688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,202500,344242805,1299,1299,1299,1299,6365
|
|
20230616,202400,344242805,1299,1299,1299,1299,0
|
|
20230616,202300,344242805,1299,1299,1299,1299,0
|
|
20230616,202200,344242805,1299,1299,1299,1299,0
|
|
20230616,202100,344242805,1299,1299,1299,1299,0
|
|
20230616,202000,344242805,1299,1299,1299,1299,0
|
|
20230616,201900,344242805,1299,1299,1299,1299,0
|
|
20230616,201800,344242805,1299,1299,1299,1299,0
|
|
20230616,201700,344242805,1299,1299,1299,1299,0
|
|
20230616,201600,344242805,1299,1299,1299,1299,0
|
|
20230616,201500,344242805,1299,1299,1299,1299,0
|
|
20230616,201400,344242805,1299,1299,1299,1299,0
|
|
20230616,201300,344242805,1299,1299,1299,1299,0
|
|
20230616,201200,344242805,1299,1299,1299,1299,0
|
|
20230616,201100,344242805,1299,1299,1299,1299,0
|
|
20230616,201000,344242805,1299,1299,1299,1299,0
|
|
20230616,200900,344242805,1299,1299,1299,1299,0
|
|
20230616,200800,344242805,1299,1299,1299,1299,0
|
|
20230616,200700,344242805,1299,1299,1299,1299,0
|
|
20230616,200600,344242805,1299,1299,1299,1299,0
|
|
20230616,200500,344242805,1299,1299,1299,1299,0
|
|
20230616,200400,344242805,1299,1299,1299,1299,0
|
|
20230616,200300,344242805,1299,1299,1299,1299,0
|
|
20230616,200200,344242805,1299,1299,1299,1299,0
|
|
20230616,200100,344242805,1299,1299,1299,1299,0
|
|
20230616,200000,344242805,1299,1299,1299,1299,0
|
|
20230616,195900,344242805,1299,1299,1299,1299,0
|
|
20230616,195800,344242805,1299,1299,1299,1299,0
|
|
20230616,195700,344242805,1299,1299,1299,1299,0
|
|
20230616,195600,344242805,1299,1299,1299,1299,0
|
|
20230616,195500,344242805,1299,1299,1299,1299,6365
|
|
20230616,195400,344242805,1299,1299,1299,1299,0
|
|
20230616,195300,344242805,1299,1299,1299,1299,0
|
|
20230616,195200,344242805,1299,1299,1299,1299,0
|
|
20230616,195100,344242805,1299,1299,1299,1299,0
|
|
20230616,195000,344242805,1299,1299,1299,1299,0
|
|
20230616,194900,344242805,1299,1299,1299,1299,0
|
|
20230616,194800,344242805,1299,1299,1299,1299,0
|
|
20230616,194700,344242805,1299,1299,1299,1299,0
|
|
20230616,194600,344242805,1299,1299,1299,1299,0
|
|
20230616,194500,344242805,1299,1299,1299,1299,0
|
|
20230616,194400,344242805,1299,1299,1299,1299,0
|
|
20230616,194300,344242805,1299,1299,1299,1299,0
|
|
20230616,194200,344242805,1299,1299,1299,1299,0
|
|
20230616,194100,344242805,1299,1299,1299,1299,0
|
|
20230616,194000,344242805,1299,1299,1299,1299,0
|
|
20230616,193900,344242805,1299,1299,1299,1299,0
|
|
20230616,193800,344242805,1299,1299,1299,1299,0
|
|
20230616,193700,344242805,1299,1299,1299,1299,0
|
|
20230616,193600,344242805,1299,1299,1299,1299,0
|
|
20230616,193500,344242805,1299,1299,1299,1299,0
|
|
20230616,193400,344242805,1299,1299,1299,1299,0
|
|
20230616,193300,344242805,1299,1299,1299,1299,0
|
|
20230616,193200,344242805,1299,1299,1299,1299,0
|
|
20230616,193100,344242805,1299,1299,1299,1299,0
|
|
20230616,193000,344242805,1299,1299,1299,1299,0
|
|
20230616,192900,344242805,1299,1299,1299,1299,0
|
|
20230616,192800,344242805,1299,1299,1299,1299,0
|
|
20230616,192700,344242805,1299,1299,1299,1299,0
|
|
20230616,192600,344242805,1299,1299,1299,1299,0
|
|
20230616,192500,344242805,1299,1299,1299,1299,6365
|
|
20230616,192400,344242805,1299,1299,1299,1299,0
|
|
20230616,192300,344242805,1299,1299,1299,1299,0
|
|
20230616,192200,344242805,1299,1299,1299,1299,0
|
|
20230616,192100,344242805,1299,1299,1299,1299,0
|
|
20230616,192000,344242805,1299,1299,1299,1299,0
|
|
20230616,191900,344242805,1299,1299,1299,1299,0
|
|
20230616,191800,344242805,1299,1299,1299,1299,0
|
|
20230616,191700,344242805,1299,1299,1299,1299,0
|
|
20230616,191600,344242805,1299,1299,1299,1299,0
|
|
20230616,191500,344242805,1299,1299,1299,1299,0
|
|
20230616,191400,344242805,1299,1299,1299,1299,0
|
|
20230616,191300,344242805,1299,1299,1299,1299,0
|
|
20230616,191200,344242805,1299,1299,1299,1299,0
|
|
20230616,191100,344242805,1299,1299,1299,1299,0
|
|
20230616,191000,344242805,1299,1299,1299,1299,0
|
|
20230616,190900,344242805,1299,1299,1299,1299,0
|
|
20230616,190800,344242805,1299,1299,1299,1299,0
|
|
20230616,190700,344242805,1299,1299,1299,1299,0
|
|
20230616,190600,344242805,1299,1299,1299,1299,0
|
|
20230616,190500,344242805,1299,1299,1299,1299,0
|
|
20230616,190400,344242805,1299,1299,1299,1299,0
|
|
20230616,190300,344242805,1299,1299,1299,1299,0
|
|
20230616,190200,344242805,1299,1299,1299,1299,0
|
|
20230616,190100,344242805,1299,1299,1299,1299,0
|
|
20230616,190000,344242805,1299,1299,1299,1299,0
