611 lines
28 KiB
CSV
611 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190800,55207921,1058,1058,1058,1058,849
|
|
20230620,190700,55207921,1058,1058,1058,1058,0
|
|
20230620,190600,55207921,1058,1058,1058,1058,0
|
|
20230620,190500,55207921,1058,1058,1058,1058,0
|
|
20230620,190400,55207921,1058,1058,1058,1058,0
|
|
20230620,190300,55207921,1058,1058,1058,1058,0
|
|
20230620,190200,55207921,1058,1058,1058,1058,0
|
|
20230620,190100,55207921,1058,1058,1058,1058,0
|
|
20230620,190000,55207921,1058,1058,1058,1058,0
|
|
20230620,185900,55207921,1058,1058,1058,1058,0
|
|
20230620,185800,55207921,1058,1058,1058,1058,0
|
|
20230620,185700,55207921,1058,1058,1058,1058,0
|
|
20230620,185600,55207921,1058,1058,1058,1058,0
|
|
20230620,185500,55207921,1058,1058,1058,1058,0
|
|
20230620,185400,55207921,1058,1058,1058,1058,0
|
|
20230620,185300,55207921,1058,1058,1058,1058,0
|
|
20230620,185200,55207921,1058,1058,1058,1058,0
|
|
20230620,185100,55207921,1058,1058,1058,1058,0
|
|
20230620,185000,55207921,1058,1058,1058,1058,0
|
|
20230620,184900,55207921,1058,1058,1058,1058,0
|
|
20230620,184800,55207921,1058,1058,1058,1058,0
|
|
20230620,184700,55207921,1058,1058,1058,1058,0
|
|
20230620,184600,55207921,1058,1058,1058,1058,0
|
|
20230620,184500,55207921,1058,1058,1058,1058,0
|
|
20230620,184400,55207921,1058,1058,1058,1058,0
|
|
20230620,184300,55207921,1058,1058,1058,1058,0
|
|
20230620,184200,55207921,1058,1058,1058,1058,0
|
|
20230620,184100,55207921,1058,1058,1058,1058,0
|
|
20230620,184000,55207921,1058,1058,1058,1058,0
|
|
20230620,183900,55207921,1058,1058,1058,1058,0
|
|
20230620,183800,55207921,1058,1058,1058,1058,849
|
|
20230620,183700,55207921,1058,1058,1058,1058,0
|
|
20230620,183600,55207921,1058,1058,1058,1058,0
|
|
20230620,183500,55207921,1058,1058,1058,1058,0
|
|
20230620,183400,55207921,1058,1058,1058,1058,0
|
|
20230620,183300,55207921,1058,1058,1058,1058,0
|
|
20230620,183200,55207921,1058,1058,1058,1058,0
|
|
20230620,183100,55207921,1058,1058,1058,1058,0
|
|
20230620,183000,55207921,1058,1058,1058,1058,0
|
|
20230620,182900,55207921,1058,1058,1058,1058,0
|
|
20230620,182800,55207921,1058,1058,1058,1058,0
|
|
20230620,182700,55207921,1058,1058,1058,1058,0
|
|
20230620,182600,55207921,1058,1058,1058,1058,0
|
|
20230620,182500,55207921,1058,1058,1058,1058,0
|
|
20230620,182400,55207921,1058,1058,1058,1058,0
|
|
20230620,182300,55207921,1058,1058,1058,1058,0
|
|
20230620,182200,55207921,1058,1058,1058,1058,0
|
|
20230620,182100,55207921,1058,1058,1058,1058,0
|
|
20230620,182000,55207921,1058,1058,1058,1058,0
|
|
20230620,181900,55207921,1058,1058,1058,1058,0
|
|
20230620,181800,55207921,1058,1058,1058,1058,0
|
|
20230620,181700,55207921,1058,1058,1058,1058,0
|
|
20230620,181600,55207921,1058,1058,1058,1058,0
|
|
20230620,181500,55207921,1058,1058,1058,1058,0
|
|
20230620,181400,55207921,1058,1058,1058,1058,0
|
|
20230620,181300,55207921,1058,1058,1058,1058,0
|
|
20230620,181200,55207921,1058,1058,1058,1058,0
|
|
20230620,181100,55207921,1058,1058,1058,1058,0
|
|
20230620,181000,55207921,1058,1058,1058,1058,0
|
|
20230620,180900,55207921,1058,1058,1058,1058,0
|
|
20230620,180800,55207921,1058,1058,1058,1058,849
|
|
20230620,180700,55207921,1058,1058,1058,1058,0
|
|
20230620,180600,55207921,1058,1058,1058,1058,0
|
|
20230620,180500,55207921,1058,1058,1058,1058,0
|
|
20230620,180400,55207921,1058,1058,1058,1058,0
|
|
20230620,180300,55207921,1058,1058,1058,1058,0
|
|
20230620,180200,55207921,1058,1058,1058,1058,0
|
|
20230620,180100,55207921,1058,1058,1058,1058,0
|
|
20230620,180000,55207921,1058,1058,1058,1058,0
|
|
20230620,175900,55207921,1058,1058,1058,1058,0
|
|
20230620,175800,55207921,1058,1058,1058,1058,0
|
|
20230620,175700,55207921,1058,1058,1058,1058,0
|
|
20230620,175600,55207921,1058,1058,1058,1058,0
|
|
20230620,175500,55207921,1058,1058,1058,1058,0
|
|
20230620,175400,55207921,1058,1058,1058,1058,0
|
|
