623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192000,135234515,1148,1148,1148,1148,2883
|
|
20230619,191900,135234515,1148,1148,1148,1148,0
|
|
20230619,191800,135234515,1148,1148,1148,1148,0
|
|
20230619,191700,135234515,1148,1148,1148,1148,0
|
|
20230619,191600,135234515,1148,1148,1148,1148,0
|
|
20230619,191500,135234515,1148,1148,1148,1148,0
|
|
20230619,191400,135234515,1148,1148,1148,1148,0
|
|
20230619,191300,135234515,1148,1148,1148,1148,0
|
|
20230619,191200,135234515,1148,1148,1148,1148,0
|
|
20230619,191100,135234515,1148,1148,1148,1148,0
|
|
20230619,191000,135234515,1148,1148,1148,1148,0
|
|
20230619,190900,135234515,1148,1148,1148,1148,0
|
|
20230619,190800,135234515,1148,1148,1148,1148,0
|
|
20230619,190700,135234515,1148,1148,1148,1148,0
|
|
20230619,190600,135234515,1148,1148,1148,1148,0
|
|
20230619,190500,135234515,1148,1148,1148,1148,0
|
|
20230619,190400,135234515,1148,1148,1148,1148,0
|
|
20230619,190300,135234515,1148,1148,1148,1148,0
|
|
20230619,190200,135234515,1148,1148,1148,1148,0
|
|
20230619,190100,135234515,1148,1148,1148,1148,0
|
|
20230619,190000,135234515,1148,1148,1148,1148,0
|
|
20230619,185900,135234515,1148,1148,1148,1148,0
|
|
20230619,185800,135234515,1148,1148,1148,1148,0
|
|
20230619,185700,135234515,1148,1148,1148,1148,0
|
|
20230619,185600,135234515,1148,1148,1148,1148,0
|
|
20230619,185500,135234515,1148,1148,1148,1148,0
|
|
20230619,185400,135234515,1148,1148,1148,1148,0
|
|
20230619,185300,135234515,1148,1148,1148,1148,0
|
|
20230619,185200,135234515,1148,1148,1148,1148,0
|
|
20230619,185100,135234515,1148,1148,1148,1148,0
|
|
20230619,185000,135234515,1148,1148,1148,1148,2883
|
|
20230619,184900,135234515,1148,1148,1148,1148,0
|
|
20230619,184800,135234515,1148,1148,1148,1148,0
|
|
20230619,184700,135234515,1148,1148,1148,1148,0
|
|
20230619,184600,135234515,1148,1148,1148,1148,0
|
|
20230619,184500,135234515,1148,1148,1148,1148,0
|
|
20230619,184400,135234515,1148,1148,1148,1148,0
|
|
20230619,184300,135234515,1148,1148,1148,1148,0
|
|
20230619,184200,135234515,1148,1148,1148,1148,0
|
|
20230619,184100,135234515,1148,1148,1148,1148,0
|
|
20230619,184000,135234515,1148,1148,1148,1148,0
|
|
20230619,183900,135234515,1148,1148,1148,1148,0
|
|
20230619,183800,135234515,1148,1148,1148,1148,0
|
|
20230619,183700,135234515,1148,1148,1148,1148,0
|
|
20230619,183600,135234515,1148,1148,1148,1148,0
|
|
20230619,183500,135234515,1148,1148,1148,1148,0
|
|
20230619,183400,135234515,1148,1148,1148,1148,0
|
|
20230619,183300,135234515,1148,1148,1148,1148,0
|
|
20230619,183200,135234515,1148,1148,1148,1148,0
|
|
20230619,183100,135234515,1148,1148,1148,1148,0
|
|
20230619,183000,135234515,1148,1148,1148,1148,0
|
|
20230619,182900,135234515,1148,1148,1148,1148,0
|
|
20230619,182800,135234515,1148,1148,1148,1148,0
|
|
20230619,182700,135234515,1148,1148,1148,1148,0
|
|
20230619,182600,135234515,1148,1148,1148,1148,0
|
|
20230619,182500,135234515,1148,1148,1148,1148,0
|
|
20230619,182400,135234515,1148,1148,1148,1148,0
|
|
20230619,182300,135234515,1148,1148,1148,1148,0
|
|
20230619,182200,135234515,1148,1148,1148,1148,0
|
|
20230619,182100,135234515,1148,1148,1148,1148,0
|
|
20230619,182000,135234515,1148,1148,1148,1148,2883
|
|
20230619,181900,135234515,1148,1148,1148,1148,0
|
|
20230619,181800,135234515,1148,1148,1148,1148,0
|
|
20230619,181700,135234515,1148,1148,1148,1148,0
|
|
20230619,181600,135234515,1148,1148,1148,1148,0
|
|
20230619,181500,135234515,1148,1148,1148,1148,0
|
|
20230619,181400,135234515,1148,1148,1148,1148,0
|
|
20230619,181300,135234515,1148,1148,1148,1148,0
|
|
20230619,181200,135234515,1148,1148,1148,1148,0
|
|
20230619,181100,135234515,1148,1148,1148,1148,0
|
|
20230619,181000,135234515,1148,1148,1148,1148,0
|
|
20230619,180900,135234515,1148,1148,1148,1148,0
|
|
20230619,180800,135234515,1148,1148,1148,1148,0
|
|
20230619,180700,135234515,1148,1148,1148,1148,0
|
|
20230619,180600,135234515,1148,1148,1148,1148,0
|
|
20230619,180500,135234515,1148,1148,1148,1148,0
|
|
