598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,185500,332171790,1700,1700,1700,1700,1094
|
|
20230620,185400,332171790,1700,1700,1700,1700,0
|
|
20230620,185300,332171790,1700,1700,1700,1700,0
|
|
20230620,185200,332171790,1700,1700,1700,1700,0
|
|
20230620,185100,332171790,1700,1700,1700,1700,0
|
|
20230620,185000,332171790,1700,1700,1700,1700,0
|
|
20230620,184900,332171790,1700,1700,1700,1700,0
|
|
20230620,184800,332171790,1700,1700,1700,1700,0
|
|
20230620,184700,332171790,1700,1700,1700,1700,0
|
|
20230620,184600,332171790,1700,1700,1700,1700,0
|
|
20230620,184500,332171790,1700,1700,1700,1700,0
|
|
20230620,184400,332171790,1700,1700,1700,1700,0
|
|
20230620,184300,332171790,1700,1700,1700,1700,0
|
|
20230620,184200,332171790,1700,1700,1700,1700,0
|
|
20230620,184100,332171790,1700,1700,1700,1700,0
|
|
20230620,184000,332171790,1700,1700,1700,1700,0
|
|
20230620,183900,332171790,1700,1700,1700,1700,0
|
|
20230620,183800,332171790,1700,1700,1700,1700,0
|
|
20230620,183700,332171790,1700,1700,1700,1700,0
|
|
20230620,183600,332171790,1700,1700,1700,1700,0
|
|
20230620,183500,332171790,1700,1700,1700,1700,0
|
|
20230620,183400,332171790,1700,1700,1700,1700,0
|
|
20230620,183300,332171790,1700,1700,1700,1700,0
|
|
20230620,183200,332171790,1700,1700,1700,1700,0
|
|
20230620,183100,332171790,1700,1700,1700,1700,0
|
|
20230620,183000,332171790,1700,1700,1700,1700,0
|
|
20230620,182900,332171790,1700,1700,1700,1700,0
|
|
20230620,182800,332171790,1700,1700,1700,1700,0
|
|
20230620,182700,332171790,1700,1700,1700,1700,0
|
|
20230620,182600,332171790,1700,1700,1700,1700,0
|
|
20230620,182500,332171790,1700,1700,1700,1700,1094
|
|
20230620,182400,332171790,1700,1700,1700,1700,0
|
|
20230620,182300,332171790,1700,1700,1700,1700,0
|
|
20230620,182200,332171790,1700,1700,1700,1700,0
|
|
20230620,182100,332171790,1700,1700,1700,1700,0
|
|
20230620,182000,332171790,1700,1700,1700,1700,0
|
|
20230620,181900,332171790,1700,1700,1700,1700,0
|
|
20230620,181800,332171790,1700,1700,1700,1700,0
|
|
20230620,181700,332171790,1700,1700,1700,1700,0
|
|
20230620,181600,332171790,1700,1700,1700,1700,0
|
|
20230620,181500,332171790,1700,1700,1700,1700,0
|
|
20230620,181400,332171790,1700,1700,1700,1700,0
|
|
20230620,181300,332171790,1700,1700,1700,1700,0
|
|
20230620,181200,332171790,1700,1700,1700,1700,0
|
|
20230620,181100,332171790,1700,1700,1700,1700,0
|
|
20230620,181000,332171790,1700,1700,1700,1700,0
|
|
20230620,180900,332171790,1700,1700,1700,1700,0
|
|
20230620,180800,332171790,1700,1700,1700,1700,0
|
|
20230620,180700,332171790,1700,1700,1700,1700,0
|
|
20230620,180600,332171790,1700,1700,1700,1700,0
|
|
20230620,180500,332171790,1700,1700,1700,1700,0
|
|
20230620,180400,332171790,1700,1700,1700,1700,0
|
|
20230620,180300,332171790,1700,1700,1700,1700,0
|
|
20230620,180200,332171790,1700,1700,1700,1700,0
|
|
20230620,180100,332171790,1700,1700,1700,1700,0
|
|
20230620,180000,332171790,1700,1700,1700,1700,0
|
|
20230620,175900,332171790,1700,1700,1700,1700,0
|
|
20230620,175800,332171790,1700,1700,1700,1700,0
|
|
20230620,175700,332171790,1700,1700,1700,1700,0
|
|
20230620,175600,332171790,1700,1700,1700,1700,0
|
|
20230620,175500,332171790,1700,1700,1700,1700,1094
|
|
20230620,175400,332171790,1700,1700,1700,1700,0
|
|
20230620,175300,332171790,1700,1700,1700,1700,0
|
|
20230620,175200,332171790,1700,1700,1700,1700,0
|
|
20230620,175100,332171790,1700,1700,1700,1700,0
|
|
20230620,175000,332171790,1700,1700,1700,1700,0
|
|
20230620,174900,332171790,1700,1700,1700,1700,0
|
|
20230620,174800,332171790,1700,1700,1700,1700,0
|
|
20230620,174700,332171790,1700,1700,1700,1700,0
|
|
20230620,174600,332171790,1700,1700,1700,1700,0
|
|
20230620,174500,332171790,1700,1700,1700,1700,0
|
|
20230620,174400,332171790,1700,1700,1700,1700,0
|
|
20230620,174300,332171790,1700,1700,1700,1700,0
|
|
20230620,174200,332171790,1700,1700,1700,1700,0
|
|