|
|
20230616,185900,344242805,1299,1299,1299,1299,0
|
|
20230616,185800,344242805,1299,1299,1299,1299,0
|
|
20230616,185700,344242805,1299,1299,1299,1299,0
|
|
20230616,185600,344242805,1299,1299,1299,1299,0
|
|
20230616,185500,344242805,1299,1299,1299,1299,6365
|
|
20230616,185400,344242805,1299,1299,1299,1299,0
|
|
20230616,185300,344242805,1299,1299,1299,1299,0
|
|
20230616,185200,344242805,1299,1299,1299,1299,0
|
|
20230616,185100,344242805,1299,1299,1299,1299,0
|
|
20230616,185000,344242805,1299,1299,1299,1299,0
|
|
20230616,184900,344242805,1299,1299,1299,1299,0
|
|
20230616,184800,344242805,1299,1299,1299,1299,0
|
|
20230616,184700,344242805,1299,1299,1299,1299,0
|
|
20230616,184600,344242805,1299,1299,1299,1299,0
|
|
20230616,184500,344242805,1299,1299,1299,1299,0
|
|
20230616,184400,344242805,1299,1299,1299,1299,0
|
|
20230616,184300,344242805,1299,1299,1299,1299,0
|
|
20230616,184200,344242805,1299,1299,1299,1299,0
|
|
20230616,184100,344242805,1299,1299,1299,1299,0
|
|
20230616,184000,344242805,1299,1299,1299,1299,0
|
|
20230616,183900,344242805,1299,1299,1299,1299,0
|
|
20230616,183800,344242805,1299,1299,1299,1299,0
|
|
20230616,183700,344242805,1299,1299,1299,1299,0
|
|
20230616,183600,344242805,1299,1299,1299,1299,0
|
|
20230616,183500,344242805,1299,1299,1299,1299,0
|
|
20230616,183400,344242805,1299,1299,1299,1299,0
|
|
20230616,183300,344242805,1299,1299,1299,1299,0
|
|
20230616,183200,344242805,1299,1299,1299,1299,0
|
|
20230616,183100,344242805,1299,1299,1299,1299,0
|
|
20230616,183000,344242805,1299,1299,1299,1299,0
|
|
20230616,182900,344242805,1299,1299,1299,1299,0
|
|
20230616,182800,344242805,1299,1299,1299,1299,0
|
|
20230616,182700,344242805,1299,1299,1299,1299,0
|
|
20230616,182600,344242805,1299,1299,1299,1299,0
|
|
20230616,182500,344242805,1299,1299,1299,1299,6365
|
|
20230616,182400,344242805,1299,1299,1299,1299,0
|
|
20230616,182300,344242805,1299,1299,1299,1299,0
|
|
20230616,182200,344242805,1299,1299,1299,1299,0
|
|
20230616,182100,344242805,1299,1299,1299,1299,0
|
|
20230616,182000,344242805,1299,1299,1299,1299,0
|
|
20230616,181900,344242805,1299,1299,1299,1299,0
|
|
20230616,181800,344242805,1299,1299,1299,1299,0
|
|
20230616,181700,344242805,1299,1299,1299,1299,0
|
|
20230616,181600,344242805,1299,1299,1299,1299,0
|
|
20230616,181500,344242805,1299,1299,1299,1299,0
|
|
20230616,181400,344242805,1299,1299,1299,1299,0
|
|
20230616,181300,344242805,1299,1299,1299,1299,0
|
|
20230616,181200,344242805,1299,1299,1299,1299,0
|
|
20230616,181100,344242805,1299,1299,1299,1299,0
|
|
20230616,181000,344242805,1299,1299,1299,1299,0
|
|
20230616,180900,344242805,1299,1299,1299,1299,0
|
|
20230616,180800,344242805,1299,1299,1299,1299,0
|
|
20230616,180700,344242805,1299,1299,1299,1299,0
|
|
20230616,180600,344242805,1299,1299,1299,1299,0
|
|
20230616,180500,344242805,1299,1299,1299,1299,0
|
|
20230616,180400,344242805,1299,1299,1299,1299,0
|
|
20230616,180300,344242805,1299,1299,1299,1299,0
|
|
20230616,180200,344242805,1299,1299,1299,1299,0
|
|
20230616,180100,344242805,1299,1299,1299,1299,0
|
|
20230616,180000,344242805,1299,1299,1299,1299,0
|
|
20230616,175900,344242805,1299,1299,1299,1299,0
|
|
20230616,175800,344242805,1299,1299,1299,1299,0
|
|
20230616,175700,344242805,1299,1299,1299,1299,0
|
|
20230616,175600,344242805,1299,1299,1299,1299,0
|
|
20230616,175500,344242805,1299,1299,1299,1299,6365
|
|
20230616,175400,344242805,1299,1299,1299,1299,0
|
|
20230616,175300,344242805,1299,1299,1299,1299,0
|
|
20230616,175200,344242805,1299,1299,1299,1299,0
|
|
20230616,175100,344242805,1299,1299,1299,1299,0
|
|
20230616,175000,344242805,1299,1299,1299,1299,0
|
|
20230616,174900,344242805,1299,1299,1299,1299,0
|
|
20230616,174800,344242805,1299,1299,1299,1299,0
|
|
20230616,174700,344242805,1299,1299,1299,1299,0
|
|
20230616,174600,344242805,1299,1299,1299,1299,0
|
|
20230616,174500,344242805,1299,1299,1299,1299,0
|
|
20230616,174400,344242805,1299,1299,1299,1299,0
|
|
20230616,174300,344242805,1299,1299,1299,1299,0
|
|
20230616,174200,344242805,1299,1299,1299,1299,0
|
|
20230616,174100,344242805,1299,1299,1299,1299,0
|
|
20230616,174000,344242805,1299,1299,1299,1299,0
|
|
20230616,173900,344242805,1299,1299,1299,1299,0
|
|
20230616,173800,344242805,1299,1299,1299,1299,0
|
|
20230616,173700,344242805,1299,1299,1299,1299,0
|
|
20230616,173600,344242805,1299,1299,1299,1299,0
|
|
20230616,173500,344242805,1299,1299,1299,1299,0
|
|
20230616,173400,344242805,1299,1299,1299,1299,0
|
|