20230619,180400,135234515,1148,1148,1148,1148,0
|
|
20230619,180300,135234515,1148,1148,1148,1148,0
|
|
20230619,180200,135234515,1148,1148,1148,1148,0
|
|
20230619,180100,135234515,1148,1148,1148,1148,0
|
|
20230619,180000,135234515,1148,1148,1148,1148,0
|
|
20230619,175900,135234515,1148,1148,1148,1148,0
|
|
20230619,175800,135234515,1148,1148,1148,1148,0
|
|
20230619,175700,135234515,1148,1148,1148,1148,0
|
|
20230619,175600,135234515,1148,1148,1148,1148,0
|
|
20230619,175500,135234515,1148,1148,1148,1148,0
|
|
20230619,175400,135234515,1148,1148,1148,1148,0
|
|
20230619,175300,135234515,1148,1148,1148,1148,0
|
|
20230619,175200,135234515,1148,1148,1148,1148,0
|
|
20230619,175100,135234515,1148,1148,1148,1148,0
|
|
20230619,175000,135234515,1148,1148,1148,1148,2883
|
|
20230619,174900,135234515,1148,1148,1148,1148,0
|
|
20230619,174800,135234515,1148,1148,1148,1148,0
|
|
20230619,174700,135234515,1148,1148,1148,1148,0
|
|
20230619,174600,135234515,1148,1148,1148,1148,0
|
|
20230619,174500,135234515,1148,1148,1148,1148,0
|
|
20230619,174400,135234515,1148,1148,1148,1148,0
|
|
20230619,174300,135234515,1148,1148,1148,1148,0
|
|
20230619,174200,135234515,1148,1148,1148,1148,0
|
|
20230619,174100,135234515,1148,1148,1148,1148,0
|
|
20230619,174000,135234515,1148,1148,1148,1148,0
|
|
20230619,173900,135234515,1148,1148,1148,1148,0
|
|
20230619,173800,135234515,1148,1148,1148,1148,0
|
|
20230619,173700,135234515,1148,1148,1148,1148,0
|
|
20230619,173600,135234515,1148,1148,1148,1148,0
|
|
20230619,173500,135234515,1148,1148,1148,1148,0
|
|
20230619,173400,135234515,1148,1148,1148,1148,0
|
|
20230619,173300,135234515,1148,1148,1148,1148,0
|
|
20230619,173200,135234515,1148,1148,1148,1148,0
|
|
20230619,173100,135234515,1148,1148,1148,1148,0
|
|
20230619,173000,135234515,1148,1148,1148,1148,0
|
|
20230619,172900,135234515,1148,1148,1148,1148,0
|
|
20230619,172800,135234515,1148,1148,1148,1148,0
|
|
20230619,172700,135234515,1148,1148,1148,1148,0
|
|
20230619,172600,135234515,1148,1148,1148,1148,0
|
|
20230619,172500,135234515,1148,1148,1148,1148,0
|
|
20230619,172400,135234515,1148,1148,1148,1148,0
|
|
20230619,172300,135234515,1148,1148,1148,1148,0
|
|
20230619,172200,135234515,1148,1148,1148,1148,0
|
|
20230619,172100,135234515,1148,1148,1148,1148,0
|
|
20230619,172000,135234515,1148,1148,1148,1148,2883
|
|
20230619,171900,135234515,1148,1148,1148,1148,0
|
|
20230619,171800,135234515,1148,1148,1148,1148,0
|
|
20230619,171700,135234515,1148,1148,1148,1148,0
|
|
20230619,171600,135234515,1148,1148,1148,1148,0
|
|
20230619,171500,135234515,1148,1148,1148,1148,0
|
|
20230619,171400,135234515,1148,1148,1148,1148,0
|
|
20230619,171300,135234515,1148,1148,1148,1148,0
|
|
20230619,171200,135234515,1148,1148,1148,1148,0
|
|
20230619,171100,135234515,1148,1148,1148,1148,0
|
|
20230619,171000,135234515,1148,1148,1148,1148,0
|
|
20230619,170900,135234515,1148,1148,1148,1148,0
|
|
20230619,170800,135234515,1148,1148,1148,1148,0
|
|
20230619,170700,135234515,1148,1148,1148,1148,0
|
|
20230619,170600,135234515,1148,1148,1148,1148,0
|
|
20230619,170500,135234515,1148,1148,1148,1148,0
|
|
20230619,170400,135234515,1148,1148,1148,1148,0
|
|
20230619,170300,135234515,1148,1148,1148,1148,0
|
|
20230619,170200,135234515,1148,1148,1148,1148,0
|
|
20230619,170100,135234515,1148,1148,1148,1148,0
|
|
20230619,170000,135234515,1148,1148,1148,1148,0
|
|
20230619,165900,135234515,1148,1148,1148,1148,0
|
|
20230619,165800,135234515,1148,1148,1148,1148,0
|
|
20230619,165700,135234515,1148,1148,1148,1148,0
|
|
20230619,165600,135234515,1148,1148,1148,1148,0
|
|
20230619,165500,135234515,1148,1148,1148,1148,0
|
|
20230619,165400,135234515,1148,1148,1148,1148,0
|
|
20230619,165300,135234515,1148,1148,1148,1148,0
|
|
20230619,165200,135234515,1148,1148,1148,1148,0
|
|
20230619,165100,135234515,1148,1148,1148,1148,0
|
|
20230619,165000,135234515,1148,1148,1148,1148,2883
|
|
20230619,164900,135234515,1148,1148,1148,1148,0
|
|
20230619,164800,135234515,1148,1148,1148,1148,0
|
|