20230620,174100,332171790,1700,1700,1700,1700,0
|
|
20230620,174000,332171790,1700,1700,1700,1700,0
|
|
20230620,173900,332171790,1700,1700,1700,1700,0
|
|
20230620,173800,332171790,1700,1700,1700,1700,0
|
|
20230620,173700,332171790,1700,1700,1700,1700,0
|
|
20230620,173600,332171790,1700,1700,1700,1700,0
|
|
20230620,173500,332171790,1700,1700,1700,1700,0
|
|
20230620,173400,332171790,1700,1700,1700,1700,0
|
|
20230620,173300,332171790,1700,1700,1700,1700,0
|
|
20230620,173200,332171790,1700,1700,1700,1700,0
|
|
20230620,173100,332171790,1700,1700,1700,1700,0
|
|
20230620,173000,332171790,1700,1700,1700,1700,0
|
|
20230620,172900,332171790,1700,1700,1700,1700,0
|
|
20230620,172800,332171790,1700,1700,1700,1700,0
|
|
20230620,172700,332171790,1700,1700,1700,1700,0
|
|
20230620,172600,332171790,1700,1700,1700,1700,0
|
|
20230620,172500,332171790,1700,1700,1700,1700,1094
|
|
20230620,172400,332171790,1700,1700,1700,1700,0
|
|
20230620,172300,332171790,1700,1700,1700,1700,0
|
|
20230620,172200,332171790,1700,1700,1700,1700,0
|
|
20230620,172100,332171790,1700,1700,1700,1700,0
|
|
20230620,172000,332171790,1700,1700,1700,1700,0
|
|
20230620,171900,332171790,1700,1700,1700,1700,0
|
|
20230620,171800,332171790,1700,1700,1700,1700,0
|
|
20230620,171700,332171790,1700,1700,1700,1700,0
|
|
20230620,171600,332171790,1700,1700,1700,1700,0
|
|
20230620,171500,332171790,1700,1700,1700,1700,0
|
|
20230620,171400,332171790,1700,1700,1700,1700,0
|
|
20230620,171300,332171790,1700,1700,1700,1700,0
|
|
20230620,171200,332171790,1700,1700,1700,1700,0
|
|
20230620,171100,332171790,1700,1700,1700,1700,0
|
|
20230620,171000,332171790,1700,1700,1700,1700,0
|
|
20230620,170900,332171790,1700,1700,1700,1700,0
|
|
20230620,170800,332171790,1700,1700,1700,1700,0
|
|
20230620,170700,332171790,1700,1700,1700,1700,0
|
|
20230620,170600,332171790,1700,1700,1700,1700,0
|
|
20230620,170500,332171790,1700,1700,1700,1700,0
|
|
20230620,170400,332171790,1700,1700,1700,1700,0
|
|
20230620,170300,332171790,1700,1700,1700,1700,0
|
|
20230620,170200,332171790,1700,1700,1700,1700,0
|
|
20230620,170100,332171790,1700,1700,1700,1700,0
|
|
20230620,170000,332171790,1700,1700,1700,1700,0
|
|
20230620,165900,332171790,1700,1700,1700,1700,0
|
|
20230620,165800,332171790,1700,1700,1700,1700,0
|
|
20230620,165700,332171790,1700,1700,1700,1700,0
|
|
20230620,165600,332171790,1700,1700,1700,1700,0
|
|
20230620,165500,332171790,1700,1700,1700,1700,1094
|
|
20230620,165400,332171790,1700,1700,1700,1700,0
|
|
20230620,165300,332171790,1700,1700,1700,1700,0
|
|
20230620,165200,332171790,1700,1700,1700,1700,0
|
|
20230620,165100,332171790,1700,1700,1700,1700,0
|
|
20230620,165000,332171790,1700,1700,1700,1700,0
|
|
20230620,164900,332171790,1700,1700,1700,1700,0
|
|
20230620,164800,332171790,1700,1700,1700,1700,0
|
|
20230620,164700,332171790,1700,1700,1700,1700,0
|
|
20230620,164600,332171790,1700,1700,1700,1700,0
|
|
20230620,164500,332171790,1700,1700,1700,1700,0
|
|
20230620,164400,332171790,1700,1700,1700,1700,0
|
|
20230620,164300,332171790,1700,1700,1700,1700,0
|
|
20230620,164200,332171790,1700,1700,1700,1700,0
|
|
20230620,164100,332171790,1700,1700,1700,1700,0
|
|
20230620,164000,332171790,1700,1700,1700,1700,0
|
|
20230620,163900,332171790,1700,1700,1700,1700,0
|
|
20230620,163800,332171790,1700,1700,1700,1700,0
|
|
20230620,163700,332171790,1700,1700,1700,1700,0
|
|
20230620,163600,332171790,1700,1700,1700,1700,0
|
|
20230620,163500,332171790,1700,1700,1700,1700,0
|
|
20230620,163400,332171790,1700,1700,1700,1700,0
|
|
20230620,163300,332171790,1700,1700,1700,1700,0
|
|
20230620,163200,332171790,1700,1700,1700,1700,0
|
|
20230620,163100,332171790,1700,1700,1700,1700,0
|
|
20230620,163000,332171790,1700,1700,1700,1700,0
|
|
20230620,162900,332171790,1700,1700,1700,1700,0
|
|
20230620,162800,332171790,1700,1700,1700,1700,0
|
|
20230620,162700,332171790,1700,1700,1700,1700,0
|
|
20230620,162600,332171790,1700,1700,1700,1700,0