20230616,173300,344242805,1299,1299,1299,1299,0
|
|
20230616,173200,344242805,1299,1299,1299,1299,0
|
|
20230616,173100,344242805,1299,1299,1299,1299,0
|
|
20230616,173000,344242805,1299,1299,1299,1299,0
|
|
20230616,172900,344242805,1299,1299,1299,1299,0
|
|
20230616,172800,344242805,1299,1299,1299,1299,0
|
|
20230616,172700,344242805,1299,1299,1299,1299,0
|
|
20230616,172600,344242805,1299,1299,1299,1299,0
|
|
20230616,172500,344242805,1299,1299,1299,1299,6365
|
|
20230616,172400,344242805,1299,1299,1299,1299,0
|
|
20230616,172300,344242805,1299,1299,1299,1299,0
|
|
20230616,172200,344242805,1299,1299,1299,1299,0
|
|
20230616,172100,344242805,1299,1299,1299,1299,0
|
|
20230616,172000,344242805,1299,1299,1299,1299,0
|
|
20230616,171900,344242805,1299,1299,1299,1299,0
|
|
20230616,171800,344242805,1299,1299,1299,1299,0
|
|
20230616,171700,344242805,1299,1299,1299,1299,0
|
|
20230616,171600,344242805,1299,1299,1299,1299,0
|
|
20230616,171500,344242805,1299,1299,1299,1299,0
|
|
20230616,171400,344242805,1299,1299,1299,1299,0
|
|
20230616,171300,344242805,1299,1299,1299,1299,0
|
|
20230616,171200,344242805,1299,1299,1299,1299,0
|
|
20230616,171100,344242805,1299,1299,1299,1299,0
|
|
20230616,171000,344242805,1299,1299,1299,1299,0
|
|
20230616,170900,344242805,1299,1299,1299,1299,0
|
|
20230616,170800,344242805,1299,1299,1299,1299,0
|
|
20230616,170700,344242805,1299,1299,1299,1299,0
|
|
20230616,170600,344242805,1299,1299,1299,1299,0
|
|
20230616,170500,344242805,1299,1299,1299,1299,0
|
|
20230616,170400,344242805,1299,1299,1299,1299,0
|
|
20230616,170300,344242805,1299,1299,1299,1299,0
|
|
20230616,170200,344242805,1299,1299,1299,1299,0
|
|
20230616,170100,344242805,1299,1299,1299,1299,0
|
|
20230616,170000,344242805,1299,1299,1299,1299,0
|
|
20230616,165900,344242805,1299,1299,1299,1299,0
|
|
20230616,165800,344242805,1299,1299,1299,1299,0
|
|
20230616,165700,344242805,1299,1299,1299,1299,0
|
|
20230616,165600,344242805,1299,1299,1299,1299,0
|
|
20230616,165500,344242805,1299,1299,1299,1299,6365
|
|
20230616,165400,344242805,1299,1299,1299,1299,0
|
|
20230616,165300,344242805,1299,1299,1299,1299,0
|
|
20230616,165200,344242805,1299,1299,1299,1299,0
|
|
20230616,165100,344242805,1299,1299,1299,1299,0
|
|
20230616,165000,344242805,1299,1299,1299,1299,0
|
|
20230616,164900,344242805,1299,1299,1299,1299,0
|
|
20230616,164800,344242805,1299,1299,1299,1299,0
|
|
20230616,164700,344242805,1299,1299,1299,1299,0
|
|
20230616,164600,344242805,1299,1299,1299,1299,0
|
|
20230616,164500,344242805,1299,1299,1299,1299,0
|
|
20230616,164400,344242805,1299,1299,1299,1299,0
|
|
20230616,164300,344242805,1299,1299,1299,1299,0
|
|
20230616,164200,344242805,1299,1299,1299,1299,0
|
|
20230616,164100,344242805,1299,1299,1299,1299,0
|
|
20230616,164000,344242805,1299,1299,1299,1299,0
|
|
20230616,163900,344242805,1299,1299,1299,1299,0
|
|
20230616,163800,344242805,1299,1299,1299,1299,0
|
|
20230616,163700,344242805,1299,1299,1299,1299,0
|
|
20230616,163600,344242805,1299,1299,1299,1299,0
|
|
20230616,163500,344242805,1299,1299,1299,1299,0
|
|
20230616,163400,344242805,1299,1299,1299,1299,0
|
|
20230616,163300,344242805,1299,1299,1299,1299,0
|
|
20230616,163200,344242805,1299,1299,1299,1299,0
|
|
20230616,163100,344242805,1299,1299,1299,1299,0
|
|
20230616,163000,344242805,1299,1299,1299,1299,0
|
|
20230616,162900,344242805,1299,1299,1299,1299,0
|
|
20230616,162800,344242805,1299,1299,1299,1299,0
|
|
20230616,162700,344242805,1299,1299,1299,1299,0
|
|
20230616,162600,344242805,1299,1299,1299,1299,0
|
|
20230616,162500,344242805,1299,1299,1299,1299,6365
|
|
20230616,162400,344242805,1299,1299,1299,1299,0
|
|
20230616,162300,344242805,1299,1299,1299,1299,0
|
|
20230616,162200,344242805,1299,1299,1299,1299,0
|
|
20230616,162100,344242805,1299,1299,1299,1299,0
|
|
20230616,162000,344242805,1299,1299,1299,1299,0
|
|
20230616,161900,344242805,1299,1299,1299,1299,0
|
|
20230616,161800,344242805,1299,1299,1299,1299,0
|
|
20230616,161700,344242805,1299,1299,1299,1299,0
|
|
20230616,161600,344242805,1299,1299,1299,1299,0
|
|
20230616,161500,344242805,1299,1299,1299,1299,0
|
|
20230616,161400,344242805,1299,1299,1299,1299,0
|
|
20230616,161300,344242805,1299,1299,1299,1299,0
|
|
20230616,161200,344242805,1299,1299,1299,1299,0
|
|
20230616,161100,344242805,1299,1299,1299,1299,0
|
|
20230616,161000,344242805,1299,1299,1299,1299,0
|
|
20230616,160900,344242805,1299,1299,1299,1299,0
|
|
20230616,160800,344242805,1299,1299,1299,1299,0
|
|
20230616,160700,344242805,1299,1299,1299,1299,0
