144,1144,0
|
|
20230616,123000,60925446,1144,1144,1144,1144,0
|
|
20230616,122900,60925446,1144,1144,1144,1144,0
|
|
20230616,122800,60925446,1144,1144,1144,1144,0
|
|
20230616,122700,60925446,1144,1144,1144,1144,1
|
|
20230616,122600,60924302,1141,1141,1141,1141,0
|
|
20230616,122500,60924302,1141,1141,1141,1141,5
|
|
20230616,122400,60918597,1141,1141,1141,1141,5
|
|
20230616,122300,60912892,1141,1141,1141,1141,0
|
|
20230616,122200,60912892,1141,1144,1144,1141,304
|
|
20230616,122100,60565506,1144,1144,1144,1144,0
|
|
20230616,122000,60565506,1144,1144,1144,1144,0
|
|
20230616,121900,60565506,1144,1144,1144,1144,0
|
|
20230616,121800,60565506,1144,1144,1144,1144,0
|
|
20230616,121700,60565506,1144,1144,1144,1144,0
|
|
20230616,121600,60565506,1144,1141,1144,1141,150
|
|
20230616,121500,60394206,1142,1142,1142,1142,0
|
|
20230616,121400,60394206,1142,1142,1142,1142,0
|
|
20230616,121300,60394206,1142,1142,1142,1142,2
|
|
20230616,121200,60391922,1141,1141,1141,1141,0
|
|
20230616,121100,60391922,1141,1141,1141,1141,0
|
|
20230616,121000,60391922,1141,1141,1141,1141,8
|
|
20230616,120900,60382794,1141,1142,1142,1141,2
|
|
20230616,120800,60380511,1143,1143,1143,1143,100
|
|
20230616,120700,60266211,1144,1144,1144,1144,0
|
|
20230616,120600,60266211,1144,1144,1144,1144,1
|
|
20230616,120500,60265067,1143,1141,1143,1141,25
|
|
20230616,120400,60236516,1140,1139,1140,1139,2
|
|
20230616,120300,60234237,1144,1144,1144,1144,0
|
|
20230616,120200,60234237,1144,1144,1144,1144,0
|
|
20230616,120100,60234237,1144,1144,1144,1144,0
|
|
20230616,120000,60234237,1144,1144,1144,1144,0
|
|
20230616,115900,60234237,1144,1144,1144,1144,0
|
|
20230616,115800,60234237,1144,1144,1144,1144,5
|
|
20230616,115700,60228517,1144,1144,1144,1144,0
|
|
20230616,115600,60228517,1144,1144,1144,1144,0
|
|
20230616,115500,60228517,1144,1141,1144,1141,1000
|
|
20230616,115400,59086194,1140,1140,1140,1140,0
|
|
20230616,115300,59086194,1140,1140,1140,1140,0
|
|
20230616,115200,59086194,1140,1140,1140,1140,0
|
|
20230616,115100,59086194,1140,1140,1140,1140,0
|
|
20230616,115000,59086194,1140,1140,1140,1140,0
|
|
20230616,114900,59086194,1140,1140,1140,1140,0
|
|
20230616,114800,59086194,1140,1140,1140,1140,0
|
|
20230616,114700,59086194,1140,1140,1140,1140,100
|
|
20230616,114600,58972194,1142,1142,1142,1142,0
|
|
20230616,114500,58972194,1142,1142,1142,1142,0
|
|
20230616,114400,58972194,1142,1141,1142,1141,150
|
|
20230616,114300,58800896,1141,1141,1141,1141,20
|
|
20230616,114200,58778076,1140,1136,1140,1136,17405
|
|
20230616,114100,38970649,1136,1135,1136,1135,1072
|
|
20230616,114000,37752943,1135,1135,1135,1135,0
|
|
20230616,113900,37752943,1135,1135,1135,1135,0
|
|
20230616,113800,37752943,1135,1135,1135,1135,0
|
|
20230616,113700,37752943,1135,1135,1135,1135,2
|
|
20230616,113600,37750673,1135,1135,1135,1135,0
|
|
20230616,113500,37750673,1135,1135,1135,1135,0
|
|
20230616,113400,37750673,1135,1135,1135,1135,0
|
|
20230616,113300,37750673,1135,1135,1135,1135,0
|
|
20230616,113200,37750673,1135,1134,1135,1134,200
|
|
20230616,113100,37523772,1134,1134,1134,1134,1
|
|
20230616,113000,37522638,1133,1133,1133,1133,50
|
|
20230616,112900,37465988,1132,1132,1132,1132,133
|
|
20230616,112800,37315432,1135,1135,1135,1135,0
|
|
20230616,112700,37315432,1135,1135,1135,1135,0
|
|
20230616,112600,37315432,1135,1134,1135,1134,2500
|
|
20230616,112500,34478044,1133,1133,1133,1133,0
|
|
20230616,112400,34478044,1133,1133,1133,1133,0
|
|
20230616,112300,34478044,1133,1133,1133,1133,0
|
|
20230616,112200,34478044,1133,1133,1133,1133,52
|
|
20230616,112100,34419128,1134,1134,1134,1134,1