|
|
20230620,162500,332171790,1700,1700,1700,1700,1094
|
|
20230620,162400,332171790,1700,1700,1700,1700,0
|
|
20230620,162300,332171790,1700,1700,1700,1700,0
|
|
20230620,162200,332171790,1700,1700,1700,1700,0
|
|
20230620,162100,332171790,1700,1700,1700,1700,0
|
|
20230620,162000,332171790,1700,1700,1700,1700,0
|
|
20230620,161900,332171790,1700,1700,1700,1700,0
|
|
20230620,161800,332171790,1700,1700,1700,1700,0
|
|
20230620,161700,332171790,1700,1700,1700,1700,0
|
|
20230620,161600,332171790,1700,1700,1700,1700,0
|
|
20230620,161500,332171790,1700,1700,1700,1700,0
|
|
20230620,161400,332171790,1700,1700,1700,1700,0
|
|
20230620,161300,332171790,1700,1700,1700,1700,0
|
|
20230620,161200,332171790,1700,1700,1700,1700,0
|
|
20230620,161100,332171790,1700,1700,1700,1700,0
|
|
20230620,161000,332171790,1700,1700,1700,1700,0
|
|
20230620,160900,332171790,1700,1700,1700,1700,0
|
|
20230620,160800,332171790,1700,1700,1700,1700,0
|
|
20230620,160700,332171790,1700,1700,1700,1700,0
|
|
20230620,160600,332171790,1700,1700,1700,1700,0
|
|
20230620,160500,332171790,1700,1700,1700,1700,0
|
|
20230620,160400,332171790,1700,1700,1700,1700,0
|
|
20230620,160300,332171790,1700,1700,1700,1700,0
|
|
20230620,160200,332171790,1700,1700,1700,1700,0
|
|
20230620,160100,332171790,1700,1700,1700,1700,0
|
|
20230620,160000,332171790,1700,1700,1700,1700,0
|
|
20230620,155900,332171790,1700,1700,1700,1700,0
|
|
20230620,155800,332171790,1700,1700,1700,1700,0
|
|
20230620,155700,332171790,1700,1700,1700,1700,0
|
|
20230620,155600,332171790,1700,1700,1700,1700,0
|
|
20230620,155500,332171790,1700,1700,1700,1700,1094
|
|
20230620,155400,332171790,1700,1700,1700,1700,0
|
|
20230620,155300,332171790,1700,1700,1700,1700,0
|
|
20230620,155200,332171790,1700,1700,1700,1700,0
|
|
20230620,155100,332171790,1700,1700,1700,1700,0
|
|
20230620,155000,332171790,1700,1700,1700,1700,0
|
|
20230620,154900,332171790,1700,1700,1700,1700,0
|
|
20230620,154800,332171790,1700,1700,1700,1700,0
|
|
20230620,154700,332171790,1700,1700,1700,1700,0
|
|
20230620,154600,332171790,1700,1700,1700,1700,0
|
|
20230620,154500,332171790,1700,1700,1700,1700,0
|
|
20230620,154400,332171790,1700,1700,1700,1700,0
|
|
20230620,154300,332171790,1700,1700,1700,1700,0
|
|
20230620,154200,332171790,1700,1700,1700,1700,0
|
|
20230620,154100,332171790,1700,1700,1700,1700,0
|
|
20230620,154000,332171790,1700,1700,1700,1700,0
|
|
20230620,153900,332171790,1700,1700,1700,1700,0
|
|
20230620,153800,332171790,1700,1700,1700,1700,0
|
|
20230620,153700,332171790,1700,1700,1700,1700,0
|
|
20230620,153600,332171790,1700,1700,1700,1700,0
|
|
20230620,153500,332171790,1700,1700,1700,1700,0
|
|
20230620,153400,332171790,1700,1700,1700,1700,0
|
|
20230620,153300,332171790,1700,1700,1700,1700,0
|
|
20230620,153200,332171790,1700,1700,1700,1700,0
|
|
20230620,153100,332171790,1700,1700,1700,1700,0
|
|
20230620,153000,332171790,1700,1700,1700,1700,1094
|
|
20230620,152900,330311990,1694,1694,1694,1694,0
|
|
20230620,152800,330311990,1694,1694,1694,1694,0
|
|
20230620,152700,330311990,1694,1694,1694,1694,0
|
|
20230620,152600,330311990,1694,1694,1694,1694,0
|
|
20230620,152500,330311990,1694,1694,1694,1694,0
|
|
20230620,152400,330311990,1694,1694,1694,1694,0
|
|
20230620,152300,330311990,1694,1694,1694,1694,0
|
|
20230620,152200,330311990,1694,1694,1694,1694,0
|
|
20230620,152100,330311990,1694,1694,1694,1694,0
|
|
20230620,152000,330311990,1694,1694,1694,1694,0
|
|
20230620,151900,330311990,1694,1692,1695,1692,820
|
|
20230620,151800,328923287,1695,1695,1695,1695,29
|
|
20230620,151700,328874132,1689,1689,1689,1689,1320
|
|
20230620,151600,326644652,1695,1696,1696,1689,1338
|
|
20230620,151500,324382037,1696,1696,1696,1695,85
|
|
20230620,151400,324237946,1696,1696,1696,1696,34
|
|
20230620,151300,324180282,1696,1696,1696,1696,0
|
|
20230620,151200,324180282,1696,1696,1696,1696,2
|
|
20230620,151100,324176890,1692,1690,1692,1690,1313