|
|
20230616,160600,344242805,1299,1299,1299,1299,0
|
|
20230616,160500,344242805,1299,1299,1299,1299,0
|
|
20230616,160400,344242805,1299,1299,1299,1299,0
|
|
20230616,160300,344242805,1299,1299,1299,1299,0
|
|
20230616,160200,344242805,1299,1299,1299,1299,0
|
|
20230616,160100,344242805,1299,1299,1299,1299,0
|
|
20230616,160000,344242805,1299,1299,1299,1299,0
|
|
20230616,155900,344242805,1299,1299,1299,1299,0
|
|
20230616,155800,344242805,1299,1299,1299,1299,0
|
|
20230616,155700,344242805,1299,1299,1299,1299,0
|
|
20230616,155600,344242805,1299,1299,1299,1299,0
|
|
20230616,155500,344242805,1299,1299,1299,1299,6365
|
|
20230616,155400,344242805,1299,1299,1299,1299,0
|
|
20230616,155300,344242805,1299,1299,1299,1299,0
|
|
20230616,155200,344242805,1299,1299,1299,1299,0
|
|
20230616,155100,344242805,1299,1299,1299,1299,0
|
|
20230616,155000,344242805,1299,1299,1299,1299,0
|
|
20230616,154900,344242805,1299,1299,1299,1299,0
|
|
20230616,154800,344242805,1299,1299,1299,1299,0
|
|
20230616,154700,344242805,1299,1299,1299,1299,0
|
|
20230616,154600,344242805,1299,1299,1299,1299,0
|
|
20230616,154500,344242805,1299,1299,1299,1299,0
|
|
20230616,154400,344242805,1299,1299,1299,1299,0
|
|
20230616,154300,344242805,1299,1299,1299,1299,0
|
|
20230616,154200,344242805,1299,1299,1299,1299,0
|
|
20230616,154100,344242805,1299,1299,1299,1299,0
|
|
20230616,154000,344242805,1299,1299,1299,1299,0
|
|
20230616,153900,344242805,1299,1299,1299,1299,0
|
|
20230616,153800,344242805,1299,1299,1299,1299,0
|
|
20230616,153700,344242805,1299,1299,1299,1299,0
|
|
20230616,153600,344242805,1299,1299,1299,1299,0
|
|
20230616,153500,344242805,1299,1299,1299,1299,0
|
|
20230616,153400,344242805,1299,1299,1299,1299,0
|
|
20230616,153300,344242805,1299,1299,1299,1299,0
|
|
20230616,153200,344242805,1299,1299,1299,1299,0
|
|
20230616,153100,344242805,1299,1299,1299,1299,0
|
|
20230616,153000,344242805,1299,1299,1299,1299,6365
|
|
20230616,152900,335974670,1289,1289,1289,1289,0
|
|
20230616,152800,335974670,1289,1289,1289,1289,0
|
|
20230616,152700,335974670,1289,1289,1289,1289,0
|
|
20230616,152600,335974670,1289,1289,1289,1289,0
|
|
20230616,152500,335974670,1289,1289,1289,1289,0
|
|
20230616,152400,335974670,1289,1289,1289,1289,0
|
|
20230616,152300,335974670,1289,1289,1289,1289,0
|
|
20230616,152200,335974670,1289,1289,1289,1289,0
|
|
20230616,152100,335974670,1289,1289,1289,1289,0
|
|
20230616,152000,335974670,1289,1289,1289,1289,0
|
|
20230616,151900,335974670,1289,1289,1289,1289,64
|
|
20230616,151800,335892174,1291,1291,1291,1291,0
|
|
20230616,151700,335892174,1291,1291,1291,1291,34
|
|
20230616,151600,335848280,1283,1283,1290,1283,1819
|
|
20230616,151500,333502106,1290,1290,1290,1290,102
|
|
20230616,151400,333370526,1281,1281,1281,1281,0
|
|
20230616,151300,333370526,1281,1281,1281,1281,0
|
|
20230616,151200,333370526,1281,1281,1281,1281,200
|
|
20230616,151100,333114326,1281,1291,1291,1281,179
|
|
20230616,151000,332884027,1291,1291,1291,1291,0
|
|
20230616,150900,332884027,1291,1291,1291,1291,100
|
|
20230616,150800,332754927,1291,1290,1291,1290,300
|
|
20230616,150700,332367827,1291,1291,1291,1291,1
|
|
20230616,150600,332366536,1291,1291,1291,1291,0
|
|
20230616,150500,332366536,1291,1287,1291,1287,67
|
|
20230616,150400,332280076,1278,1278,1278,1278,4
|
|
20230616,150300,332274964,1287,1287,1287,1287,0
|
|
20230616,150200,332274964,1287,1287,1287,1287,0
|
|
20230616,150100,332274964,1287,1287,1287,1287,801
|
|
20230616,150000,331244077,1278,1278,1278,1278,200
|
|
20230616,145900,330988477,1287,1287,1287,1287,0
|
|
20230616,145800,330988477,1287,1278,1287,1278,33
|
|
20230616,145700,330946213,1287,1284,1287,1284,203
|
|
20230616,145600,330685342,1278,1281,1281,1278,947
|
|
20230616,145500,329472357,1282,1282,1282,1282,384
|
|
20230616,145400,328980069,1283,1283,1283,1283,1159
|
|
20230616,145300,327493072,1288,1288,1288,1288,0
|
|
20230616,145200,327493072,1288,1288,1288,1288,0
|
|
20230616,145100,327493072,1288,1288,1288,1288,0
|
|
20230616,145000,327493072,1288,1288,1288,1288,0
|
|
20230616,144900,327493072,1288,1288,1288,1288,0
|
|
20230616,144800,327493072,1288,1288,1288,1288,17
|
|
20230616,144700,327471176,1288,1288,1288,1288,0
|
|
20230616,144600,327471176,1288,1288,1288,1288,0
|
|
20230616,144500,327471176,1288,1288,1288,1288,0
|
|
20230616,144400,327471176,1288,1288,1288,1288,20
|
|
20230616,144300,327445416,1283,1283,1283,1283,55
|
|
20230616,144200,327374851,1289,1289,1289,1289,1
|
|
20230616,144100,327373562,1297,1297,1297,1297,0