20230619,164700,135234515,1148,1148,1148,1148,0
|
|
20230619,164600,135234515,1148,1148,1148,1148,0
|
|
20230619,164500,135234515,1148,1148,1148,1148,0
|
|
20230619,164400,135234515,1148,1148,1148,1148,0
|
|
20230619,164300,135234515,1148,1148,1148,1148,0
|
|
20230619,164200,135234515,1148,1148,1148,1148,0
|
|
20230619,164100,135234515,1148,1148,1148,1148,0
|
|
20230619,164000,135234515,1148,1148,1148,1148,0
|
|
20230619,163900,135234515,1148,1148,1148,1148,0
|
|
20230619,163800,135234515,1148,1148,1148,1148,0
|
|
20230619,163700,135234515,1148,1148,1148,1148,0
|
|
20230619,163600,135234515,1148,1148,1148,1148,0
|
|
20230619,163500,135234515,1148,1148,1148,1148,0
|
|
20230619,163400,135234515,1148,1148,1148,1148,0
|
|
20230619,163300,135234515,1148,1148,1148,1148,0
|
|
20230619,163200,135234515,1148,1148,1148,1148,0
|
|
20230619,163100,135234515,1148,1148,1148,1148,0
|
|
20230619,163000,135234515,1148,1148,1148,1148,0
|
|
20230619,162900,135234515,1148,1148,1148,1148,0
|
|
20230619,162800,135234515,1148,1148,1148,1148,0
|
|
20230619,162700,135234515,1148,1148,1148,1148,0
|
|
20230619,162600,135234515,1148,1148,1148,1148,0
|
|
20230619,162500,135234515,1148,1148,1148,1148,0
|
|
20230619,162400,135234515,1148,1148,1148,1148,0
|
|
20230619,162300,135234515,1148,1148,1148,1148,0
|
|
20230619,162200,135234515,1148,1148,1148,1148,0
|
|
20230619,162100,135234515,1148,1148,1148,1148,0
|
|
20230619,162000,135234515,1148,1148,1148,1148,2883
|
|
20230619,161900,135234515,1148,1148,1148,1148,0
|
|
20230619,161800,135234515,1148,1148,1148,1148,0
|
|
20230619,161700,135234515,1148,1148,1148,1148,0
|
|
20230619,161600,135234515,1148,1148,1148,1148,0
|
|
20230619,161500,135234515,1148,1148,1148,1148,0
|
|
20230619,161400,135234515,1148,1148,1148,1148,0
|
|
20230619,161300,135234515,1148,1148,1148,1148,0
|
|
20230619,161200,135234515,1148,1148,1148,1148,0
|
|
20230619,161100,135234515,1148,1148,1148,1148,0
|
|
20230619,161000,135234515,1148,1148,1148,1148,0
|
|
20230619,160900,135234515,1148,1148,1148,1148,0
|
|
20230619,160800,135234515,1148,1148,1148,1148,0
|
|
20230619,160700,135234515,1148,1148,1148,1148,0
|
|
20230619,160600,135234515,1148,1148,1148,1148,0
|
|
20230619,160500,135234515,1148,1148,1148,1148,0
|
|
20230619,160400,135234515,1148,1148,1148,1148,0
|
|
20230619,160300,135234515,1148,1148,1148,1148,0
|
|
20230619,160200,135234515,1148,1148,1148,1148,0
|
|
20230619,160100,135234515,1148,1148,1148,1148,0
|
|
20230619,160000,135234515,1148,1148,1148,1148,0
|
|
20230619,155900,135234515,1148,1148,1148,1148,0
|
|
20230619,155800,135234515,1148,1148,1148,1148,0
|
|
20230619,155700,135234515,1148,1148,1148,1148,0
|
|
20230619,155600,135234515,1148,1148,1148,1148,0
|
|
20230619,155500,135234515,1148,1148,1148,1148,0
|
|
20230619,155400,135234515,1148,1148,1148,1148,0
|
|
20230619,155300,135234515,1148,1148,1148,1148,0
|
|
20230619,155200,135234515,1148,1148,1148,1148,0
|
|
20230619,155100,135234515,1148,1148,1148,1148,0
|
|
20230619,155000,135234515,1148,1148,1148,1148,2883
|
|
20230619,154900,135234515,1148,1148,1148,1148,0
|
|
20230619,154800,135234515,1148,1148,1148,1148,0
|
|
20230619,154700,135234515,1148,1148,1148,1148,0
|
|
20230619,154600,135234515,1148,1148,1148,1148,0
|
|
20230619,154500,135234515,1148,1148,1148,1148,0
|
|
20230619,154400,135234515,1148,1148,1148,1148,0
|
|
20230619,154300,135234515,1148,1148,1148,1148,0
|
|
20230619,154200,135234515,1148,1148,1148,1148,0
|
|
20230619,154100,135234515,1148,1148,1148,1148,0
|
|
20230619,154000,135234515,1148,1148,1148,1148,0
|
|
20230619,153900,135234515,1148,1148,1148,1148,0
|
|
20230619,153800,135234515,1148,1148,1148,1148,0
|
|
20230619,153700,135234515,1148,1148,1148,1148,0
|
|
20230619,153600,135234515,1148,1148,1148,1148,0
|
|
20230619,153500,135234515,1148,1148,1148,1148,0
|
|
20230619,153400,135234515,1148,1148,1148,1148,0
|
|
20230619,153300,135234515,1148,1148,1148,1148,0
|
|
20230619,153200,135234515,1148,1148,1148,1148,0
|
|
20230619,153100,135234515,1148,1148,1148,1148,0
|
|
20230619,153000,135234515,1148,1148,1148,1148,2883