20230620,175300,55207921,1058,1058,1058,1058,0
|
|
20230620,175200,55207921,1058,1058,1058,1058,0
|
|
20230620,175100,55207921,1058,1058,1058,1058,0
|
|
20230620,175000,55207921,1058,1058,1058,1058,0
|
|
20230620,174900,55207921,1058,1058,1058,1058,0
|
|
20230620,174800,55207921,1058,1058,1058,1058,0
|
|
20230620,174700,55207921,1058,1058,1058,1058,0
|
|
20230620,174600,55207921,1058,1058,1058,1058,0
|
|
20230620,174500,55207921,1058,1058,1058,1058,0
|
|
20230620,174400,55207921,1058,1058,1058,1058,0
|
|
20230620,174300,55207921,1058,1058,1058,1058,0
|
|
20230620,174200,55207921,1058,1058,1058,1058,0
|
|
20230620,174100,55207921,1058,1058,1058,1058,0
|
|
20230620,174000,55207921,1058,1058,1058,1058,0
|
|
20230620,173900,55207921,1058,1058,1058,1058,0
|
|
20230620,173800,55207921,1058,1058,1058,1058,849
|
|
20230620,173700,55207921,1058,1058,1058,1058,0
|
|
20230620,173600,55207921,1058,1058,1058,1058,0
|
|
20230620,173500,55207921,1058,1058,1058,1058,0
|
|
20230620,173400,55207921,1058,1058,1058,1058,0
|
|
20230620,173300,55207921,1058,1058,1058,1058,0
|
|
20230620,173200,55207921,1058,1058,1058,1058,0
|
|
20230620,173100,55207921,1058,1058,1058,1058,0
|
|
20230620,173000,55207921,1058,1058,1058,1058,0
|
|
20230620,172900,55207921,1058,1058,1058,1058,0
|
|
20230620,172800,55207921,1058,1058,1058,1058,0
|
|
20230620,172700,55207921,1058,1058,1058,1058,0
|
|
20230620,172600,55207921,1058,1058,1058,1058,0
|
|
20230620,172500,55207921,1058,1058,1058,1058,0
|
|
20230620,172400,55207921,1058,1058,1058,1058,0
|
|
20230620,172300,55207921,1058,1058,1058,1058,0
|
|
20230620,172200,55207921,1058,1058,1058,1058,0
|
|
20230620,172100,55207921,1058,1058,1058,1058,0
|
|
20230620,172000,55207921,1058,1058,1058,1058,0
|
|
20230620,171900,55207921,1058,1058,1058,1058,0
|
|
20230620,171800,55207921,1058,1058,1058,1058,0
|
|
20230620,171700,55207921,1058,1058,1058,1058,0
|
|
20230620,171600,55207921,1058,1058,1058,1058,0
|
|
20230620,171500,55207921,1058,1058,1058,1058,0
|
|
20230620,171400,55207921,1058,1058,1058,1058,0
|
|
20230620,171300,55207921,1058,1058,1058,1058,0
|
|
20230620,171200,55207921,1058,1058,1058,1058,0
|
|
20230620,171100,55207921,1058,1058,1058,1058,0
|
|
20230620,171000,55207921,1058,1058,1058,1058,0
|
|
20230620,170900,55207921,1058,1058,1058,1058,0
|
|
20230620,170800,55207921,1058,1058,1058,1058,849
|
|
20230620,170700,55207921,1058,1058,1058,1058,0
|
|
20230620,170600,55207921,1058,1058,1058,1058,0
|
|
20230620,170500,55207921,1058,1058,1058,1058,0
|
|
20230620,170400,55207921,1058,1058,1058,1058,0
|
|
20230620,170300,55207921,1058,1058,1058,1058,0
|
|
20230620,170200,55207921,1058,1058,1058,1058,0
|
|
20230620,170100,55207921,1058,1058,1058,1058,0
|
|
20230620,170000,55207921,1058,1058,1058,1058,0
|
|
20230620,165900,55207921,1058,1058,1058,1058,0
|
|
20230620,165800,55207921,1058,1058,1058,1058,0
|
|
20230620,165700,55207921,1058,1058,1058,1058,0
|
|
20230620,165600,55207921,1058,1058,1058,1058,0
|
|
20230620,165500,55207921,1058,1058,1058,1058,0
|
|
20230620,165400,55207921,1058,1058,1058,1058,0
|
|
20230620,165300,55207921,1058,1058,1058,1058,0
|
|
20230620,165200,55207921,1058,1058,1058,1058,0
|
|
20230620,165100,55207921,1058,1058,1058,1058,0
|
|
20230620,165000,55207921,1058,1058,1058,1058,0
|
|
20230620,164900,55207921,1058,1058,1058,1058,0
|
|
20230620,164800,55207921,1058,1058,1058,1058,0
|
|
20230620,164700,55207921,1058,1058,1058,1058,0
|
|
20230620,164600,55207921,1058,1058,1058,1058,0
|
|
20230620,164500,55207921,1058,1058,1058,1058,0
|
|
20230620,164400,55207921,1058,1058,1058,1058,0
|
|
20230620,164300,55207921,1058,1058,1058,1058,0
|
|
20230620,164200,55207921,1058,1058,1058,1058,0
|
|
20230620,164100,55207921,1058,1058,1058,1058,0
|
|
20230620,164000,55207921,1058,1058,1058,1058,0
|
|
20230620,163900,55207921,1058,1058,1058,1058,0
|
|
20230620,163800,55207921,1058,1058,1058,1058,849
|
|
20230620,163700,55207921,1058,1058,1058,1058,0