|
|
20230616,144000,327373562,1297,1288,1297,1281,1370
|
|
20230616,143900,325616657,1289,1290,1290,1289,562
|
|
20230616,143800,324891689,1294,1294,1294,1294,0
|
|
20230616,143700,324891689,1294,1294,1294,1294,50
|
|
20230616,143600,324826989,1295,1294,1295,1294,346
|
|
20230616,143500,324379039,1295,1295,1295,1295,0
|
|
20230616,143400,324379039,1295,1295,1295,1295,345
|
|
20230616,143300,323932264,1299,1299,1299,1299,0
|
|
20230616,143200,323932264,1299,1294,1299,1294,500
|
|
20230616,143100,323283434,1290,1290,1290,1290,0
|
|
20230616,143000,323283434,1290,1294,1294,1290,6
|
|
20230616,142900,323275674,1295,1295,1295,1295,0
|
|
20230616,142800,323275674,1295,1300,1300,1295,127
|
|
20230616,142700,323110607,1300,1280,1308,1280,8657
|
|
20230616,142600,311882198,1280,1280,1280,1280,1000
|
|
20230616,142500,310602198,1288,1288,1288,1288,2
|
|
20230616,142400,310599622,1288,1288,1288,1288,1
|
|
20230616,142300,310598334,1289,1289,1289,1289,3
|
|
20230616,142200,310594467,1289,1273,1289,1273,2155
|
|
20230616,142100,307837578,1272,1271,1272,1271,5446
|
|
20230616,142000,300914327,1271,1271,1271,1271,4
|
|
20230616,141900,300909243,1271,1271,1271,1271,0
|
|
20230616,141800,300909243,1271,1266,1271,1266,59
|
|
20230616,141700,300834294,1265,1265,1265,1265,0
|
|
20230616,141600,300834294,1265,1267,1267,1265,1300
|
|
20230616,141500,299189443,1266,1266,1266,1266,104
|
|
20230616,141400,299057779,1266,1266,1266,1266,120
|
|
20230616,141300,298905859,1273,1273,1273,1273,20
|
|
20230616,141200,298880399,1276,1277,1277,1265,6449
|
|
20230616,141100,290710290,1278,1278,1278,1278,0
|
|
20230616,141000,290710290,1278,1278,1278,1278,0
|
|
20230616,140900,290710290,1278,1274,1278,1264,7192
|
|
20230616,140800,281578936,1275,1275,1275,1275,0
|
|
20230616,140700,281578936,1275,1275,1275,1275,0
|
|
20230616,140600,281578936,1275,1278,1278,1275,88
|
|
20230616,140500,281466725,1277,1279,1279,1277,3
|
|
20230616,140400,281462892,1279,1279,1279,1279,0
|
|
20230616,140300,281462892,1279,1279,1279,1279,4
|
|
20230616,140200,281457776,1279,1279,1279,1272,6552
|
|
20230616,140100,273108199,1279,1279,1279,1279,0
|
|
20230616,140000,273108199,1279,1279,1279,1279,712
|
|
20230616,135900,272197551,1279,1279,1279,1279,8
|
|
20230616,135800,272187319,1280,1280,1280,1280,400
|
|
20230616,135700,271675319,1280,1280,1280,1280,18
|
|
20230616,135600,271652279,1280,1280,1280,1280,0
|
|
20230616,135500,271652279,1280,1281,1281,1280,5125
|
|
20230616,135400,265090937,1281,1281,1281,1281,1287
|
|
20230616,135300,263442290,1282,1282,1282,1282,0
|
|
20230616,135200,263442290,1282,1282,1282,1282,0
|
|
20230616,135100,263442290,1282,1282,1282,1282,283
|
|
20230616,135000,263079484,1286,1286,1286,1286,0
|
|
20230616,134900,263079484,1286,1286,1286,1286,0
|
|
20230616,134800,263079484,1286,1284,1286,1284,6
|
|
20230616,134700,263071776,1285,1285,1285,1285,13
|
|
20230616,134600,263055071,1282,1283,1283,1282,2914
|
|
20230616,134500,259317773,1287,1287,1287,1286,284
|
|
20230616,134400,258952278,1287,1286,1287,1285,89
|
|
20230616,134300,258837760,1286,1286,1286,1286,1
|
|
20230616,134200,258836474,1284,1284,1284,1284,388
|
|
20230616,134100,258338282,1282,1282,1282,1282,0
|
|
20230616,134000,258338282,1282,1282,1282,1282,1
|
|
20230616,133900,258337000,1284,1282,1284,1282,10
|
|
20230616,133800,258324178,1282,1282,1282,1282,18
|
|
20230616,133700,258301102,1282,1282,1282,1282,227
|
|
20230616,133600,258010088,1284,1282,1284,1282,5
|
|
20230616,133500,258003676,1282,1284,1284,1282,6
|
|
20230616,133400,257995982,1282,1283,1283,1282,112
|
|
20230616,133300,257852392,1283,1282,1283,1282,12
|
|
20230616,133200,257837000,1282,1285,1285,1282,114
|
|
20230616,133100,257690722,1285,1285,1285,1285,1
|
|
20230616,133000,257689437,1283,1283,1283,1283,0
|
|
20230616,132900,257689437,1283,1283,1283,1283,200
|
|
20230616,132800,257432837,1283,1283,1283,1283,176
|
|
20230616,132700,257207029,1283,1283,1283,1283,1052
|
|
20230616,132600,255857313,1288,1288,1288,1288,0
|
|
20230616,132500,255857313,1288,1288,1288,1288,400
|
|
20230616,132400,255342113,1290,1290,1290,1290,0
|
|
20230616,132300,255342113,1290,1282,1290,1282,1905
|
|
20230616,132200,252897503,1283,1289,1289,1282,4222
|
|
20230616,132100,247480869,1290,1292,1292,1290,11
|
|
20230616,132000,247466677,1294,1294,1294,1294,0
|
|
20230616,131900,247466677,1294,1294,1294,1294,0
|
|
20230616,131800,247466677,1294,1294,1294,1294,10
|
|
20230616,131700,247453737,1285,1285,1285,1285,427
|
|