|
|
20230619,152900,131924831,1147,1147,1147,1147,0
|
|
20230619,152800,131924831,1147,1147,1147,1147,0
|
|
20230619,152700,131924831,1147,1147,1147,1147,0
|
|
20230619,152600,131924831,1147,1147,1147,1147,0
|
|
20230619,152500,131924831,1147,1147,1147,1147,0
|
|
20230619,152400,131924831,1147,1147,1147,1147,0
|
|
20230619,152300,131924831,1147,1147,1147,1147,0
|
|
20230619,152200,131924831,1147,1147,1147,1147,0
|
|
20230619,152100,131924831,1147,1147,1147,1147,0
|
|
20230619,152000,131924831,1147,1147,1147,1147,0
|
|
20230619,151900,131924831,1147,1147,1147,1147,0
|
|
20230619,151800,131924831,1147,1147,1147,1147,0
|
|
20230619,151700,131924831,1147,1147,1147,1147,0
|
|
20230619,151600,131924831,1147,1147,1147,1147,55
|
|
20230619,151500,131861746,1147,1147,1147,1147,0
|
|
20230619,151400,131861746,1147,1145,1147,1145,8
|
|
20230619,151300,131852578,1145,1145,1145,1145,6
|
|
20230619,151200,131845708,1146,1146,1146,1146,2
|
|
20230619,151100,131843416,1146,1146,1146,1146,0
|
|
20230619,151000,131843416,1146,1146,1146,1146,0
|
|
20230619,150900,131843416,1146,1146,1146,1146,10
|
|
20230619,150800,131831956,1137,1140,1140,1137,1126
|
|
20230619,150700,130549958,1146,1146,1146,1146,0
|
|
20230619,150600,130549958,1146,1146,1146,1146,10
|
|
20230619,150500,130538498,1146,1146,1146,1146,30
|
|
20230619,150400,130504118,1147,1147,1147,1147,0
|
|
20230619,150300,130504118,1147,1147,1147,1147,0
|
|
20230619,150200,130504118,1147,1147,1147,1147,0
|
|
20230619,150100,130504118,1147,1140,1147,1139,1989
|
|
20230619,150000,128237445,1147,1147,1147,1147,0
|
|
20230619,145900,128237445,1147,1143,1147,1140,47942
|
|
20230619,145800,73558973,1143,1143,1143,1143,8
|
|
20230619,145700,73549829,1143,1143,1143,1143,0
|
|
20230619,145600,73549829,1143,1143,1143,1143,0
|
|
20230619,145500,73549829,1143,1143,1143,1143,60
|
|
20230619,145400,73481249,1143,1143,1143,1143,0
|
|
20230619,145300,73481249,1143,1143,1143,1143,0
|
|
20230619,145200,73481249,1143,1143,1143,1143,59
|
|
20230619,145100,73413812,1143,1143,1143,1143,0
|
|
20230619,145000,73413812,1143,1143,1143,1143,100
|
|
20230619,144900,73299512,1143,1143,1143,1143,0
|
|
20230619,144800,73299512,1143,1143,1143,1143,59
|
|
20230619,144700,73232075,1143,1143,1143,1143,0
|
|
20230619,144600,73232075,1143,1143,1143,1143,0
|
|
20230619,144500,73232075,1143,1143,1143,1143,31
|
|
20230619,144400,73196642,1147,1147,1147,1147,2
|
|
20230619,144300,73194348,1143,1143,1143,1143,0
|
|
20230619,144200,73194348,1143,1143,1143,1143,30
|
|
20230619,144100,73160058,1147,1147,1147,1147,0
|
|
20230619,144000,73160058,1147,1147,1147,1147,0
|
|
20230619,143900,73160058,1147,1147,1147,1147,0
|
|
20230619,143800,73160058,1147,1147,1147,1147,0
|
|
20230619,143700,73160058,1147,1147,1147,1147,0
|
|
20230619,143600,73160058,1147,1147,1147,1147,0
|
|
20230619,143500,73160058,1147,1147,1147,1147,0
|
|
20230619,143400,73160058,1147,1147,1147,1147,0
|
|
20230619,143300,73160058,1147,1147,1147,1147,0
|
|
20230619,143200,73160058,1147,1147,1147,1147,0
|
|
20230619,143100,73160058,1147,1147,1147,1147,0
|
|
20230619,143000,73160058,1147,1147,1147,1147,0
|
|
20230619,142900,73160058,1147,1147,1147,1147,302
|
|
20230619,142800,72813664,1141,1141,1141,1141,30
|
|
20230619,142700,72779434,1141,1141,1141,1141,0
|
|
20230619,142600,72779434,1141,1141,1141,1141,0
|
|
20230619,142500,72779434,1141,1141,1141,1141,30
|
|
20230619,142400,72745204,1141,1141,1141,1141,0
|
|
20230619,142300,72745204,1141,1141,1141,1141,0
|
|
20230619,142200,72745204,1141,1141,1141,1141,0
|
|
20230619,142100,72745204,1141,1141,1141,1141,29
|
|
20230619,142000,72712115,1141,1141,1141,1141,0
|
|
20230619,141900,72712115,1141,1141,1141,1141,0
|
|
20230619,141800,72712115,1141,1140,1141,1140,59
|
|
20230619,141700,72644825,1141,1141,1141,1141,0
|
|
20230619,141600,72644825,1141,1141,1141,1141,0
|
|
20230619,141500,72644825,1141,1141,1141,1141,30
|
|
20230619,141400,72610595,1141,1141,1141,1141,0
|
|
20230619,141300,72610595,1141,1141,1141,1141,0
|
|