|
|
20230620,151000,321957906,1690,1693,1695,1690,566
|
|
20230620,150900,321000640,1693,1694,1694,1693,8
|
|
20230620,150800,320987089,1696,1696,1696,1696,0
|
|
20230620,150700,320987089,1696,1696,1696,1696,7
|
|
20230620,150600,320975217,1696,1696,1696,1692,64
|
|
20230620,150500,320866873,1696,1695,1696,1695,169
|
|
20230620,150400,320580356,1695,1695,1695,1695,16
|
|
20230620,150300,320553236,1695,1695,1695,1695,21
|
|
20230620,150200,320517641,1695,1695,1695,1695,12
|
|
20230620,150100,320497301,1695,1695,1695,1695,0
|
|
20230620,150000,320497301,1695,1695,1695,1695,20
|
|
20230620,145900,320463401,1697,1697,1697,1697,5
|
|
20230620,145800,320454916,1698,1698,1698,1698,0
|
|
20230620,145700,320454916,1698,1697,1698,1697,13
|
|
20230620,145600,320432849,1697,1690,1697,1690,103
|
|
20230620,145500,320258758,1690,1690,1690,1690,30
|
|
20230620,145400,320208058,1697,1697,1697,1697,5000
|
|
20230620,145300,311723058,1697,1697,1697,1697,12
|
|
20230620,145200,311702694,1697,1697,1697,1697,0
|
|
20230620,145100,311702694,1697,1697,1697,1697,0
|
|
20230620,145000,311702694,1697,1697,1697,1697,6
|
|
20230620,144900,311692512,1688,1697,1697,1688,20
|
|
20230620,144800,311658662,1697,1692,1697,1692,1784
|
|
20230620,144700,308633851,1692,1691,1692,1691,862
|
|
20230620,144600,307176198,1690,1690,1690,1690,347
|
|
20230620,144500,306589768,1690,1690,1690,1690,0
|
|
20230620,144400,306589768,1690,1690,1690,1690,0
|
|
20230620,144300,306589768,1690,1690,1690,1690,22
|
|
20230620,144200,306552588,1687,1687,1687,1687,193
|
|
20230620,144100,306226997,1691,1691,1691,1691,10
|
|
20230620,144000,306210087,1691,1691,1691,1691,6
|
|
20230620,143900,306199941,1687,1687,1687,1687,10
|
|
20230620,143800,306183071,1692,1692,1692,1692,0
|
|
20230620,143700,306183071,1692,1692,1692,1692,0
|
|
20230620,143600,306183071,1692,1692,1692,1692,0
|
|
20230620,143500,306183071,1692,1692,1692,1692,0
|
|
20230620,143400,306183071,1692,1692,1692,1692,17
|
|
20230620,143300,306154307,1692,1692,1692,1692,89
|
|
20230620,143200,306003719,1687,1692,1692,1687,3300
|
|
20230620,143100,300429255,1692,1691,1692,1691,1587
|
|
20230620,143000,297744638,1691,1691,1691,1691,0
|
|
20230620,142900,297744638,1691,1691,1691,1691,0
|
|
20230620,142800,297744638,1691,1691,1691,1691,0
|
|
20230620,142700,297744638,1691,1691,1691,1691,2
|
|
20230620,142600,297741256,1690,1691,1691,1687,159
|
|
20230620,142500,297472909,1691,1691,1691,1691,16
|
|
20230620,142400,297445853,1687,1687,1687,1687,1000
|
|
20230620,142300,295758853,1688,1689,1689,1688,5466
|
|
20230620,142200,286531875,1691,1691,1691,1691,5
|
|
20230620,142100,286523420,1690,1690,1690,1690,0
|
|
20230620,142000,286523420,1690,1690,1690,1690,0
|
|
20230620,141900,286523420,1690,1690,1690,1690,63
|
|
20230620,141800,286416950,1690,1690,1690,1690,0
|
|
20230620,141700,286416950,1690,1690,1690,1690,86
|
|
20230620,141600,286271610,1692,1691,1692,1691,300
|
|
20230620,141500,285764015,1691,1691,1691,1691,0
|
|
20230620,141400,285764015,1691,1691,1691,1691,0
|
|
20230620,141300,285764015,1691,1691,1691,1691,0
|
|
20230620,141200,285764015,1691,1691,1691,1691,95
|
|
20230620,141100,285603370,1689,1690,1690,1689,20
|
|
20230620,141000,285569585,1691,1691,1691,1691,0
|
|
20230620,140900,285569585,1691,1691,1691,1691,72
|
|
20230620,140800,285447833,1691,1691,1691,1691,5
|
|
20230620,140700,285439378,1692,1692,1692,1692,0
|
|
20230620,140600,285439378,1692,1692,1692,1692,3
|
|
20230620,140500,285434302,1689,1689,1689,1689,1585
|
|
20230620,140400,282757237,1692,1692,1692,1692,50
|
|
20230620,140300,282672637,1692,1692,1692,1692,0
|
|
20230620,140200,282672637,1692,1692,1692,1692,0
|
|
20230620,140100,282672637,1692,1692,1692,1692,2
|
|
20230620,140000,282669253,1692,1692,1692,1692,186
|
|
20230620,135900,282354541,1692,1689,1692,1689,116
|
|
20230620,135800,282158596,1689,1689,1689,1689,231
|
|
20230620,135700,281768437,1689,1689,1689,1689,0