20230616,131600,246905042,1285,1293,1293,1285,356
|
|
20230616,131500,246447502,1285,1285,1285,1285,10
|
|
20230616,131400,246434652,1285,1285,1285,1285,500
|
|
20230616,131300,245792152,1284,1284,1284,1284,100
|
|
20230616,131200,245663752,1283,1284,1284,1283,206
|
|
20230616,131100,245399292,1284,1284,1284,1284,311
|
|
20230616,131000,244999968,1287,1287,1287,1287,0
|
|
20230616,130900,244999968,1287,1287,1287,1287,0
|
|
20230616,130800,244999968,1287,1287,1287,1287,0
|
|
20230616,130700,244999968,1287,1294,1294,1287,1022
|
|
20230616,130600,243682904,1294,1294,1294,1294,0
|
|
20230616,130500,243682904,1294,1294,1294,1294,1
|
|
20230616,130400,243681610,1283,1283,1283,1283,0
|
|
20230616,130300,243681610,1283,1288,1288,1283,2354
|
|
20230616,130200,240657921,1295,1295,1295,1295,0
|
|
20230616,130100,240657921,1295,1295,1295,1295,0
|
|
20230616,130000,240657921,1295,1293,1295,1293,2354
|
|
20230616,125900,237610425,1295,1295,1295,1295,0
|
|
20230616,125800,237610425,1295,1295,1295,1295,3
|
|
20230616,125700,237606540,1285,1296,1296,1285,3117
|
|
20230616,125600,233586088,1296,1296,1296,1296,0
|
|
20230616,125500,233586088,1296,1296,1296,1296,0
|
|
20230616,125400,233586088,1296,1296,1296,1296,25
|
|
20230616,125300,233553688,1296,1291,1296,1291,5181
|
|
20230616,125200,226854567,1291,1291,1291,1291,0
|
|
20230616,125100,226854567,1291,1290,1291,1290,8
|
|
20230616,125000,226844246,1289,1289,1289,1289,1
|
|
20230616,124900,226842957,1289,1289,1289,1289,10
|
|
20230616,124800,226830067,1289,1289,1289,1289,23
|
|
20230616,124700,226800420,1289,1291,1291,1289,157
|
|
20230616,124600,226597738,1289,1289,1289,1289,0
|
|
20230616,124500,226597738,1289,1290,1290,1289,54
|
|
20230616,124400,226528080,1290,1290,1290,1290,5
|
|
20230616,124300,226521630,1291,1289,1291,1289,4
|
|
20230616,124200,226516472,1286,1286,1286,1286,0
|
|
20230616,124100,226516472,1286,1286,1286,1286,0
|
|
20230616,124000,226516472,1286,1286,1286,1286,0
|
|
20230616,123900,226516472,1286,1286,1286,1286,0
|
|
20230616,123800,226516472,1286,1286,1286,1286,0
|
|
20230616,123700,226516472,1286,1286,1286,1286,41
|
|
20230616,123600,226463746,1287,1287,1287,1287,1012
|
|
20230616,123500,225161302,1287,1290,1290,1287,103
|
|
20230616,123400,225028441,1290,1290,1290,1290,0
|
|
20230616,123300,225028441,1290,1290,1290,1290,0
|
|
20230616,123200,225028441,1290,1290,1290,1290,6
|
|
20230616,123100,225020701,1291,1288,1291,1288,100
|
|
20230616,123000,224891853,1288,1288,1288,1288,8
|
|
20230616,122900,224881549,1287,1287,1287,1287,0
|
|
20230616,122800,224881549,1287,1287,1287,1287,2
|
|
20230616,122700,224878975,1290,1290,1290,1290,1
|
|
20230616,122600,224877685,1286,1286,1286,1286,54
|
|
20230616,122500,224808241,1291,1291,1291,1291,0
|
|
20230616,122400,224808241,1291,1291,1291,1291,0
|
|
20230616,122300,224808241,1291,1291,1291,1291,0
|
|
20230616,122200,224808241,1291,1291,1291,1291,55
|
|
20230616,122100,224737236,1291,1291,1291,1291,0
|
|
20230616,122000,224737236,1291,1291,1291,1291,0
|
|
20230616,121900,224737236,1291,1291,1291,1291,0
|
|
20230616,121800,224737236,1291,1291,1291,1291,4
|
|
20230616,121700,224732072,1291,1291,1291,1291,0
|
|
20230616,121600,224732072,1291,1291,1291,1291,15
|
|
20230616,121500,224712707,1291,1291,1291,1291,1
|
|
20230616,121400,224711416,1290,1290,1290,1290,1
|
|
20230616,121300,224710126,1285,1285,1285,1285,13
|
|
20230616,121200,224693421,1291,1291,1291,1291,1
|
|
20230616,121100,224692130,1290,1285,1290,1285,51
|
|
20230616,121000,224626590,1284,1284,1284,1284,0
|
|
20230616,120900,224626590,1284,1284,1284,1284,0
|
|
20230616,120800,224626590,1284,1290,1290,1284,248
|
|
20230616,120700,224307647,1290,1290,1290,1290,24
|
|
20230616,120600,224276687,1288,1288,1288,1288,0
|
|
20230616,120500,224276687,1288,1288,1288,1288,0
|
|
20230616,120400,224276687,1288,1288,1288,1288,71
|
|
20230616,120300,224185239,1285,1285,1285,1285,0
|
|
20230616,120200,224185239,1285,1285,1285,1285,0
|
|
20230616,120100,224185239,1285,1285,1285,1285,0
|
|
20230616,120000,224185239,1285,1285,1285,1285,0
|
|
20230616,115900,224185239,1285,1285,1285,1285,10
|
|
20230616,115800,224172389,1292,1292,1292,1292,0
|
|
20230616,115700,224172389,1292,1292,1292,1285,53
|
|
20230616,115600,224104123,1285,1285,1285,1285,0
|
|
20230616,115500,224104123,1285,1285,1285,1285,1
|
|
20230616,115400,224102838,1283,1283,1285,1283,83
|
|
20230616,115300,223996347,1283,1293,1293,1283,177
|
|
20230616,115200,223768904,1286,1291,1291,1283,901
|
|
20230616,115100,222611420,1294,1294,1294,1294,0
|
|