20230619,141200,72610595,1141,1141,1141,1141,0
|
|
20230619,141100,72610595,1141,1141,1141,1140,360
|
|
20230619,141000,72199865,1141,1141,1141,1141,0
|
|
20230619,140900,72199865,1141,1141,1141,1141,0
|
|
20230619,140800,72199865,1141,1141,1141,1141,30
|
|
20230619,140700,72165635,1147,1147,1147,1147,10
|
|
20230619,140600,72154165,1141,1141,1141,1141,0
|
|
20230619,140500,72154165,1141,1141,1141,1141,30
|
|
20230619,140400,72119935,1141,1141,1141,1141,0
|
|
20230619,140300,72119935,1141,1141,1141,1141,762
|
|
20230619,140200,71250493,1147,1147,1147,1147,0
|
|
20230619,140100,71250493,1147,1147,1147,1147,0
|
|
20230619,140000,71250493,1147,1147,1147,1147,0
|
|
20230619,135900,71250493,1147,1147,1147,1147,0
|
|
20230619,135800,71250493,1147,1147,1147,1147,0
|
|
20230619,135700,71250493,1147,1147,1147,1147,0
|
|
20230619,135600,71250493,1147,1147,1147,1147,10
|
|
20230619,135500,71239023,1141,1143,1143,1141,4757
|
|
20230619,135400,65808087,1143,1143,1143,1143,0
|
|
20230619,135300,65808087,1143,1143,1143,1143,0
|
|
20230619,135200,65808087,1143,1143,1143,1143,0
|
|
20230619,135100,65808087,1143,1143,1143,1143,59
|
|
20230619,135000,65740650,1143,1143,1143,1143,0
|
|
20230619,134900,65740650,1143,1143,1143,1143,0
|
|
20230619,134800,65740650,1143,1143,1143,1143,59
|
|
20230619,134700,65673213,1143,1143,1143,1143,0
|
|
20230619,134600,65673213,1143,1143,1143,1143,0
|
|
20230619,134500,65673213,1143,1143,1143,1143,0
|
|
20230619,134400,65673213,1143,1143,1143,1143,60
|
|
20230619,134300,65604633,1143,1143,1143,1143,0
|
|
20230619,134200,65604633,1143,1143,1143,1143,0
|
|
20230619,134100,65604633,1143,1143,1143,1143,30
|
|
20230619,134000,65570343,1147,1147,1147,1147,0
|
|
20230619,133900,65570343,1147,1147,1147,1147,0
|
|
20230619,133800,65570343,1147,1147,1147,1147,0
|
|
20230619,133700,65570343,1147,1147,1147,1147,0
|
|
20230619,133600,65570343,1147,1147,1147,1147,0
|
|
20230619,133500,65570343,1147,1147,1147,1147,0
|
|
20230619,133400,65570343,1147,1147,1147,1147,0
|
|
20230619,133300,65570343,1147,1147,1147,1147,0
|
|
20230619,133200,65570343,1147,1147,1147,1147,0
|
|
20230619,133100,65570343,1147,1147,1147,1147,0
|
|
20230619,133000,65570343,1147,1145,1147,1145,30
|
|
20230619,132900,65535991,1143,1144,1144,1143,62
|
|
20230619,132800,65465121,1143,1143,1143,1143,58
|
|
20230619,132700,65398827,1143,1143,1143,1143,6
|
|
20230619,132600,65391969,1143,1145,1145,1143,331
|
|
20230619,132500,65013632,1143,1143,1143,1143,0
|
|
20230619,132400,65013632,1143,1143,1143,1143,60
|
|
20230619,132300,64945052,1143,1143,1143,1143,0
|
|
20230619,132200,64945052,1143,1143,1143,1143,1800
|
|
20230619,132100,62887652,1144,1144,1144,1144,30
|
|
20230619,132000,62853332,1145,1145,1145,1145,0
|
|
20230619,131900,62853332,1145,1145,1145,1145,0
|
|
20230619,131800,62853332,1145,1145,1145,1145,0
|
|
20230619,131700,62853332,1145,1145,1145,1145,0
|
|
20230619,131600,62853332,1145,1145,1145,1145,0
|
|
20230619,131500,62853332,1145,1145,1145,1145,0
|
|
20230619,131400,62853332,1145,1145,1145,1145,0
|
|
20230619,131300,62853332,1145,1145,1145,1145,0
|
|
20230619,131200,62853332,1145,1145,1145,1145,0
|
|
20230619,131100,62853332,1145,1145,1145,1145,0
|
|
20230619,131000,62853332,1145,1145,1145,1145,54
|
|
20230619,130900,62791502,1145,1145,1145,1145,4806
|
|
20230619,130800,57288632,1145,1145,1145,1145,0
|
|
20230619,130700,57288632,1145,1145,1145,1145,0
|
|
20230619,130600,57288632,1145,1145,1145,1145,170
|
|
20230619,130500,57093982,1145,1145,1145,1145,0
|
|
20230619,130400,57093982,1145,1145,1145,1145,29
|
|
20230619,130300,57060777,1145,1145,1145,1145,0
|
|
20230619,130200,57060777,1145,1145,1145,1145,0
|
|
20230619,130100,57060777,1145,1145,1145,1145,30
|
|
20230619,130000,57026427,1145,1145,1145,1145,0
|
|
20230619,125900,57026427,1145,1145,1145,1145,0
|
|
20230619,125800,57026427,1145,1145,1145,1145,60
|
|
20230619,125700,56957727,1145,1145,1145,1145,0
|
|
20230619,125600,56957727,1145,1145,1145,1145,0
|
|
20230619,125500,56957727,1145,1145,1145,1145,0
|
|