|
|
20230620,135600,281768437,1689,1689,1689,1689,0
|
|
20230620,135500,281768437,1689,1691,1691,1689,435
|
|
20230620,135400,281033287,1690,1690,1690,1690,0
|
|
20230620,135300,281033287,1690,1690,1690,1690,0
|
|
20230620,135200,281033287,1690,1690,1690,1690,96
|
|
20230620,135100,280871047,1688,1688,1688,1688,0
|
|
20230620,135000,280871047,1688,1688,1688,1688,0
|
|
20230620,134900,280871047,1688,1688,1688,1688,126
|
|
20230620,134800,280658359,1688,1688,1688,1688,0
|
|
20230620,134700,280658359,1688,1689,1689,1688,1442
|
|
20230620,134600,278223481,1689,1689,1689,1689,0
|
|
20230620,134500,278223481,1689,1689,1689,1689,0
|
|
20230620,134400,278223481,1689,1689,1689,1689,0
|
|
20230620,134300,278223481,1689,1689,1689,1689,0
|
|
20230620,134200,278223481,1689,1689,1689,1689,9629
|
|
20230620,134100,261960100,1688,1688,1688,1688,0
|
|
20230620,134000,261960100,1688,1688,1688,1688,5
|
|
20230620,133900,261951660,1688,1688,1688,1688,0
|
|
20230620,133800,261951660,1688,1688,1688,1688,620
|
|
20230620,133700,260905100,1688,1688,1688,1688,0
|
|
20230620,133600,260905100,1688,1688,1688,1688,30
|
|
20230620,133500,260854460,1687,1687,1687,1687,1140
|
|
20230620,133400,258931280,1686,1686,1686,1686,0
|
|
20230620,133300,258931280,1686,1686,1686,1686,191
|
|
20230620,133200,258609254,1686,1689,1689,1686,247
|
|
20230620,133100,258192512,1686,1689,1689,1686,642
|
|
20230620,133000,257109755,1689,1688,1689,1688,400
|
|
20230620,132900,256434368,1686,1688,1688,1686,125
|
|
20230620,132800,256223378,1688,1688,1688,1688,0
|
|
20230620,132700,256223378,1688,1688,1688,1688,0
|
|
20230620,132600,256223378,1688,1688,1688,1688,0
|
|
20230620,132500,256223378,1688,1688,1688,1688,16
|
|
20230620,132400,256196370,1688,1687,1688,1687,1500
|
|
20230620,132300,253664567,1685,1685,1685,1685,50
|
|
20230620,132200,253580317,1685,1685,1685,1685,0
|
|
20230620,132100,253580317,1685,1685,1685,1685,49
|
|
20230620,132000,253497752,1687,1687,1687,1687,43
|
|
20230620,131900,253425211,1685,1685,1685,1685,689
|
|
20230620,131800,252264246,1685,1685,1685,1685,0
|
|
20230620,131700,252264246,1685,1686,1686,1685,865
|
|
20230620,131600,250806500,1685,1685,1685,1685,0
|
|
20230620,131500,250806500,1685,1685,1685,1685,0
|
|
20230620,131400,250806500,1685,1688,1688,1685,21
|
|
20230620,131300,250771055,1688,1688,1688,1688,0
|
|
20230620,131200,250771055,1688,1688,1688,1688,1646
|
|
20230620,131100,247992607,1688,1688,1688,1688,0
|
|
20230620,131000,247992607,1688,1688,1688,1688,0
|
|
20230620,130900,247992607,1688,1688,1688,1688,0
|
|
20230620,130800,247992607,1688,1688,1688,1688,0
|
|
20230620,130700,247992607,1688,1689,1689,1688,401
|
|
20230620,130600,247315718,1689,1689,1689,1689,4
|
|
20230620,130500,247308962,1689,1689,1689,1689,11
|
|
20230620,130400,247290383,1689,1689,1689,1689,10
|
|
20230620,130300,247273493,1689,1688,1689,1688,249
|
|
20230620,130200,246853057,1688,1688,1688,1688,0
|
|
20230620,130100,246853057,1688,1688,1688,1688,0
|
|
20230620,130000,246853057,1688,1688,1688,1688,67
|
|
20230620,125900,246739961,1688,1688,1688,1688,0
|
|
20230620,125800,246739961,1688,1688,1688,1688,0
|
|
20230620,125700,246739961,1688,1688,1688,1688,889
|
|
20230620,125600,245239329,1688,1688,1688,1688,1
|
|
20230620,125500,245237641,1679,1683,1683,1679,6644
|
|
20230620,125400,234067900,1682,1682,1682,1682,0
|
|
20230620,125300,234067900,1682,1682,1682,1682,2000
|
|
20230620,125200,230703900,1682,1682,1682,1682,0
|
|
20230620,125100,230703900,1682,1685,1685,1682,10703
|
|
20230620,125000,212698860,1685,1687,1687,1685,94
|
|
20230620,124900,212540292,1689,1689,1689,1689,596
|
|
20230620,124800,211533648,1689,1690,1690,1688,2509
|
|
20230620,124700,207295973,1691,1691,1691,1691,0
|
|
20230620,124600,207295973,1691,1691,1691,1691,134
|
|
20230620,124500,207069379,1691,1691,1691,1691,0
|
|
20230620,124400,207069379,1691,1691,1691,1691,0
|
|
20230620,124300,207069379,1691,1691,1691,1691,579