|
|
20230616,112000,34417994,1132,1134,1134,1132,91
|
|
20230616,111900,34314802,1135,1135,1135,1135,95
|
|
20230616,111800,34206977,1135,1135,1135,1135,0
|
|
20230616,111700,34206977,1135,1135,1135,1135,0
|
|
20230616,111600,34206977,1135,1135,1135,1135,0
|
|
20230616,111500,34206977,1135,1135,1135,1135,2
|
|
20230616,111400,34204707,1131,1132,1132,1131,4
|
|
20230616,111300,34200181,1135,1135,1135,1135,0
|
|
20230616,111200,34200181,1135,1135,1135,1135,2
|
|
20230616,111100,34197911,1130,1130,1130,1130,1
|
|
20230616,111000,34196781,1130,1130,1130,1130,0
|
|
20230616,110900,34196781,1130,1130,1130,1130,0
|
|
20230616,110800,34196781,1130,1130,1130,1130,648
|
|
20230616,110700,33464541,1129,1130,1130,1129,370
|
|
20230616,110600,33046459,1130,1130,1130,1130,0
|
|
20230616,110500,33046459,1130,1130,1130,1130,148
|
|
20230616,110400,32879219,1130,1130,1130,1130,0
|
|
20230616,110300,32879219,1130,1130,1130,1130,0
|
|
20230616,110200,32879219,1130,1130,1130,1130,47
|
|
20230616,110100,32826109,1130,1130,1130,1130,0
|
|
20230616,110000,32826109,1130,1130,1130,1130,0
|
|
20230616,105900,32826109,1130,1130,1130,1130,0
|
|
20230616,105800,32826109,1130,1130,1130,1130,0
|
|
20230616,105700,32826109,1130,1130,1130,1130,0
|
|
20230616,105600,32826109,1130,1130,1130,1130,2
|
|
20230616,105500,32823849,1126,1130,1130,1126,9
|
|
20230616,105400,32813691,1126,1126,1126,1126,0
|
|
20230616,105300,32813691,1126,1126,1126,1126,0
|
|
20230616,105200,32813691,1126,1126,1126,1126,0
|
|
20230616,105100,32813691,1126,1126,1126,1126,0
|
|
20230616,105000,32813691,1126,1126,1126,1126,0
|
|
20230616,104900,32813691,1126,1128,1128,1126,5
|
|
20230616,104800,32808055,1130,1130,1130,1130,0
|
|
20230616,104700,32808055,1130,1130,1130,1130,0
|
|
20230616,104600,32808055,1130,1130,1130,1130,1300
|
|
20230616,104500,31339055,1126,1126,1126,1126,0
|
|
20230616,104400,31339055,1126,1126,1126,1126,0
|
|
20230616,104300,31339055,1126,1126,1126,1126,0
|
|
20230616,104200,31339055,1126,1126,1126,1126,0
|
|
20230616,104100,31339055,1126,1126,1126,1126,0
|
|
20230616,104000,31339055,1126,1126,1126,1126,0
|
|
20230616,103900,31339055,1126,1126,1126,1126,1
|
|
20230616,103800,31337929,1132,1132,1132,1132,0
|
|
20230616,103700,31337929,1132,1132,1132,1132,1
|
|
20230616,103600,31336797,1125,1125,1125,1125,0
|
|
20230616,103500,31336797,1125,1127,1127,1125,3937
|
|
20230616,103400,26904165,1127,1127,1127,1127,1
|
|
20230616,103300,26903038,1133,1133,1133,1133,0
|
|
20230616,103200,26903038,1133,1133,1133,1133,1
|
|
20230616,103100,26901905,1133,1133,1133,1133,0
|
|
20230616,103000,26901905,1133,1133,1133,1133,1
|
|
20230616,102900,26900772,1127,1127,1127,1127,0
|
|
20230616,102800,26900772,1127,1127,1127,1127,0
|
|
20230616,102700,26900772,1127,1127,1127,1127,0
|
|
20230616,102600,26900772,1127,1127,1127,1127,0
|
|
20230616,102500,26900772,1127,1127,1127,1127,0
|
|
20230616,102400,26900772,1127,1127,1127,1127,0
|
|
20230616,102300,26900772,1127,1127,1127,1127,0
|
|
20230616,102200,26900772,1127,1127,1127,1127,2274
|
|
20230616,102100,24337974,1127,1127,1127,1127,886
|
|
20230616,102000,23339452,1134,1134,1134,1134,0
|
|
20230616,101900,23339452,1134,1134,1134,1134,0
|
|
20230616,101800,23339452,1134,1134,1134,1134,0
|
|
20230616,101700,23339452,1134,1128,1134,1126,912
|
|
20230616,101600,22311767,1135,1135,1135,1135,445
|
|
20230616,101500,21806692,1126,1126,1126,1126,0
|
|
20230616,101400,21806692,1126,1126,1126,1126,0
|
|
20230616,101300,21806692,1126,1126,1126,1126,0
|
|
20230616,101200,21806692,1126,1126,1126,1126,0
|
|
20230616,101100,21806692,1126,1126,1126,1126,0
|
|