20230619,125400,56957727,1145,1145,1145,1145,60
|
|
20230619,125300,56889027,1145,1145,1145,1145,0
|
|
20230619,125200,56889027,1145,1145,1145,1145,0
|
|
20230619,125100,56889027,1145,1145,1145,1145,59
|
|
20230619,125000,56821472,1145,1145,1145,1145,0
|
|
20230619,124900,56821472,1145,1145,1145,1145,0
|
|
20230619,124800,56821472,1145,1145,1145,1145,0
|
|
20230619,124700,56821472,1145,1145,1145,1145,30
|
|
20230619,124600,56787122,1147,1147,1147,1147,0
|
|
20230619,124500,56787122,1147,1147,1147,1147,0
|
|
20230619,124400,56787122,1147,1147,1147,1147,0
|
|
20230619,124300,56787122,1147,1147,1147,1147,0
|
|
20230619,124200,56787122,1147,1147,1147,1147,0
|
|
20230619,124100,56787122,1147,1147,1147,1147,0
|
|
20230619,124000,56787122,1147,1147,1147,1147,0
|
|
20230619,123900,56787122,1147,1147,1147,1147,404
|
|
20230619,123800,56323734,1147,1147,1147,1147,0
|
|
20230619,123700,56323734,1147,1147,1147,1147,0
|
|
20230619,123600,56323734,1147,1147,1147,1147,0
|
|
20230619,123500,56323734,1147,1147,1147,1147,0
|
|
20230619,123400,56323734,1147,1147,1147,1147,0
|
|
20230619,123300,56323734,1147,1147,1147,1147,0
|
|
20230619,123200,56323734,1147,1147,1147,1147,954
|
|
20230619,123100,55229496,1147,1147,1147,1147,30
|
|
20230619,123000,55195086,1147,1147,1147,1147,0
|
|
20230619,122900,55195086,1147,1147,1147,1147,0
|
|
20230619,122800,55195086,1147,1147,1147,1147,0
|
|
20230619,122700,55195086,1147,1147,1147,1147,30
|
|
20230619,122600,55160676,1147,1147,1147,1147,0
|
|
20230619,122500,55160676,1147,1147,1147,1147,798
|
|
20230619,122400,54245370,1144,1144,1144,1144,60
|
|
20230619,122300,54176730,1144,1144,1144,1144,0
|
|
20230619,122200,54176730,1144,1144,1144,1144,0
|
|
20230619,122100,54176730,1144,1144,1144,1144,0
|
|
20230619,122000,54176730,1144,1144,1144,1144,0
|
|
20230619,121900,54176730,1144,1144,1144,1144,0
|
|
20230619,121800,54176730,1144,1145,1147,1144,835
|
|
20230619,121700,53221481,1145,1145,1145,1145,29
|
|
20230619,121600,53188276,1145,1145,1145,1145,0
|
|
20230619,121500,53188276,1145,1146,1146,1145,2300
|
|
20230619,121400,50554073,1146,1146,1146,1146,30
|
|
20230619,121300,50519693,1146,1146,1146,1146,0
|
|
20230619,121200,50519693,1146,1146,1146,1146,0
|
|
20230619,121100,50519693,1146,1146,1146,1146,30
|
|
20230619,121000,50485313,1146,1146,1146,1146,0
|
|
20230619,120900,50485313,1146,1146,1146,1146,143
|
|
20230619,120800,50321435,1146,1146,1146,1146,0
|
|
20230619,120700,50321435,1146,1146,1146,1146,0
|
|
20230619,120600,50321435,1146,1146,1146,1146,0
|
|
20230619,120500,50321435,1146,1146,1146,1146,0
|
|
20230619,120400,50321435,1146,1146,1146,1146,1
|
|
20230619,120300,50320289,1144,1144,1144,1144,0
|
|
20230619,120200,50320289,1144,1144,1144,1144,0
|
|
20230619,120100,50320289,1144,1144,1144,1144,31
|
|
20230619,120000,50284825,1144,1144,1144,1144,0
|
|
20230619,115900,50284825,1144,1144,1144,1144,0
|
|
20230619,115800,50284825,1144,1144,1144,1144,0
|
|
20230619,115700,50284825,1144,1144,1144,1144,30
|
|
20230619,115600,50250505,1144,1144,1144,1144,0
|
|
20230619,115500,50250505,1144,1144,1144,1144,0
|
|
20230619,115400,50250505,1144,1144,1144,1144,30
|
|
20230619,115300,50216185,1144,1144,1144,1144,0
|
|
20230619,115200,50216185,1144,1144,1144,1144,0
|
|
20230619,115100,50216185,1144,1144,1144,1144,30
|
|
20230619,115000,50181865,1144,1144,1144,1144,0
|
|
20230619,114900,50181865,1144,1144,1144,1144,0
|
|
20230619,114800,50181865,1144,1144,1144,1144,8
|
|
20230619,114700,50172713,1144,1144,1144,1144,29
|
|
20230619,114600,50139537,1144,1144,1144,1144,0
|
|
20230619,114500,50139537,1144,1144,1144,1144,0
|
|
20230619,114400,50139537,1144,1144,1144,1144,30
|
|
20230619,114300,50105217,1144,1144,1144,1144,0
|
|
20230619,114200,50105217,1144,1144,1144,1144,0
|
|
20230619,114100,50105217,1144,1144,1144,1144,0
|
|
20230619,114000,50105217,1144,1144,1144,1144,30
|
|
20230619,113900,50070897,1144,1144,1144,1144,0
|
|
20230619,113800,50070897,1144,1144,1144,1144,0
|
|
20230619,113700,50070897,1144,1144,1144,1144,60
|
|
20230619,113600,50002257,1144,1144,1144,1144,5