|
|
20230620,124200,206090290,1691,1691,1691,1691,2
|
|
20230620,124100,206086908,1691,1691,1691,1691,44
|
|
20230620,124000,206012504,1691,1691,1691,1691,0
|
|
20230620,123900,206012504,1691,1691,1691,1691,15
|
|
20230620,123800,205987139,1690,1690,1690,1690,0
|
|
20230620,123700,205987139,1690,1690,1690,1690,59
|
|
20230620,123600,205887429,1689,1690,1690,1689,25
|
|
20230620,123500,205845203,1689,1689,1689,1689,0
|
|
20230620,123400,205845203,1689,1689,1689,1689,0
|
|
20230620,123300,205845203,1689,1693,1693,1688,17501
|
|
20230620,123200,176243008,1694,1694,1694,1694,120
|
|
20230620,123100,176039728,1693,1693,1693,1693,288
|
|
20230620,123000,175552144,1692,1692,1692,1692,0
|
|
20230620,122900,175552144,1692,1692,1692,1692,0
|
|
20230620,122800,175552144,1692,1692,1692,1692,2
|
|
20230620,122700,175548760,1692,1693,1693,1692,572
|
|
20230620,122600,174580930,1694,1694,1694,1694,12
|
|
20230620,122500,174560602,1694,1693,1694,1693,15
|
|
20230620,122400,174535202,1692,1692,1692,1692,0
|
|
20230620,122300,174535202,1692,1693,1693,1692,100
|
|
20230620,122200,174365997,1692,1692,1692,1692,0
|
|
20230620,122100,174365997,1692,1694,1694,1692,1988
|
|
20230620,122000,171001606,1694,1694,1694,1694,0
|
|
20230620,121900,171001606,1694,1693,1694,1693,312
|
|
20230620,121800,170473284,1693,1694,1694,1693,714
|
|
20230620,121700,169264341,1694,1694,1694,1694,0
|
|
20230620,121600,169264341,1694,1695,1695,1694,2100
|
|
20230620,121500,165706801,1694,1694,1694,1694,0
|
|
20230620,121400,165706801,1694,1694,1694,1694,0
|
|
20230620,121300,165706801,1694,1694,1694,1694,1000
|
|
20230620,121200,164012801,1696,1695,1696,1694,416
|
|
20230620,121100,163307681,1698,1698,1698,1698,0
|
|
20230620,121000,163307681,1698,1698,1698,1698,0
|
|
20230620,120900,163307681,1698,1698,1698,1698,2
|
|
20230620,120800,163304285,1698,1698,1698,1698,0
|
|
20230620,120700,163304285,1698,1698,1698,1698,0
|
|
20230620,120600,163304285,1698,1698,1698,1698,3
|
|
20230620,120500,163299191,1695,1697,1697,1695,175
|
|
20230620,120400,163002561,1694,1694,1694,1694,0
|
|
20230620,120300,163002561,1694,1694,1694,1694,0
|
|
20230620,120200,163002561,1694,1694,1694,1694,279
|
|
20230620,120100,162529935,1694,1694,1694,1694,0
|
|
20230620,120000,162529935,1694,1694,1694,1694,35
|
|
20230620,115900,162470645,1698,1698,1698,1698,0
|
|
20230620,115800,162470645,1698,1696,1698,1696,24
|
|
20230620,115700,162429933,1695,1698,1698,1695,504
|
|
20230620,115600,161575644,1698,1698,1698,1698,2
|
|
20230620,115500,161572248,1698,1698,1698,1695,3326
|
|
20230620,115400,155933329,1698,1698,1698,1698,0
|
|
20230620,115300,155933329,1698,1698,1698,1698,82
|
|
20230620,115200,155794093,1698,1698,1698,1698,3
|
|
20230620,115100,155788999,1696,1696,1696,1696,1
|
|
20230620,115000,155787303,1696,1696,1696,1696,0
|
|
20230620,114900,155787303,1696,1696,1696,1696,0
|
|
20230620,114800,155787303,1696,1696,1696,1696,83
|
|
20230620,114700,155646535,1696,1696,1696,1696,1
|
|
20230620,114600,155644839,1696,1696,1696,1696,183
|
|
20230620,114500,155334471,1696,1696,1696,1696,0
|
|
20230620,114400,155334471,1696,1696,1696,1696,0
|
|
20230620,114300,155334471,1696,1696,1696,1696,227
|
|
20230620,114200,154949479,1696,1696,1696,1696,0
|
|
20230620,114100,154949479,1696,1696,1696,1696,0
|
|
20230620,114000,154949479,1696,1696,1696,1696,0
|
|
20230620,113900,154949479,1696,1696,1696,1696,0
|
|
20230620,113800,154949479,1696,1696,1696,1696,0
|
|
20230620,113700,154949479,1696,1696,1696,1696,0
|
|
20230620,113600,154949479,1696,1696,1696,1696,207
|
|
20230620,113500,154598407,1696,1696,1696,1696,0
|
|
20230620,113400,154598407,1696,1696,1696,1696,600
|
|
20230620,113300,153580807,1696,1696,1696,1696,1081
|
|
20230620,113200,151747431,1696,1695,1696,1695,207
|
|
20230620,113100,151396460,1696,1696,1696,1696,6
|
|
20230620,113000,151386284,1696,1696,1696,1696,1505
|
|
20230620,112900,148833804,1696,1698,1698,1696,3707