20230616,101000,21806692,1126,1126,1126,1126,0
|
|
20230616,100900,21806692,1126,1126,1126,1126,0
|
|
20230616,100800,21806692,1126,1127,1127,1126,4502
|
|
20230616,100700,16737007,1127,1127,1127,1127,0
|
|
20230616,100600,16737007,1127,1127,1127,1127,0
|
|
20230616,100500,16737007,1127,1127,1127,1127,0
|
|
20230616,100400,16737007,1127,1135,1135,1127,3
|
|
20230616,100300,16733610,1127,1131,1131,1127,2701
|
|
20230616,100200,13687682,1128,1128,1128,1128,0
|
|
20230616,100100,13687682,1128,1128,1128,1128,0
|
|
20230616,100000,13687682,1128,1128,1128,1128,0
|
|
20230616,095900,13687682,1128,1136,1136,1128,3
|
|
20230616,095800,13684282,1131,1131,1131,1131,0
|
|
20230616,095700,13684282,1131,1131,1131,1131,0
|
|
20230616,095600,13684282,1131,1131,1131,1131,0
|
|
20230616,095500,13684282,1131,1131,1131,1131,0
|
|
20230616,095400,13684282,1131,1131,1131,1131,0
|
|
20230616,095300,13684282,1131,1131,1131,1131,0
|
|
20230616,095200,13684282,1131,1131,1131,1131,0
|
|
20230616,095100,13684282,1131,1131,1131,1131,0
|
|
20230616,095000,13684282,1131,1131,1131,1131,0
|
|
20230616,094900,13684282,1131,1131,1131,1131,0
|
|
20230616,094800,13684282,1131,1131,1131,1131,0
|
|
20230616,094700,13684282,1131,1131,1131,1131,0
|
|
20230616,094600,13684282,1131,1131,1131,1131,0
|
|
20230616,094500,13684282,1131,1131,1131,1131,1000
|
|
20230616,094400,12553282,1131,1131,1131,1131,1
|
|
20230616,094300,12552151,1137,1137,1137,1137,181
|
|
20230616,094200,12346354,1137,1137,1137,1137,0
|
|
20230616,094100,12346354,1137,1137,1137,1137,0
|
|
20230616,094000,12346354,1137,1137,1137,1137,0
|
|
20230616,093900,12346354,1137,1137,1137,1137,0
|
|
20230616,093800,12346354,1137,1137,1137,1137,0
|
|
20230616,093700,12346354,1137,1137,1137,1137,791
|
|
20230616,093600,11446987,1137,1137,1137,1137,1
|
|
20230616,093500,11445850,1127,1137,1137,1127,1002
|
|
20230616,093400,10316415,1127,1138,1138,1127,4000
|
|
20230616,093300,5780183,1135,1136,1136,1135,394
|
|
20230616,093200,5332892,1136,1136,1136,1136,0
|
|
20230616,093100,5332892,1136,1136,1136,1136,1
|
|
20230616,093000,5331756,1138,1138,1138,1138,50
|
|
20230616,092900,5274856,1138,1138,1138,1138,0
|
|
20230616,092800,5274856,1138,1138,1138,1138,0
|
|
20230616,092700,5274856,1138,1138,1138,1138,8
|
|
20230616,092600,5265752,1138,1138,1138,1138,1
|
|
20230616,092500,5264614,1136,1136,1136,1136,0
|
|
20230616,092400,5264614,1136,1136,1136,1136,95
|
|
20230616,092300,5156694,1139,1139,1139,1139,0
|
|
20230616,092200,5156694,1139,1139,1139,1139,0
|
|
20230616,092100,5156694,1139,1137,1139,1137,72
|
|
20230616,092000,5074828,1135,1135,1135,1135,0
|
|
20230616,091900,5074828,1135,1135,1135,1135,0
|
|
20230616,091800,5074828,1135,1135,1135,1135,708
|
|
20230616,091700,4271248,1135,1135,1135,1135,0
|
|
20230616,091600,4271248,1135,1135,1135,1135,2
|
|
20230616,091500,4268978,1135,1135,1135,1135,0
|
|
20230616,091400,4268978,1135,1135,1135,1135,0
|
|
20230616,091300,4268978,1135,1135,1135,1135,62
|
|
20230616,091200,4198608,1135,1135,1135,1135,62
|
|
20230616,091100,4128238,1135,1135,1135,1135,62
|
|
20230616,091000,4057868,1135,1135,1135,1135,62
|
|
20230616,090900,3987498,1135,1135,1135,1135,62
|
|
20230616,090800,3917128,1135,1135,1135,1135,500
|
|
20230616,090700,3349628,1135,1135,1135,1135,68
|
|
20230616,090600,3272448,1135,1135,1135,1135,62
|
|
20230616,090500,3202078,1135,1135,1135,1135,562
|
|
20230616,090400,2564208,1135,1135,1135,1135,73
|
|
20230616,090300,2481353,1135,1135,1135,1135,62
|
|
20230616,090200,2410983,1135,1135,1135,1135,62
|
|
20230616,090100,2340613,1135,1128,1135,1127,70
|
|
20230616,090000,2261223,1135,1134,1135,1134,1994
|