|
|
20230620,163600,55207921,1058,1058,1058,1058,0
|
|
20230620,163500,55207921,1058,1058,1058,1058,0
|
|
20230620,163400,55207921,1058,1058,1058,1058,0
|
|
20230620,163300,55207921,1058,1058,1058,1058,0
|
|
20230620,163200,55207921,1058,1058,1058,1058,0
|
|
20230620,163100,55207921,1058,1058,1058,1058,0
|
|
20230620,163000,55207921,1058,1058,1058,1058,0
|
|
20230620,162900,55207921,1058,1058,1058,1058,0
|
|
20230620,162800,55207921,1058,1058,1058,1058,0
|
|
20230620,162700,55207921,1058,1058,1058,1058,0
|
|
20230620,162600,55207921,1058,1058,1058,1058,0
|
|
20230620,162500,55207921,1058,1058,1058,1058,0
|
|
20230620,162400,55207921,1058,1058,1058,1058,0
|
|
20230620,162300,55207921,1058,1058,1058,1058,0
|
|
20230620,162200,55207921,1058,1058,1058,1058,0
|
|
20230620,162100,55207921,1058,1058,1058,1058,0
|
|
20230620,162000,55207921,1058,1058,1058,1058,0
|
|
20230620,161900,55207921,1058,1058,1058,1058,0
|
|
20230620,161800,55207921,1058,1058,1058,1058,0
|
|
20230620,161700,55207921,1058,1058,1058,1058,0
|
|
20230620,161600,55207921,1058,1058,1058,1058,0
|
|
20230620,161500,55207921,1058,1058,1058,1058,0
|
|
20230620,161400,55207921,1058,1058,1058,1058,0
|
|
20230620,161300,55207921,1058,1058,1058,1058,0
|
|
20230620,161200,55207921,1058,1058,1058,1058,0
|
|
20230620,161100,55207921,1058,1058,1058,1058,0
|
|
20230620,161000,55207921,1058,1058,1058,1058,0
|
|
20230620,160900,55207921,1058,1058,1058,1058,0
|
|
20230620,160800,55207921,1058,1058,1058,1058,849
|
|
20230620,160700,55207921,1058,1058,1058,1058,0
|
|
20230620,160600,55207921,1058,1058,1058,1058,0
|
|
20230620,160500,55207921,1058,1058,1058,1058,0
|
|
20230620,160400,55207921,1058,1058,1058,1058,0
|
|
20230620,160300,55207921,1058,1058,1058,1058,0
|
|
20230620,160200,55207921,1058,1058,1058,1058,0
|
|
20230620,160100,55207921,1058,1058,1058,1058,0
|
|
20230620,160000,55207921,1058,1058,1058,1058,0
|
|
20230620,155900,55207921,1058,1058,1058,1058,0
|
|
20230620,155800,55207921,1058,1058,1058,1058,0
|
|
20230620,155700,55207921,1058,1058,1058,1058,0
|
|
20230620,155600,55207921,1058,1058,1058,1058,0
|
|
20230620,155500,55207921,1058,1058,1058,1058,0
|
|
20230620,155400,55207921,1058,1058,1058,1058,0
|
|
20230620,155300,55207921,1058,1058,1058,1058,0
|
|
20230620,155200,55207921,1058,1058,1058,1058,0
|
|
20230620,155100,55207921,1058,1058,1058,1058,0
|
|
20230620,155000,55207921,1058,1058,1058,1058,0
|
|
20230620,154900,55207921,1058,1058,1058,1058,0
|
|
20230620,154800,55207921,1058,1058,1058,1058,0
|
|
20230620,154700,55207921,1058,1058,1058,1058,0
|
|
20230620,154600,55207921,1058,1058,1058,1058,0
|
|
20230620,154500,55207921,1058,1058,1058,1058,0
|
|
20230620,154400,55207921,1058,1058,1058,1058,0
|
|
20230620,154300,55207921,1058,1058,1058,1058,0
|
|
20230620,154200,55207921,1058,1058,1058,1058,0
|
|
20230620,154100,55207921,1058,1058,1058,1058,0
|
|
20230620,154000,55207921,1058,1058,1058,1058,0
|
|
20230620,153900,55207921,1058,1058,1058,1058,0
|
|
20230620,153800,55207921,1058,1058,1058,1058,849
|
|
20230620,153700,55207921,1058,1058,1058,1058,0
|
|
20230620,153600,55207921,1058,1058,1058,1058,0
|
|
20230620,153500,55207921,1058,1058,1058,1058,0
|
|
20230620,153400,55207921,1058,1058,1058,1058,0
|
|
20230620,153300,55207921,1058,1058,1058,1058,0
|
|
20230620,153200,55207921,1058,1058,1058,1058,0
|
|
20230620,153100,55207921,1058,1058,1058,1058,0
|
|
20230620,153000,55207921,1058,1058,1058,1058,849
|
|
20230620,152900,54309679,1049,1049,1049,1049,0
|
|
20230620,152800,54309679,1049,1049,1049,1049,0
|
|
20230620,152700,54309679,1049,1049,1049,1049,0
|
|
20230620,152600,54309679,1049,1049,1049,1049,0
|
|
20230620,152500,54309679,1049,1049,1049,1049,0
|
|
20230620,152400,54309679,1049,1049,1049,1049,0
|
|
20230620,152300,54309679,1049,1049,1049,1049,0
|
|
20230620,152200,54309679,1049,1049,1049,1049,0
|
|
20230620,152100,54309679,1049,1049,1049,1049,0
|
|