|
|
20230620,112800,142539694,1699,1700,1700,1699,1530
|
|
20230620,112700,139940124,1700,1700,1700,1700,1
|
|
20230620,112600,139938424,1700,1701,1701,1700,2385
|
|
20230620,112500,135883915,1701,1701,1701,1701,230
|
|
20230620,112400,135492685,1701,1701,1701,1701,0
|
|
20230620,112300,135492685,1701,1701,1701,1701,0
|
|
20230620,112200,135492685,1701,1701,1701,1701,0
|
|
20230620,112100,135492685,1701,1701,1701,1701,0
|
|
20230620,112000,135492685,1701,1701,1701,1701,1269
|
|
20230620,111900,133334116,1701,1701,1701,1701,0
|
|
20230620,111800,133334116,1701,1701,1701,1701,0
|
|
20230620,111700,133334116,1701,1701,1701,1701,400
|
|
20230620,111600,132653716,1701,1701,1701,1701,0
|
|
20230620,111500,132653716,1701,1701,1701,1701,0
|
|
20230620,111400,132653716,1701,1701,1701,1701,1000
|
|
20230620,111300,130952716,1701,1701,1701,1701,1000
|
|
20230620,111200,129251716,1701,1701,1701,1701,6
|
|
20230620,111100,129241510,1709,1709,1709,1709,60
|
|
20230620,111000,129138970,1709,1709,1709,1709,2
|
|
20230620,110900,129135552,1700,1700,1700,1700,0
|
|
20230620,110800,129135552,1700,1700,1700,1700,400
|
|
20230620,110700,128455552,1700,1700,1700,1700,0
|
|
20230620,110600,128455552,1700,1700,1700,1700,2033
|
|
20230620,110500,124999452,1700,1701,1701,1700,548
|
|
20230620,110400,124067454,1701,1701,1701,1701,0
|
|
20230620,110300,124067454,1701,1701,1701,1701,318
|
|
20230620,110200,123526536,1701,1701,1701,1701,0
|
|
20230620,110100,123526536,1701,1701,1701,1701,0
|
|
20230620,110000,123526536,1701,1703,1703,1701,27
|
|
20230620,105900,123480579,1703,1703,1703,1703,0
|
|
20230620,105800,123480579,1703,1703,1703,1703,0
|
|
20230620,105700,123480579,1703,1703,1703,1703,3
|
|
20230620,105600,123475470,1703,1703,1703,1703,1
|
|
20230620,105500,123473767,1703,1703,1703,1703,10
|
|
20230620,105400,123456737,1703,1703,1703,1703,6
|
|
20230620,105300,123446519,1701,1701,1701,1701,100
|
|
20230620,105200,123276419,1701,1700,1701,1700,40
|
|
20230620,105100,123208389,1698,1698,1698,1698,0
|
|
20230620,105000,123208389,1698,1698,1698,1698,0
|
|
20230620,104900,123208389,1698,1698,1698,1698,103
|
|
20230620,104800,123033495,1698,1698,1698,1698,389
|
|
20230620,104700,122372973,1701,1699,1701,1698,1399
|
|
20230620,104600,119997403,1701,1701,1701,1701,114
|
|
20230620,104500,119803489,1699,1701,1701,1699,4721
|
|
20230620,104400,111778290,1701,1703,1703,1701,472
|
|
20230620,104300,110975416,1703,1702,1703,1702,55
|
|
20230620,104200,110881801,1702,1703,1703,1702,14
|
|
20230620,104100,110857965,1703,1701,1703,1701,207
|
|
20230620,104000,110505644,1703,1705,1705,1702,2346
|
|
20230620,103900,106510293,1710,1710,1710,1710,0
|
|
20230620,103800,106510293,1710,1710,1710,1710,0
|
|
20230620,103700,106510293,1710,1707,1710,1706,652
|
|
20230620,103600,105397829,1712,1712,1712,1712,0
|
|
20230620,103500,105397829,1712,1712,1712,1712,1000
|
|
20230620,103400,103685829,1713,1711,1713,1711,94
|
|
20230620,103300,103524982,1711,1711,1711,1711,0
|
|
20230620,103200,103524982,1711,1711,1711,1711,0
|
|
20230620,103100,103524982,1711,1710,1711,1710,11
|
|
20230620,103000,103506171,1711,1707,1711,1707,89
|
|
20230620,102900,103354160,1708,1708,1708,1708,198
|
|
20230620,102800,103015976,1708,1707,1708,1707,17
|
|
20230620,102700,102986952,1707,1708,1708,1704,1749
|
|
20230620,102600,100002176,1708,1707,1708,1707,857
|
|
20230620,102500,98539267,1708,1710,1711,1708,25
|
|
20230620,102400,98496526,1707,1707,1707,1707,393
|
|
20230620,102300,97825675,1711,1708,1711,1708,142
|
|
20230620,102200,97582818,1711,1709,1711,1709,4
|
|
20230620,102100,97575976,1709,1713,1713,1709,54
|
|
20230620,102000,97483670,1708,1708,1708,1708,0
|
|
20230620,101900,97483670,1708,1714,1714,1708,1948
|
|
20230620,101800,94154668,1714,1714,1714,1714,7
|
|
20230620,101700,94142670,1714,1709,1714,1709,636
|
|
20230620,101600,93055711,1714,1714,1714,1714,0
|
|
20230620,101500,93055711,1714,1714,1714,1714,1
|