20230616,115000,222611420,1294,1294,1294,1294,2
|
|
20230616,114900,222608832,1294,1294,1294,1294,0
|
|
20230616,114800,222608832,1294,1294,1294,1294,0
|
|
20230616,114700,222608832,1294,1293,1294,1293,2
|
|
20230616,114600,222606245,1292,1293,1293,1292,2
|
|
20230616,114500,222603660,1286,1286,1286,1286,26
|
|
20230616,114400,222570224,1294,1294,1294,1294,31
|
|
20230616,114300,222530110,1294,1293,1294,1293,2
|
|
20230616,114200,222527523,1293,1293,1294,1293,5
|
|
20230616,114100,222521057,1294,1293,1294,1292,34
|
|
20230616,114000,222477064,1293,1290,1293,1290,54
|
|
20230616,113900,222407398,1290,1290,1290,1290,0
|
|
20230616,113800,222407398,1290,1290,1290,1290,3
|
|
20230616,113700,222403528,1290,1290,1290,1290,0
|
|
20230616,113600,222403528,1290,1290,1290,1290,0
|
|
20230616,113500,222403528,1290,1290,1290,1290,1
|
|
20230616,113400,222402238,1290,1290,1290,1290,0
|
|
20230616,113300,222402238,1290,1289,1290,1289,12
|
|
20230616,113200,222386767,1289,1289,1289,1289,1
|
|
20230616,113100,222385478,1286,1286,1286,1286,170
|
|
20230616,113000,222166858,1290,1290,1290,1290,11
|
|
20230616,112900,222152668,1286,1286,1286,1286,5
|
|
20230616,112800,222146238,1285,1284,1285,1283,51
|
|
20230616,112700,222080793,1285,1285,1285,1285,0
|
|
20230616,112600,222080793,1285,1283,1285,1283,422
|
|
20230616,112500,221539270,1284,1285,1285,1284,793
|
|
20230616,112400,220521057,1285,1285,1285,1285,165
|
|
20230616,112300,220309032,1284,1284,1284,1284,520
|
|
20230616,112200,219641352,1284,1284,1285,1284,750
|
|
20230616,112100,218678277,1284,1284,1285,1284,1364
|
|
20230616,112000,216926364,1288,1286,1288,1284,447
|
|
20230616,111900,216351785,1287,1287,1287,1287,49
|
|
20230616,111800,216288722,1287,1290,1290,1287,2312
|
|
20230616,111700,213310940,1294,1294,1294,1294,1
|
|
20230616,111600,213309646,1290,1290,1290,1290,525
|
|
20230616,111500,212632396,1290,1290,1290,1290,2
|
|
20230616,111400,212629816,1290,1290,1290,1290,14
|
|
20230616,111300,212611756,1290,1290,1290,1290,0
|
|
20230616,111200,212611756,1290,1290,1290,1290,1000
|
|
20230616,111100,211321756,1290,1296,1296,1290,2811
|
|
20230616,111000,207695447,1296,1292,1296,1292,17
|
|
20230616,110900,207673435,1292,1290,1292,1290,51
|
|
20230616,110800,207607643,1290,1290,1290,1290,0
|
|
20230616,110700,207607643,1290,1290,1290,1290,1780
|
|
20230616,110600,205311443,1290,1293,1293,1290,7887
|
|
20230616,110500,195131870,1295,1295,1295,1295,0
|
|
20230616,110400,195131870,1295,1296,1296,1295,2
|
|
20230616,110300,195129279,1294,1294,1294,1294,0
|
|
20230616,110200,195129279,1294,1296,1296,1294,854
|
|
20230616,110100,194023203,1295,1295,1295,1295,0
|
|
20230616,110000,194023203,1295,1295,1295,1295,200
|
|
20230616,105900,193764203,1294,1294,1294,1294,0
|
|
20230616,105800,193764203,1294,1294,1294,1294,190
|
|
20230616,105700,193518343,1292,1292,1292,1292,0
|
|
20230616,105600,193518343,1292,1292,1292,1292,0
|
|
20230616,105500,193518343,1292,1292,1292,1292,0
|
|
20230616,105400,193518343,1292,1293,1293,1292,1000
|
|
20230616,105300,192226143,1292,1292,1292,1292,0
|
|
20230616,105200,192226143,1292,1292,1292,1292,0
|
|
20230616,105100,192226143,1292,1292,1292,1292,0
|
|
20230616,105000,192226143,1292,1292,1292,1292,90
|
|
20230616,104900,192109863,1295,1295,1295,1295,0
|
|
20230616,104800,192109863,1295,1295,1295,1295,0
|
|
20230616,104700,192109863,1295,1295,1295,1295,0
|
|
20230616,104600,192109863,1295,1295,1295,1295,100
|
|
20230616,104500,191980363,1295,1295,1295,1295,0
|
|
20230616,104400,191980363,1295,1295,1295,1295,2
|
|
20230616,104300,191977773,1295,1293,1295,1292,98
|
|
20230616,104200,191851083,1295,1295,1295,1295,0
|
|
20230616,104100,191851083,1295,1295,1295,1295,33
|
|
20230616,104000,191808348,1295,1295,1295,1295,20
|
|
20230616,103900,191782448,1295,1295,1295,1295,0
|
|
20230616,103800,191782448,1295,1295,1295,1295,47
|
|
20230616,103700,191721583,1295,1295,1295,1295,1
|
|
20230616,103600,191720288,1291,1291,1291,1291,0
|
|
20230616,103500,191720288,1291,1291,1291,1291,0
|
|
20230616,103400,191720288,1291,1292,1292,1291,1500
|
|
20230616,103300,189783372,1291,1291,1291,1291,0
|
|
20230616,103200,189783372,1291,1292,1292,1291,1366
|
|
20230616,103100,188019110,1292,1294,1294,1292,2108
|
|
20230616,103000,185292488,1294,1294,1294,1294,0
|
|
20230616,102900,185292488,1294,1294,1294,1294,1
|
|
20230616,102800,185291194,1293,1293,1293,1293,1000
|
|
20230616,102700,183998194,1292,1293,1293,1292,500
|
|
20230616,102600,183352193,1292,1292,1292,1292,0
|
|
