620 lines
28 KiB
CSV
620 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,191700,26862985,1232,1232,1232,1232,470
|
|
20230628,191600,26862985,1232,1232,1232,1232,0
|
|
20230628,191500,26862985,1232,1232,1232,1232,0
|
|
20230628,191400,26862985,1232,1232,1232,1232,0
|
|
20230628,191300,26862985,1232,1232,1232,1232,0
|
|
20230628,191200,26862985,1232,1232,1232,1232,0
|
|
20230628,191100,26862985,1232,1232,1232,1232,0
|
|
20230628,191000,26862985,1232,1232,1232,1232,0
|
|
20230628,190900,26862985,1232,1232,1232,1232,0
|
|
20230628,190800,26862985,1232,1232,1232,1232,0
|
|
20230628,190700,26862985,1232,1232,1232,1232,0
|
|
20230628,190600,26862985,1232,1232,1232,1232,0
|
|
20230628,190500,26862985,1232,1232,1232,1232,0
|
|
20230628,190400,26862985,1232,1232,1232,1232,0
|
|
20230628,190300,26862985,1232,1232,1232,1232,0
|
|
20230628,190200,26862985,1232,1232,1232,1232,0
|
|
20230628,190100,26862985,1232,1232,1232,1232,0
|
|
20230628,190000,26862985,1232,1232,1232,1232,0
|
|
20230628,185900,26862985,1232,1232,1232,1232,0
|
|
20230628,185800,26862985,1232,1232,1232,1232,0
|
|
20230628,185700,26862985,1232,1232,1232,1232,0
|
|
20230628,185600,26862985,1232,1232,1232,1232,0
|
|
20230628,185500,26862985,1232,1232,1232,1232,0
|
|
20230628,185400,26862985,1232,1232,1232,1232,0
|
|
20230628,185300,26862985,1232,1232,1232,1232,0
|
|
20230628,185200,26862985,1232,1232,1232,1232,0
|
|
20230628,185100,26862985,1232,1232,1232,1232,0
|
|
20230628,185000,26862985,1232,1232,1232,1232,0
|
|
20230628,184900,26862985,1232,1232,1232,1232,0
|
|
20230628,184800,26862985,1232,1232,1232,1232,0
|
|
20230628,184700,26862985,1232,1232,1232,1232,470
|
|
20230628,184600,26862985,1232,1232,1232,1232,0
|
|
20230628,184500,26862985,1232,1232,1232,1232,0
|
|
20230628,184400,26862985,1232,1232,1232,1232,0
|
|
20230628,184300,26862985,1232,1232,1232,1232,0
|
|
20230628,184200,26862985,1232,1232,1232,1232,0
|
|
20230628,184100,26862985,1232,1232,1232,1232,0
|
|
20230628,184000,26862985,1232,1232,1232,1232,0
|
|
20230628,183900,26862985,1232,1232,1232,1232,0
|
|
20230628,183800,26862985,1232,1232,1232,1232,0
|
|
20230628,183700,26862985,1232,1232,1232,1232,0
|
|
20230628,183600,26862985,1232,1232,1232,1232,0
|
|
20230628,183500,26862985,1232,1232,1232,1232,0
|
|
20230628,183400,26862985,1232,1232,1232,1232,0
|
|
20230628,183300,26862985,1232,1232,1232,1232,0
|
|
20230628,183200,26862985,1232,1232,1232,1232,0
|
|
20230628,183100,26862985,1232,1232,1232,1232,0
|
|
20230628,183000,26862985,1232,1232,1232,1232,0
|
|
20230628,182900,26862985,1232,1232,1232,1232,0
|
|
20230628,182800,26862985,1232,1232,1232,1232,0
|
|
20230628,182700,26862985,1232,1232,1232,1232,0
|
|
20230628,182600,26862985,1232,1232,1232,1232,0
|
|
20230628,182500,26862985,1232,1232,1232,1232,0
|
|
20230628,182400,26862985,1232,1232,1232,1232,0