20230620,152000,54309679,1049,1049,1049,1049,0
|
|
20230620,151900,54309679,1049,1049,1049,1049,0
|
|
20230620,151800,54309679,1049,1049,1049,1049,0
|
|
20230620,151700,54309679,1049,1050,1050,1049,32
|
|
20230620,151600,54276110,1058,1058,1058,1058,0
|
|
20230620,151500,54276110,1058,1058,1058,1058,0
|
|
20230620,151400,54276110,1058,1058,1058,1058,0
|
|
20230620,151300,54276110,1058,1058,1058,1058,0
|
|
20230620,151200,54276110,1058,1049,1058,1049,548
|
|
20230620,151100,53696908,1048,1048,1048,1048,32
|
|
20230620,151000,53663372,1048,1048,1048,1048,0
|
|
20230620,150900,53663372,1048,1048,1048,1048,0
|
|
20230620,150800,53663372,1048,1048,1048,1048,0
|
|
20230620,150700,53663372,1048,1048,1048,1048,16
|
|
20230620,150600,53646604,1054,1054,1054,1054,0
|
|
20230620,150500,53646604,1054,1054,1054,1054,0
|
|
20230620,150400,53646604,1054,1054,1054,1054,0
|
|
20230620,150300,53646604,1054,1054,1054,1054,0
|
|
20230620,150200,53646604,1054,1054,1054,1054,0
|
|
20230620,150100,53646604,1054,1058,1058,1054,4
|
|
20230620,150000,53642384,1058,1049,1058,1048,1068
|
|
20230620,145900,52521462,1049,1049,1049,1049,0
|
|
20230620,145800,52521462,1049,1049,1049,1049,16
|
|
20230620,145700,52504678,1050,1050,1050,1050,0
|
|
20230620,145600,52504678,1050,1049,1050,1049,26
|
|
20230620,145500,52477394,1050,1050,1050,1050,2
|
|
20230620,145400,52475294,1049,1049,1049,1049,0
|
|
20230620,145300,52475294,1049,1050,1050,1049,2000
|
|
20230620,145200,50376038,1050,1050,1050,1050,15
|
|
20230620,145100,50360288,1050,1050,1050,1050,0
|
|
20230620,145000,50360288,1050,1050,1050,1050,16
|
|
20230620,144900,50343488,1050,1050,1050,1050,0
|
|
20230620,144800,50343488,1050,1051,1051,1050,977
|
|
20230620,144700,49316677,1051,1051,1051,1051,0
|
|
20230620,144600,49316677,1051,1051,1051,1051,16
|
|
20230620,144500,49299861,1051,1051,1051,1051,0
|
|
20230620,144400,49299861,1051,1051,1051,1051,16
|
|
20230620,144300,49283045,1051,1051,1051,1051,16
|
|
20230620,144200,49266229,1051,1051,1051,1051,0
|
|
20230620,144100,49266229,1051,1051,1051,1051,15
|
|
20230620,144000,49250464,1052,1052,1052,1052,100
|
|
20230620,143900,49145264,1051,1051,1051,1051,16
|
|
20230620,143800,49128448,1051,1051,1051,1051,0
|
|
20230620,143700,49128448,1051,1051,1051,1051,16
|
|
20230620,143600,49111632,1051,1051,1051,1051,4
|
|
20230620,143500,49107428,1052,1052,1052,1052,12
|
|
20230620,143400,49094804,1054,1054,1054,1054,5
|
|
20230620,143300,49089534,1054,1054,1054,1054,0
|
|
20230620,143200,49089534,1054,1054,1054,1054,3
|
|
20230620,143100,49086372,1054,1054,1054,1054,0
|
|
20230620,143000,49086372,1054,1051,1054,1051,47
|
|
20230620,142900,49036879,1051,1051,1051,1051,0
|
|
20230620,142800,49036879,1051,1051,1051,1051,16
|
|
20230620,142700,49020063,1058,1058,1058,1058,0
|
|
20230620,142600,49020063,1058,1058,1058,1058,0
|
|
20230620,142500,49020063,1058,1058,1058,1058,0
|
|
20230620,142400,49020063,1058,1058,1058,1058,0
|
|
20230620,142300,49020063,1058,1058,1058,1058,20
|
|
20230620,142200,48998903,1058,1054,1058,1054,50
|
|
20230620,142100,48946083,1055,1055,1055,1051,43
|
|
20230620,142000,48900778,1058,1058,1058,1058,0
|
|
20230620,141900,48900778,1058,1058,1058,1058,0
|
|
20230620,141800,48900778,1058,1058,1058,1058,0
|
|
20230620,141700,48900778,1058,1058,1058,1058,0
|
|
20230620,141600,48900778,1058,1058,1058,1058,0
|
|
20230620,141500,48900778,1058,1052,1058,1052,1100
|
|
20230620,141400,47739115,1051,1051,1051,1051,16
|
|
20230620,141300,47722299,1051,1051,1051,1051,0
|
|
20230620,141200,47722299,1051,1051,1051,1051,16
|
|
20230620,141100,47705483,1051,1051,1051,1051,0
|
|
20230620,141000,47705483,1051,1051,1051,1051,16
|
|
20230620,140900,47688667,1052,1052,1052,1052,0
|
|
20230620,140800,47688667,1052,1052,1052,1051,447
|
|
20230620,140700,47218439,1052,1052,1052,1052,379
|
|
20230620,140600,46819731,1052,1053,1053,1052,124
|
|
20230620,140500,46689175,1053,1053,1053,1053,0
|
|