|
|
20230619,113500,49996537,1144,1144,1144,1144,50
|
|
20230619,113400,49939337,1144,1144,1144,1144,5
|
|
20230619,113300,49933617,1144,1144,1144,1144,0
|
|
20230619,113200,49933617,1144,1144,1144,1144,0
|
|
20230619,113100,49933617,1144,1144,1144,1144,47
|
|
20230619,113000,49879849,1143,1143,1143,1143,30
|
|
20230619,112900,49845559,1144,1144,1144,1144,0
|
|
20230619,112800,49845559,1144,1144,1144,1144,11
|
|
20230619,112700,49832975,1144,1144,1144,1144,8
|
|
20230619,112600,49823823,1148,1148,1148,1148,0
|
|
20230619,112500,49823823,1148,1148,1148,1148,0
|
|
20230619,112400,49823823,1148,1144,1148,1144,32
|
|
20230619,112300,49787207,1148,1148,1148,1148,0
|
|
20230619,112200,49787207,1148,1148,1148,1148,9
|
|
20230619,112100,49776875,1148,1148,1148,1148,0
|
|
20230619,112000,49776875,1148,1148,1148,1148,0
|
|
20230619,111900,49776875,1148,1147,1148,1147,87
|
|
20230619,111800,49677039,1148,1148,1148,1148,0
|
|
20230619,111700,49677039,1148,1148,1148,1148,0
|
|
20230619,111600,49677039,1148,1148,1148,1148,0
|
|
20230619,111500,49677039,1148,1148,1148,1148,0
|
|
20230619,111400,49677039,1148,1148,1148,1148,0
|
|
20230619,111300,49677039,1148,1148,1148,1148,0
|
|
20230619,111200,49677039,1148,1145,1148,1145,5500
|
|
20230619,111100,43367321,1143,1143,1143,1143,0
|
|
20230619,111000,43367321,1143,1143,1143,1143,30
|
|
20230619,110900,43333031,1143,1143,1143,1143,0
|
|
20230619,110800,43333031,1143,1143,1143,1143,0
|
|
20230619,110700,43333031,1143,1143,1143,1143,30
|
|
20230619,110600,43298741,1143,1143,1143,1143,0
|
|
20230619,110500,43298741,1143,1143,1143,1143,0
|
|
20230619,110400,43298741,1143,1143,1143,1143,30
|
|
20230619,110300,43264451,1145,1145,1145,1145,2
|
|
20230619,110200,43262161,1142,1142,1142,1142,0
|
|
20230619,110100,43262161,1142,1142,1142,1142,30
|
|
20230619,110000,43227901,1141,1142,1142,1141,29
|
|
20230619,105900,43194811,1141,1141,1141,1141,0
|
|
20230619,105800,43194811,1141,1141,1141,1141,0
|
|
20230619,105700,43194811,1141,1141,1141,1141,60
|
|
20230619,105600,43126351,1141,1141,1141,1141,0
|
|
20230619,105500,43126351,1141,1141,1141,1141,0
|
|
20230619,105400,43126351,1141,1142,1142,1141,129
|
|
20230619,105300,42979064,1145,1145,1145,1145,1
|
|
20230619,105200,42977919,1147,1147,1147,1147,0
|
|
20230619,105100,42977919,1147,1147,1147,1147,0
|
|
20230619,105000,42977919,1147,1147,1147,1147,0
|
|
20230619,104900,42977919,1147,1147,1147,1147,0
|
|
20230619,104800,42977919,1147,1147,1147,1147,46
|
|
20230619,104700,42925157,1147,1142,1147,1142,31
|
|
20230619,104600,42889750,1147,1147,1147,1147,0
|
|
20230619,104500,42889750,1147,1147,1147,1147,80
|
|
20230619,104400,42797990,1147,1142,1147,1142,36
|
|
20230619,104300,42756848,1147,1147,1147,1147,0
|
|
20230619,104200,42756848,1147,1147,1147,1147,77
|
|
20230619,104100,42668529,1142,1142,1142,1142,0
|
|
20230619,104000,42668529,1142,1142,1142,1142,103
|
|
20230619,103900,42550903,1147,1147,1147,1147,0
|
|
20230619,103800,42550903,1147,1147,1147,1147,0
|
|
20230619,103700,42550903,1147,1147,1147,1147,25
|
|
20230619,103600,42522228,1148,1148,1148,1148,0
|
|
20230619,103500,42522228,1148,1148,1148,1148,0
|
|
20230619,103400,42522228,1148,1148,1148,1148,0
|
|
20230619,103300,42522228,1148,1148,1148,1148,50
|
|
20230619,103200,42464828,1148,1148,1148,1148,0
|
|
20230619,103100,42464828,1148,1148,1148,1148,16
|
|
20230619,103000,42446460,1148,1148,1148,1148,25
|
|
20230619,102900,42417760,1148,1148,1148,1148,0
|
|
20230619,102800,42417760,1148,1146,1148,1146,60
|
|
20230619,102700,42348888,1141,1141,1141,1141,59
|
|
20230619,102600,42281569,1140,1140,1140,1140,0
|
|
20230619,102500,42281569,1140,1140,1140,1140,0
|
|
20230619,102400,42281569,1140,1140,1140,1140,1
|
|
20230619,102300,42280429,1140,1140,1140,1140,59
|
|
20230619,102200,42213169,1140,1140,1140,1140,0
|
|
20230619,102100,42213169,1140,1140,1140,1140,0
|
|
20230619,102000,42213169,1140,1140,1140,1140,60
|
|
20230619,101900,42144769,1140,1140,1140,1140,0
|
|
20230619,101800,42144769,1140,1140,1140,1140,20