|
|
20230628,182300,26862985,1232,1232,1232,1232,0
|
|
20230628,182200,26862985,1232,1232,1232,1232,0
|
|
20230628,182100,26862985,1232,1232,1232,1232,0
|
|
20230628,182000,26862985,1232,1232,1232,1232,0
|
|
20230628,181900,26862985,1232,1232,1232,1232,0
|
|
20230628,181800,26862985,1232,1232,1232,1232,0
|
|
20230628,181700,26862985,1232,1232,1232,1232,470
|
|
20230628,181600,26862985,1232,1232,1232,1232,0
|
|
20230628,181500,26862985,1232,1232,1232,1232,0
|
|
20230628,181400,26862985,1232,1232,1232,1232,0
|
|
20230628,181300,26862985,1232,1232,1232,1232,0
|
|
20230628,181200,26862985,1232,1232,1232,1232,0
|
|
20230628,181100,26862985,1232,1232,1232,1232,0
|
|
20230628,181000,26862985,1232,1232,1232,1232,0
|
|
20230628,180900,26862985,1232,1232,1232,1232,0
|
|
20230628,180800,26862985,1232,1232,1232,1232,0
|
|
20230628,180700,26862985,1232,1232,1232,1232,0
|
|
20230628,180600,26862985,1232,1232,1232,1232,0
|
|
20230628,180500,26862985,1232,1232,1232,1232,0
|
|
20230628,180400,26862985,1232,1232,1232,1232,0
|
|
20230628,180300,26862985,1232,1232,1232,1232,0
|
|
20230628,180200,26862985,1232,1232,1232,1232,0
|
|
20230628,180100,26862985,1232,1232,1232,1232,0
|
|
20230628,180000,26862985,1232,1232,1232,1232,0
|
|
20230628,175900,26862985,1232,1232,1232,1232,0
|
|
20230628,175800,26862985,1232,1232,1232,1232,0
|
|
20230628,175700,26862985,1232,1232,1232,1232,0
|
|
20230628,175600,26862985,1232,1232,1232,1232,0
|
|
20230628,175500,26862985,1232,1232,1232,1232,0
|
|
20230628,175400,26862985,1232,1232,1232,1232,0
|
|
20230628,175300,26862985,1232,1232,1232,1232,0
|
|
20230628,175200,26862985,1232,1232,1232,1232,0
|
|
20230628,175100,26862985,1232,1232,1232,1232,0
|
|
20230628,175000,26862985,1232,1232,1232,1232,0
|
|
20230628,174900,26862985,1232,1232,1232,1232,0
|
|
20230628,174800,26862985,1232,1232,1232,1232,0
|
|
20230628,174700,26862985,1232,1232,1232,1232,470
|
|
20230628,174600,26862985,1232,1232,1232,1232,0
|
|
20230628,174500,26862985,1232,1232,1232,1232,0
|
|
20230628,174400,26862985,1232,1232,1232,1232,0
|
|
20230628,174300,26862985,1232,1232,1232,1232,0
|
|
20230628,174200,26862985,1232,1232,1232,1232,0
|
|
20230628,174100,26862985,1232,1232,1232,1232,0
|
|
20230628,174000,26862985,1232,1232,1232,1232,0
|
|
20230628,173900,26862985,1232,1232,1232,1232,0
|
|
20230628,173800,26862985,1232,1232,1232,1232,0
|
|
20230628,173700,26862985,1232,1232,1232,1232,0
|
|
20230628,173600,26862985,1232,1232,1232,1232,0
|
|
20230628,173500,26862985,1232,1232,1232,1232,0
|
|
20230628,173400,26862985,1232,1232,1232,1232,0
|
|
20230628,173300,26862985,1232,1232,1232,1232,0
|
|
20230628,173200,26862985,1232,1232,1232,1232,0
|
|
20230628,173100,26862985,1232,1232,1232,1232,0
|
|
20230628,173000,26862985,1232,1232,1232,1232,0
|
|
20230628,172900,26862985,1232,1232,1232,1232,0
|
|