20230620,140400,46689175,1053,1053,1053,1053,15
|
|
20230620,140300,46673380,1053,1053,1053,1053,0
|
|
20230620,140200,46673380,1053,1053,1053,1053,16
|
|
20230620,140100,46656532,1053,1053,1053,1053,0
|
|
20230620,140000,46656532,1053,1053,1053,1053,16
|
|
20230620,135900,46639684,1053,1053,1053,1053,0
|
|
20230620,135800,46639684,1053,1053,1053,1053,16
|
|
20230620,135700,46622836,1053,1053,1053,1053,16
|
|
20230620,135600,46605988,1053,1053,1053,1053,14
|
|
20230620,135500,46591246,1053,1053,1053,1053,16
|
|
20230620,135400,46574398,1053,1053,1053,1053,0
|
|
20230620,135300,46574398,1053,1053,1053,1053,65
|
|
20230620,135200,46505953,1054,1054,1054,1054,1
|
|
20230620,135100,46504899,1053,1053,1053,1053,16
|
|
20230620,135000,46488051,1054,1054,1054,1054,0
|
|
20230620,134900,46488051,1054,1054,1054,1054,1
|
|
20230620,134800,46486997,1056,1056,1056,1056,0
|
|
20230620,134700,46486997,1056,1056,1056,1056,1
|
|
20230620,134600,46485941,1054,1054,1054,1054,0
|
|
20230620,134500,46485941,1054,1054,1054,1054,0
|
|
20230620,134400,46485941,1054,1054,1054,1054,32
|
|
20230620,134300,46452213,1053,1053,1053,1053,31
|
|
20230620,134200,46419570,1057,1057,1057,1057,0
|
|
20230620,134100,46419570,1057,1057,1057,1057,0
|
|
20230620,134000,46419570,1057,1057,1057,1057,0
|
|
20230620,133900,46419570,1057,1057,1057,1057,0
|
|
20230620,133800,46419570,1057,1057,1057,1057,0
|
|
20230620,133700,46419570,1057,1057,1057,1057,0
|
|
20230620,133600,46419570,1057,1056,1057,1056,16
|
|
20230620,133500,46402673,1056,1053,1056,1053,46
|
|
20230620,133400,46354232,1053,1053,1053,1053,2
|
|
20230620,133300,46352126,1053,1053,1053,1053,0
|
|
20230620,133200,46352126,1053,1053,1053,1053,16
|
|
20230620,133100,46335278,1054,1054,1054,1054,0
|
|
20230620,133000,46335278,1054,1053,1054,1053,17
|
|
20230620,132900,46317376,1053,1053,1053,1053,0
|
|
20230620,132800,46317376,1053,1053,1053,1053,15
|
|
20230620,132700,46301581,1053,1053,1053,1053,0
|
|
20230620,132600,46301581,1053,1053,1053,1053,16
|
|
20230620,132500,46284733,1053,1053,1053,1053,0
|
|
20230620,132400,46284733,1053,1053,1053,1053,16
|
|
20230620,132300,46267885,1053,1053,1053,1053,0
|
|
20230620,132200,46267885,1053,1053,1053,1053,16
|
|
20230620,132100,46251037,1053,1053,1053,1053,0
|
|
20230620,132000,46251037,1053,1053,1053,1053,16
|
|
20230620,131900,46234189,1053,1053,1053,1053,0
|
|
20230620,131800,46234189,1053,1053,1053,1053,16
|
|
20230620,131700,46217341,1053,1053,1053,1053,15
|
|
20230620,131600,46201546,1053,1053,1053,1053,0
|
|
20230620,131500,46201546,1053,1053,1053,1053,0
|
|
20230620,131400,46201546,1053,1053,1053,1053,0
|
|
20230620,131300,46201546,1053,1053,1053,1053,0
|
|
20230620,131200,46201546,1053,1053,1053,1053,56
|
|
20230620,131100,46142578,1053,1053,1053,1053,7
|
|
20230620,131000,46135207,1057,1057,1057,1057,0
|
|
20230620,130900,46135207,1057,1057,1057,1057,0
|
|
20230620,130800,46135207,1057,1057,1057,1057,0
|
|
20230620,130700,46135207,1057,1057,1057,1057,0
|
|
20230620,130600,46135207,1057,1057,1057,1057,0
|
|
20230620,130500,46135207,1057,1057,1057,1057,0
|
|
20230620,130400,46135207,1057,1057,1057,1057,0
|
|
20230620,130300,46135207,1057,1056,1057,1056,200
|
|
20230620,130200,45923823,1057,1052,1057,1052,12
|
|
20230620,130100,45911194,1051,1051,1051,1051,16
|
|
20230620,130000,45894378,1052,1052,1052,1052,0
|
|
20230620,125900,45894378,1052,1052,1052,1052,6
|
|
20230620,125800,45888066,1053,1053,1053,1053,1
|
|
20230620,125700,45887013,1053,1053,1053,1053,51
|
|
20230620,125600,45833310,1055,1055,1055,1055,0
|
|
20230620,125500,45833310,1055,1055,1055,1055,0
|
|
20230620,125400,45833310,1055,1055,1055,1055,352
|
|
20230620,125300,45461950,1055,1055,1055,1055,15
|
|
20230620,125200,45446125,1056,1056,1056,1056,10
|
|
20230620,125100,45435565,1055,1055,1055,1055,16
|
|
20230620,125000,45418685,1055,1055,1055,1055,0
|
|
20230620,124900,45418685,1055,1055,1055,1055,16
|
|