|
|
20230619,101700,42121969,1140,1140,1140,1140,30
|
|
20230619,101600,42087769,1148,1148,1148,1148,0
|
|
20230619,101500,42087769,1148,1148,1148,1148,0
|
|
20230619,101400,42087769,1148,1148,1148,1148,0
|
|
20230619,101300,42087769,1148,1148,1148,1148,0
|
|
20230619,101200,42087769,1148,1148,1148,1148,0
|
|
20230619,101100,42087769,1148,1148,1148,1148,0
|
|
20230619,101000,42087769,1148,1148,1148,1148,1
|
|
20230619,100900,42086621,1140,1140,1140,1140,0
|
|
20230619,100800,42086621,1140,1140,1140,1140,0
|
|
20230619,100700,42086621,1140,1140,1140,1140,29
|
|
20230619,100600,42053561,1148,1148,1148,1148,1
|
|
20230619,100500,42052413,1140,1140,1140,1140,0
|
|
20230619,100400,42052413,1140,1140,1140,1140,0
|
|
20230619,100300,42052413,1140,1140,1140,1140,30
|
|
20230619,100200,42018213,1140,1141,1149,1140,17326
|
|
20230619,100100,22266049,1141,1141,1141,1141,50
|
|
20230619,100000,22208999,1140,1144,1144,1140,6060
|
|
20230619,095900,15284700,1144,1144,1144,1144,55
|
|
20230619,095800,15221780,1144,1144,1144,1144,0
|
|
20230619,095700,15221780,1144,1144,1144,1144,30
|
|
20230619,095600,15187460,1149,1149,1149,1149,2
|
|
20230619,095500,15185162,1144,1144,1144,1144,0
|
|
20230619,095400,15185162,1144,1144,1144,1144,30
|
|
20230619,095300,15150842,1143,1144,1144,1143,30
|
|
20230619,095200,15116524,1143,1144,1144,1143,1444
|
|
20230619,095100,13465065,1149,1149,1149,1149,0
|
|
20230619,095000,13465065,1149,1149,1149,1149,0
|
|
20230619,094900,13465065,1149,1149,1149,1149,0
|
|
20230619,094800,13465065,1149,1149,1149,1149,0
|
|
20230619,094700,13465065,1149,1149,1149,1149,11
|
|
20230619,094600,13452426,1149,1149,1149,1149,0
|
|
20230619,094500,13452426,1149,1149,1149,1149,2
|
|
20230619,094400,13450128,1143,1143,1143,1143,0
|
|
20230619,094300,13450128,1143,1149,1149,1143,238
|
|
20230619,094200,13176846,1143,1143,1143,1143,0
|
|
20230619,094100,13176846,1143,1143,1143,1143,0
|
|
20230619,094000,13176846,1143,1148,1148,1143,1063
|
|
20230619,093900,11956837,1148,1148,1148,1148,0
|
|
20230619,093800,11956837,1148,1148,1148,1148,0
|
|
20230619,093700,11956837,1148,1148,1148,1148,2
|
|
20230619,093600,11954541,1148,1148,1148,1148,0
|
|
20230619,093500,11954541,1148,1149,1149,1148,3
|
|
20230619,093400,11951095,1149,1149,1149,1149,0
|
|
20230619,093300,11951095,1149,1149,1149,1149,0
|
|
20230619,093200,11951095,1149,1149,1149,1149,1
|
|
20230619,093100,11949946,1149,1149,1149,1149,0
|
|
20230619,093000,11949946,1149,1149,1149,1149,0
|
|
20230619,092900,11949946,1149,1149,1149,1149,1
|
|
20230619,092800,11948797,1143,1143,1143,1143,0
|
|
20230619,092700,11948797,1143,1143,1143,1143,29
|
|
20230619,092600,11915650,1143,1143,1143,1143,0
|
|
20230619,092500,11915650,1143,1143,1143,1143,0
|
|
20230619,092400,11915650,1143,1143,1143,1143,0
|
|
20230619,092300,11915650,1143,1143,1143,1143,0
|
|
20230619,092200,11915650,1143,1143,1143,1143,4
|
|
20230619,092100,11911078,1150,1150,1150,1150,0
|
|
20230619,092000,11911078,1150,1150,1150,1150,0
|
|
20230619,091900,11911078,1150,1150,1150,1150,0
|
|
20230619,091800,11911078,1150,1150,1150,1150,1
|
|
20230619,091700,11909928,1143,1143,1143,1143,0
|
|
20230619,091600,11909928,1143,1143,1143,1143,0
|
|
20230619,091500,11909928,1143,1143,1143,1143,0
|
|
20230619,091400,11909928,1143,1143,1143,1143,1000
|
|
20230619,091300,10766928,1143,1143,1143,1143,0
|
|
20230619,091200,10766928,1143,1143,1143,1143,16
|
|
20230619,091100,10748640,1145,1145,1145,1145,0
|
|
20230619,091000,10748640,1145,1145,1145,1145,763
|
|
20230619,090900,9875005,1145,1145,1145,1145,2000
|
|
20230619,090800,7585005,1145,1145,1145,1145,0
|
|
20230619,090700,7585005,1145,1145,1145,1145,0
|
|
20230619,090600,7585005,1145,1145,1145,1145,504
|
|
20230619,090500,7007925,1151,1151,1151,1151,0
|
|
20230619,090400,7007925,1151,1151,1151,1151,500
|
|
20230619,090300,6432425,1151,1149,1151,1149,3674
|
|
20230619,090200,2210599,1149,1149,1149,1149,0
|
|
20230619,090100,2210599,1149,1149,1149,1149,3
|
|
20230619,090000,2207152,1150,1151,1151,1150,1919
|