20230616,102500,183352193,1292,1292,1292,1292,1
|
|
20230616,102400,183350901,1290,1294,1296,1290,12916
|
|
20230616,102300,166680137,1294,1294,1294,1294,279
|
|
20230616,102200,166319111,1296,1296,1296,1296,0
|
|
20230616,102100,166319111,1296,1295,1296,1294,1308
|
|
20230616,102000,164625840,1295,1295,1295,1295,69
|
|
20230616,101900,164536485,1295,1296,1296,1295,2187
|
|
20230616,101800,161702833,1297,1297,1297,1297,11
|
|
20230616,101700,161688566,1296,1296,1296,1296,514
|
|
20230616,101600,161022422,1296,1296,1296,1296,100
|
|
20230616,101500,160892822,1297,1297,1297,1297,0
|
|
20230616,101400,160892822,1297,1297,1297,1297,0
|
|
20230616,101300,160892822,1297,1297,1297,1297,0
|
|
20230616,101200,160892822,1297,1297,1297,1297,210
|
|
20230616,101100,160620452,1298,1298,1298,1298,0
|
|
20230616,101000,160620452,1298,1298,1298,1298,317
|
|
20230616,100900,160208986,1303,1303,1303,1303,50
|
|
20230616,100800,160143836,1304,1304,1304,1304,0
|
|
20230616,100700,160143836,1304,1304,1304,1304,0
|
|
20230616,100600,160143836,1304,1304,1304,1304,1
|
|
20230616,100500,160142532,1297,1297,1297,1297,0
|
|
20230616,100400,160142532,1297,1297,1297,1297,0
|
|
20230616,100300,160142532,1297,1297,1297,1297,2
|
|
20230616,100200,160139938,1295,1295,1295,1295,0
|
|
20230616,100100,160139938,1295,1295,1295,1295,0
|
|
20230616,100000,160139938,1295,1295,1295,1295,0
|
|
20230616,095900,160139938,1295,1297,1297,1295,1407
|
|
20230616,095800,158317411,1295,1307,1307,1295,4211
|
|
20230616,095700,152860101,1300,1300,1300,1300,0
|
|
20230616,095600,152860101,1300,1314,1314,1299,56249
|
|
20230616,095500,79540966,1313,1312,1313,1312,2656
|
|
20230616,095400,76053753,1303,1304,1304,1303,7707
|
|
20230616,095300,66004210,1304,1304,1304,1304,0
|
|
20230616,095200,66004210,1304,1304,1304,1304,0
|
|
20230616,095100,66004210,1304,1304,1304,1304,2
|
|
20230616,095000,66001602,1303,1303,1303,1303,0
|
|
20230616,094900,66001602,1303,1303,1303,1303,0
|
|
20230616,094800,66001602,1303,1303,1303,1303,0
|
|
20230616,094700,66001602,1303,1303,1303,1303,0
|
|
20230616,094600,66001602,1303,1303,1303,1303,70
|
|
20230616,094500,65910392,1302,1305,1305,1302,200
|
|
20230616,094400,65649817,1303,1303,1303,1303,0
|
|
20230616,094300,65649817,1303,1307,1307,1303,230
|
|
20230616,094200,65349595,1307,1307,1307,1307,718
|
|
20230616,094100,64411169,1309,1310,1310,1309,89
|
|
20230616,094000,64294580,1310,1310,1310,1310,2
|
|
20230616,093900,64291960,1315,1315,1315,1315,0
|
|
20230616,093800,64291960,1315,1315,1315,1315,0
|
|
20230616,093700,64291960,1315,1314,1315,1314,6558
|
|
20230616,093600,55671734,1314,1311,1314,1308,5605
|
|
20230616,093500,48309211,1311,1311,1311,1311,1
|
|
20230616,093400,48307900,1311,1311,1311,1311,141
|
|
20230616,093300,48123049,1311,1308,1311,1308,2201
|
|
20230616,093200,45238138,1308,1308,1308,1308,300
|
|
20230616,093100,44845738,1308,1307,1308,1307,189
|
|
20230616,093000,44598610,1300,1308,1308,1300,487
|
|
20230616,092900,43963830,1308,1300,1308,1299,835
|
|
20230616,092800,42876449,1300,1303,1303,1300,6000
|
|
20230616,092700,35074139,1302,1302,1302,1302,3138
|
|
20230616,092600,30988463,1302,1304,1304,1302,3701
|
|
20230616,092500,26166417,1304,1304,1304,1304,500
|
|
20230616,092400,25514417,1305,1305,1305,1305,2000
|
|
20230616,092300,22904417,1304,1305,1305,1304,200
|
|
20230616,092200,22643475,1314,1314,1314,1314,0
|
|
20230616,092100,22643475,1314,1314,1314,1314,20
|
|
20230616,092000,22617195,1314,1313,1314,1313,25
|
|
20230616,091900,22584360,1313,1313,1313,1313,20
|
|
20230616,091800,22558100,1305,1305,1305,1305,142
|
|
20230616,091700,22372790,1305,1305,1305,1305,1
|
|
20230616,091600,22371485,1315,1315,1315,1315,0
|
|
20230616,091500,22371485,1315,1315,1315,1315,118
|
|
20230616,091400,22216315,1315,1315,1315,1315,354
|
|
20230616,091300,21750805,1301,1301,1301,1301,0
|
|
20230616,091200,21750805,1301,1304,1304,1301,1407
|
|
20230616,091100,19918517,1304,1304,1304,1304,0
|
|
20230616,091000,19918517,1304,1313,1316,1304,1176
|
|
20230616,090900,18372076,1303,1313,1313,1303,7
|
|
20230616,090800,18362945,1302,1302,1302,1302,36
|
|
20230616,090700,18316073,1302,1312,1312,1302,9
|
|
20230616,090600,18304335,1301,1303,1303,1301,711
|
|
20230616,090500,17378650,1303,1315,1316,1303,153
|
|
20230616,090400,17177483,1315,1304,1315,1302,398
|
|
20230616,090300,16657518,1304,1304,1304,1304,6
|
|
20230616,090200,16649694,1314,1314,1314,1314,9916
|
|
20230616,090100,3620070,1314,1314,1314,1314,286
|
|
20230616,090000,3244266,1314,1314,1314,1314,2469
|