20230620,124800,45401805,1055,1055,1055,1055,16
|
|
20230620,124700,45384925,1056,1056,1056,1056,0
|
|
20230620,124600,45384925,1056,1056,1056,1056,1
|
|
20230620,124500,45383869,1058,1058,1058,1058,0
|
|
20230620,124400,45383869,1058,1058,1058,1058,0
|
|
20230620,124300,45383869,1058,1058,1058,1058,0
|
|
20230620,124200,45383869,1058,1057,1058,1057,500
|
|
20230620,124100,44854885,1056,1056,1056,1056,0
|
|
20230620,124000,44854885,1056,1055,1056,1055,182
|
|
20230620,123900,44662708,1055,1055,1055,1055,0
|
|
20230620,123800,44662708,1055,1055,1055,1055,16
|
|
20230620,123700,44645828,1055,1055,1055,1055,0
|
|
20230620,123600,44645828,1055,1055,1055,1055,16
|
|
20230620,123500,44628948,1055,1055,1055,1055,0
|
|
20230620,123400,44628948,1055,1055,1055,1055,16
|
|
20230620,123300,44612068,1055,1055,1055,1055,0
|
|
20230620,123200,44612068,1055,1055,1055,1055,16
|
|
20230620,123100,44595188,1055,1055,1055,1055,140
|
|
20230620,123000,44447488,1055,1055,1055,1055,16
|
|
20230620,122900,44430608,1055,1055,1055,1055,0
|
|
20230620,122800,44430608,1055,1055,1055,1055,15
|
|
20230620,122700,44414783,1055,1055,1055,1055,0
|
|
20230620,122600,44414783,1055,1055,1055,1055,16
|
|
20230620,122500,44397903,1055,1055,1055,1055,16
|
|
20230620,122400,44381023,1056,1056,1056,1056,1
|
|
20230620,122300,44379967,1055,1055,1055,1055,16
|
|
20230620,122200,44363087,1055,1055,1055,1055,0
|
|
20230620,122100,44363087,1055,1055,1055,1055,16
|
|
20230620,122000,44346207,1058,1058,1058,1058,0
|
|
20230620,121900,44346207,1058,1058,1058,1058,0
|
|
20230620,121800,44346207,1058,1058,1058,1058,0
|
|
20230620,121700,44346207,1058,1058,1058,1058,500
|
|
20230620,121600,43817207,1058,1056,1058,1056,947
|
|
20230620,121500,42815371,1055,1055,1055,1055,47
|
|
20230620,121400,42765786,1055,1055,1055,1055,0
|
|
20230620,121300,42765786,1055,1055,1055,1055,16
|
|
20230620,121200,42748906,1055,1055,1055,1055,0
|
|
20230620,121100,42748906,1055,1055,1055,1055,16
|
|
20230620,121000,42732026,1055,1055,1055,1055,0
|
|
20230620,120900,42732026,1055,1055,1055,1055,5016
|
|
20230620,120800,37440146,1056,1056,1056,1056,500
|
|
20230620,120700,36912146,1055,1055,1055,1055,3016
|
|
20230620,120600,33730266,1055,1055,1055,1055,0
|
|
20230620,120500,33730266,1055,1055,1055,1055,315
|
|
20230620,120400,33397941,1055,1054,1055,1054,8477
|
|
20230620,120300,24454738,1056,1056,1056,1056,0
|
|
20230620,120200,24454738,1056,1056,1056,1056,0
|
|
20230620,120100,24454738,1056,1054,1056,1054,50
|
|
20230620,120000,24402002,1051,1051,1051,1051,0
|
|
20230620,115900,24402002,1051,1051,1051,1051,0
|
|
20230620,115800,24402002,1051,1051,1051,1051,0
|
|
20230620,115700,24402002,1051,1051,1051,1051,31
|
|
20230620,115600,24369421,1050,1050,1050,1050,60
|
|
20230620,115500,24306421,1051,1051,1051,1051,4
|
|
20230620,115400,24302217,1050,1050,1050,1050,16
|
|
20230620,115300,24285417,1050,1050,1050,1050,1510
|
|
20230620,115200,22699917,1050,1050,1050,1050,15
|
|
20230620,115100,22684167,1050,1050,1050,1050,1000
|
|
20230620,115000,21634167,1050,1050,1050,1050,16
|
|
20230620,114900,21617367,1050,1050,1050,1050,0
|
|
20230620,114800,21617367,1050,1050,1050,1050,0
|
|
20230620,114700,21617367,1050,1050,1050,1050,0
|
|
20230620,114600,21617367,1050,1050,1050,1050,0
|
|
20230620,114500,21617367,1050,1052,1052,1050,1000
|
|
20230620,114400,20567183,1052,1052,1052,1052,0
|
|
20230620,114300,20567183,1052,1052,1052,1052,0
|
|
20230620,114200,20567183,1052,1052,1052,1052,0
|
|
20230620,114100,20567183,1052,1052,1052,1052,1
|
|
20230620,114000,20566131,1052,1052,1052,1052,0
|
|
20230620,113900,20566131,1052,1053,1053,1052,16
|
|
20230620,113800,20549297,1052,1052,1052,1052,63
|
|
20230620,113700,20483021,1051,1051,1051,1051,0
|
|
20230620,113600,20483021,1051,1051,1051,1051,0
|
|
20230620,113500,20483021,1051,1052,1052,1051,500
|
|
20230620,113400,19957368,1052,1053,1053,1052,500
|
|
20230620,113300,19431191,1053,1053,1053,1053,16