|
20230620,101400,93053997,1716,1716,1716,1716,0
|
|
20230620,101300,93053997,1716,1716,1716,1716,0
|
|
20230620,101200,93053997,1716,1716,1716,1716,0
|
|
20230620,101100,93053997,1716,1716,1716,1715,504
|
|
20230620,101000,92189168,1708,1717,1718,1708,967
|
|
20230620,100900,90534310,1718,1712,1718,1712,105
|
|
20230620,100800,90354520,1712,1713,1713,1712,157
|
|
20230620,100700,90085580,1720,1720,1720,1720,0
|
|
20230620,100600,90085580,1720,1720,1720,1720,0
|
|
20230620,100500,90085580,1720,1720,1720,1720,4
|
|
20230620,100400,90078700,1714,1714,1714,1714,500
|
|
20230620,100300,89221700,1720,1720,1720,1720,0
|
|
20230620,100200,89221700,1720,1720,1720,1720,23
|
|
20230620,100100,89182140,1720,1711,1720,1711,221
|
|
20230620,100000,88804000,1711,1714,1714,1711,3246
|
|
20230620,095900,83244828,1720,1720,1720,1719,134
|
|
20230620,095800,83014350,1714,1721,1721,1714,90
|
|
20230620,095700,82859775,1721,1721,1721,1721,20
|
|
20230620,095600,82825355,1721,1721,1721,1721,0
|
|
20230620,095500,82825355,1721,1721,1721,1721,0
|
|
20230620,095400,82825355,1721,1721,1721,1721,100
|
|
20230620,095300,82653255,1721,1722,1722,1721,2871
|
|
20230620,095200,77710264,1722,1722,1722,1722,5
|
|
20230620,095100,77701654,1714,1714,1714,1714,80
|
|
20230620,095000,77564534,1722,1722,1722,1722,0
|
|
20230620,094900,77564534,1722,1722,1722,1722,100
|
|
20230620,094800,77392334,1722,1722,1722,1722,300
|
|
20230620,094700,76875734,1714,1714,1714,1714,0
|
|
20230620,094600,76875734,1714,1714,1714,1714,2000
|
|
20230620,094500,73447734,1713,1715,1724,1713,13
|
|
20230620,094400,73425423,1715,1715,1715,1715,13
|
|
20230620,094300,73403128,1715,1715,1715,1715,10
|
|
20230620,094200,73385978,1715,1715,1715,1715,6
|
|
20230620,094100,73375688,1713,1713,1713,1713,3
|
|
20230620,094000,73370549,1715,1715,1715,1715,13
|
|
20230620,093900,73348254,1711,1715,1715,1711,334
|
|
20230620,093800,72776564,1715,1711,1715,1707,5371
|
|
20230620,093700,63605731,1711,1711,1711,1711,678
|
|
20230620,093600,62445673,1707,1713,1713,1707,5108
|
|
20230620,093500,53711688,1714,1714,1714,1714,6
|
|
20230620,093400,53701404,1713,1713,1713,1713,0
|
|
20230620,093300,53701404,1713,1713,1713,1713,36
|
|
20230620,093200,53639736,1713,1714,1714,1713,127
|
|
20230620,093100,53422165,1714,1715,1715,1711,861
|
|
20230620,093000,51948658,1715,1720,1720,1711,4840
|
|
20230620,092900,43653257,1720,1723,1723,1717,371
|
|
20230620,092800,43015486,1725,1725,1725,1725,963
|
|
20230620,092700,41354311,1721,1723,1725,1721,326
|
|
20230620,092600,40792900,1725,1725,1725,1725,0
|
|
20230620,092500,40792900,1725,1724,1725,1724,106
|
|
20230620,092400,40610150,1725,1725,1725,1725,50
|
|
20230620,092300,40523900,1726,1726,1726,1726,0
|
|
20230620,092200,40523900,1726,1726,1726,1726,0
|
|
20230620,092100,40523900,1726,1726,1726,1726,0
|
|
20230620,092000,40523900,1726,1726,1726,1726,5
|
|
20230620,091900,40515270,1726,1726,1726,1726,11
|
|
20230620,091800,40496284,1721,1726,1726,1721,2863
|
|
20230620,091700,35566138,1726,1720,1726,1717,66
|
|
20230620,091600,35452660,1718,1721,1721,1718,304
|
|
20230620,091500,34930379,1721,1721,1721,1721,899
|
|
20230620,091400,33383200,1726,1726,1726,1726,2286
|
|
20230620,091300,29437564,1727,1727,1728,1727,11
|
|
20230620,091200,29418564,1721,1721,1721,1721,350
|
|
20230620,091100,28816214,1729,1727,1729,1721,1943
|
|
20230620,091000,25464069,1727,1727,1727,1727,0
|
|
20230620,090900,25464069,1727,1727,1727,1727,153
|
|
20230620,090800,25199838,1727,1727,1727,1727,0
|
|
20230620,090700,25199838,1727,1727,1727,1727,100
|
|
20230620,090600,25027138,1727,1721,1727,1721,2108
|
|
20230620,090500,21394738,1721,1713,1721,1713,5692
|
|
20230620,090400,11610285,1721,1721,1721,1721,0
|
|
20230620,090300,11610285,1721,1721,1721,1721,24
|
|
20230620,090200,11568981,1711,1717,1717,1711,2564
|
|
20230620,090100,7180705,1721,1720,1721,1711,15
|
|
20230620,090000,7154906,1719,1718,1719,1717,4165
|