|
|
20230620,113200,19414343,1053,1053,1053,1053,0
|
|
20230620,113100,19414343,1053,1053,1053,1053,16
|
|
20230620,113000,19397495,1053,1053,1053,1053,0
|
|
20230620,112900,19397495,1053,1053,1053,1053,0
|
|
20230620,112800,19397495,1053,1053,1053,1053,0
|
|
20230620,112700,19397495,1053,1053,1053,1053,0
|
|
20230620,112600,19397495,1053,1053,1053,1053,41
|
|
20230620,112500,19354322,1053,1053,1053,1053,7
|
|
20230620,112400,19346951,1056,1056,1056,1056,0
|
|
20230620,112300,19346951,1056,1056,1056,1056,0
|
|
20230620,112200,19346951,1056,1056,1056,1056,0
|
|
20230620,112100,19346951,1056,1053,1056,1053,50
|
|
20230620,112000,19294292,1050,1051,1051,1050,150
|
|
20230620,111900,19136782,1050,1050,1050,1050,0
|
|
20230620,111800,19136782,1050,1050,1050,1050,0
|
|
20230620,111700,19136782,1050,1050,1050,1050,0
|
|
20230620,111600,19136782,1050,1051,1051,1050,280
|
|
20230620,111500,18842670,1056,1056,1056,1056,0
|
|
20230620,111400,18842670,1056,1054,1056,1054,87
|
|
20230620,111300,18750862,1056,1056,1056,1056,0
|
|
20230620,111200,18750862,1056,1056,1056,1056,0
|
|
20230620,111100,18750862,1056,1053,1056,1053,50
|
|
20230620,111000,18698203,1051,1051,1051,1051,16
|
|
20230620,110900,18681387,1059,1059,1059,1059,0
|
|
20230620,110800,18681387,1059,1059,1059,1059,0
|
|
20230620,110700,18681387,1059,1059,1059,1059,0
|
|
20230620,110600,18681387,1059,1059,1059,1059,0
|
|
20230620,110500,18681387,1059,1059,1059,1059,0
|
|
20230620,110400,18681387,1059,1059,1059,1059,10
|
|
20230620,110300,18670797,1050,1056,1059,1050,646
|
|
20230620,110200,17991950,1050,1056,1056,1050,2012
|
|
20230620,110100,15878907,1056,1056,1056,1056,0
|
|
20230620,110000,15878907,1056,1056,1056,1056,0
|
|
20230620,105900,15878907,1056,1056,1056,1056,30
|
|
20230620,105800,15847227,1056,1056,1056,1056,1
|
|
20230620,105700,15846171,1057,1057,1057,1057,0
|
|
20230620,105600,15846171,1057,1057,1057,1057,1
|
|
20230620,105500,15845114,1058,1058,1058,1058,66
|
|
20230620,105400,15775286,1058,1058,1058,1058,16
|
|
20230620,105300,15758358,1058,1058,1058,1058,15
|
|
20230620,105200,15742488,1058,1058,1058,1058,0
|
|
20230620,105100,15742488,1058,1058,1058,1058,66
|
|
20230620,105000,15672660,1058,1058,1058,1058,15
|
|
20230620,104900,15656790,1058,1057,1058,1057,27
|
|
20230620,104800,15628250,1057,1057,1057,1057,0
|
|
20230620,104700,15628250,1057,1057,1057,1057,16
|
|
20230620,104600,15611338,1057,1057,1057,1057,0
|
|
20230620,104500,15611338,1057,1057,1057,1057,16
|
|
20230620,104400,15594426,1057,1057,1057,1057,0
|
|
20230620,104300,15594426,1057,1057,1057,1057,16
|
|
20230620,104200,15577514,1057,1057,1057,1057,0
|
|
20230620,104100,15577514,1057,1057,1057,1057,15
|
|
20230620,104000,15561659,1057,1057,1057,1057,0
|
|
20230620,103900,15561659,1057,1057,1057,1057,16
|
|
20230620,103800,15544747,1057,1057,1057,1057,0
|
|
20230620,103700,15544747,1057,1057,1057,1057,16
|
|
20230620,103600,15527835,1057,1057,1057,1057,0
|
|
20230620,103500,15527835,1057,1057,1057,1057,16
|
|
20230620,103400,15510923,1057,1057,1057,1057,0
|
|
20230620,103300,15510923,1057,1057,1057,1057,0
|
|
20230620,103200,15510923,1057,1057,1057,1057,31
|
|
20230620,103100,15478156,1059,1059,1059,1059,0
|
|
20230620,103000,15478156,1059,1059,1059,1059,0
|
|
20230620,102900,15478156,1059,1059,1059,1059,0
|
|
20230620,102800,15478156,1059,1059,1059,1059,515
|
|
20230620,102700,14932771,1058,1058,1058,1058,530
|
|
20230620,102600,14372031,1058,1058,1058,1058,0
|
|
20230620,102500,14372031,1058,1057,1058,1057,200
|
|
20230620,102400,14160561,1056,1056,1056,1056,3
|
|
20230620,102300,14157393,1057,1057,1057,1057,2
|
|
20230620,102200,14155279,1050,1050,1050,1050,0
|
|
20230620,102100,14155279,1050,1050,1050,1050,0
|
|
20230620,102000,14155279,1050,1050,1050,1050,0
|
|
20230620,101900,14155279,1050,1050,1050,1050,0
|
|
20230620,101800,14155279,1050,1050,1050,1050,0
|
|
20230620,101700,14155279,1050,1050,1050,1050,0
|
|
20230620,101600,14155279,1050,1050,1050,1050,0
|
|
20230620,101500,14155279,1050,1050,1050,1050,0
|
|
20230620,101400,14155279,1050,1054,1054,1050,1048
|
|
20230620,101300,13053815,1057,1057,1057,1057,500
|
|
20230620,101200,12525315,1057,1057,1057,1057,20
|
|
20230620,101100,12504175,1057,1057,1057,1057,0
|
|
20230620,101000,12504175,1057,1057,1057,1057,0
|
|
20230620,100900,12504175,1057,1057,1057,1057,0
|
|
20230620,100800,12504175,1057,1057,1057,1057,0
|
|
20230620,100700,12504175,1057,1057,1057,1057,0
|
|
20230620,100600,12504175,1057,1057,1057,1057,0
|
|
20230620,100500,12504175,1057,1057,1057,1057,0
|
|
20230620,100400,12504175,1057,1057,1057,1057,0
|
|
20230620,100300,12504175,1057,1057,1057,1057,0
|
|
20230620,100200,12504175,1057,1057,1057,1057,0
|
|
20230620,100100,12504175,1057,1056,1057,1056,100
|
|
20230620,100000,12398525,1057,1057,1057,1057,0
|
|
20230620,095900,12398525,1057,1057,1057,1057,0
|
|
20230620,095800,12398525,1057,1055,1057,1055,200
|
|
20230620,095700,12187375,1055,1054,1055,1054,547
|
|
20230620,095600,11610390,1053,1053,1053,1053,50
|
|
20230620,095500,11557740,1053,1053,1053,1053,0
|
|
20230620,095400,11557740,1053,1052,1053,1052,1152
|
|
20230620,095300,10345722,1051,1051,1051,1051,0
|
|
20230620,095200,10345722,1051,1051,1051,1051,3000
|
|
20230620,095100,7192722,1051,1051,1051,1051,0
|
|
20230620,095000,7192722,1051,1051,1051,1051,0
|
|
20230620,094900,7192722,1051,1051,1051,1051,0
|
|
20230620,094800,7192722,1051,1051,1051,1051,0
|
|
20230620,094700,7192722,1051,1051,1051,1051,0
|
|
20230620,094600,7192722,1051,1051,1051,1051,0
|
|
20230620,094500,7192722,1051,1051,1051,1051,0
|
|
20230620,094400,7192722,1051,1051,1051,1051,500
|
|
20230620,094300,6667222,1051,1051,1051,1051,0
|
|
20230620,094200,6667222,1051,1051,1051,1051,0
|
|
20230620,094100,6667222,1051,1051,1051,1051,0
|
|
20230620,094000,6667222,1051,1051,1051,1051,0
|
|
20230620,093900,6667222,1051,1051,1051,1051,0
|
|
20230620,093800,6667222,1051,1051,1051,1051,0
|
|
20230620,093700,6667222,1051,1051,1051,1051,47
|
|
20230620,093600,6617825,1051,1051,1051,1051,1
|
|
20230620,093500,6616774,1051,1051,1051,1051,0
|
|
20230620,093400,6616774,1051,1051,1051,1051,0
|
|
20230620,093300,6616774,1051,1051,1051,1051,2
|
|
20230620,093200,6614672,1051,1051,1051,1051,11
|
|
20230620,093100,6603111,1052,1052,1052,1052,0
|
|
20230620,093000,6603111,1052,1052,1052,1052,0
|
|
20230620,092900,6603111,1052,1052,1052,1052,0
|
|
20230620,092800,6603111,1052,1052,1052,1052,0
|
|
20230620,092700,6603111,1052,1052,1052,1052,0
|
|
20230620,092600,6603111,1052,1052,1052,1052,1502
|
|
20230620,092500,5023007,1052,1052,1052,1052,0
|
|
20230620,092400,5023007,1052,1052,1052,1052,0
|
|
20230620,092300,5023007,1052,1052,1052,1052,0
|
|
20230620,092200,5023007,1052,1052,1052,1052,0
|
|
20230620,092100,5023007,1052,1052,1052,1052,0
|
|
20230620,092000,5023007,1052,1051,1052,1051,499
|
|
20230620,091900,4498186,1051,1051,1051,1051,0
|
|
20230620,091800,4498186,1051,1051,1051,1051,0
|
|
20230620,091700,4498186,1051,1051,1051,1051,0
|
|
20230620,091600,4498186,1051,1051,1051,1051,0
|
|
20230620,091500,4498186,1051,1051,1051,1051,0
|
|
20230620,091400,4498186,1051,1051,1051,1051,0
|
|
20230620,091300,4498186,1051,1051,1051,1051,0
|
|
20230620,091200,4498186,1051,1051,1051,1051,0
|
|
20230620,091100,4498186,1051,1051,1051,1051,0
|
|
20230620,091000,4498186,1051,1051,1051,1051,0
|
|
20230620,090900,4498186,1051,1051,1051,1051,0
|
|
20230620,090800,4498186,1051,1051,1051,1051,0
|
|
20230620,090700,4498186,1051,1051,1051,1051,0
|
|
20230620,090600,4498186,1051,1051,1051,1051,29
|
|
20230620,090500,4467707,1052,1052,1052,1052,0
|
|
20230620,090400,4467707,1052,1052,1052,1052,0
|
|
20230620,090300,4467707,1052,1049,1052,1049,3
|
|
20230620,090200,4464555,1046,1046,1046,1046,0
|
|
20230620,090100,4464555,1046,1046,1046,1046,28
|
|
20230620,090000,4435267,1046,1047,1048,1046,4236
|