20230628,172800,26862985,1232,1232,1232,1232,0
|
|
20230628,172700,26862985,1232,1232,1232,1232,0
|
|
20230628,172600,26862985,1232,1232,1232,1232,0
|
|
20230628,172500,26862985,1232,1232,1232,1232,0
|
|
20230628,172400,26862985,1232,1232,1232,1232,0
|
|
20230628,172300,26862985,1232,1232,1232,1232,0
|
|
20230628,172200,26862985,1232,1232,1232,1232,0
|
|
20230628,172100,26862985,1232,1232,1232,1232,0
|
|
20230628,172000,26862985,1232,1232,1232,1232,0
|
|
20230628,171900,26862985,1232,1232,1232,1232,0
|
|
20230628,171800,26862985,1232,1232,1232,1232,0
|
|
20230628,171700,26862985,1232,1232,1232,1232,470
|
|
20230628,171600,26862985,1232,1232,1232,1232,0
|
|
20230628,171500,26862985,1232,1232,1232,1232,0
|
|
20230628,171400,26862985,1232,1232,1232,1232,0
|
|
20230628,171300,26862985,1232,1232,1232,1232,0
|
|
20230628,171200,26862985,1232,1232,1232,1232,0
|
|
20230628,171100,26862985,1232,1232,1232,1232,0
|
|
20230628,171000,26862985,1232,1232,1232,1232,0
|
|
20230628,170900,26862985,1232,1232,1232,1232,0
|
|
20230628,170800,26862985,1232,1232,1232,1232,0
|
|
20230628,170700,26862985,1232,1232,1232,1232,0
|
|
20230628,170600,26862985,1232,1232,1232,1232,0
|
|
20230628,170500,26862985,1232,1232,1232,1232,0
|
|
20230628,170400,26862985,1232,1232,1232,1232,0
|
|
20230628,170300,26862985,1232,1232,1232,1232,0
|
|
20230628,170200,26862985,1232,1232,1232,1232,0
|
|
20230628,170100,26862985,1232,1232,1232,1232,0
|
|
20230628,170000,26862985,1232,1232,1232,1232,0
|
|
20230628,165900,26862985,1232,1232,1232,1232,0
|
|
20230628,165800,26862985,1232,1232,1232,1232,0
|
|
20230628,165700,26862985,1232,1232,1232,1232,0
|
|
20230628,165600,26862985,1232,1232,1232,1232,0
|
|
20230628,165500,26862985,1232,1232,1232,1232,0
|
|
20230628,165400,26862985,1232,1232,1232,1232,0
|
|
20230628,165300,26862985,1232,1232,1232,1232,0
|
|
20230628,165200,26862985,1232,1232,1232,1232,0
|
|
20230628,165100,26862985,1232,1232,1232,1232,0
|
|
20230628,165000,26862985,1232,1232,1232,1232,0
|
|
20230628,164900,26862985,1232,1232,1232,1232,0
|
|
20230628,164800,26862985,1232,1232,1232,1232,0
|
|
20230628,164700,26862985,1232,1232,1232,1232,470
|
|
20230628,164600,26862985,1232,1232,1232,1232,0
|
|
20230628,164500,26862985,1232,1232,1232,1232,0
|
|
20230628,164400,26862985,1232,1232,1232,1232,0
|
|
20230628,164300,26862985,1232,1232,1232,1232,0
|
|
20230628,164200,26862985,1232,1232,1232,1232,0
|
|
20230628,164100,26862985,1232,1232,1232,1232,0
|
|
20230628,164000,26862985,1232,1232,1232,1232,0
|
|
20230628,163900,26862985,1232,1232,1232,1232,0
|
|
20230628,163800,26862985,1232,1232,1232,1232,0
|
|
20230628,163700,26862985,1232,1232,1232,1232,0
|
|
20230628,163600,26862985,1232,1232,1232,1232,0
|
|
20230628,163500,26862985,1232,1232,1232,1232,0
|
|
20230628,163400,26862985,1232,1232,1232,1232,0
|
|
20230628,163300,26862985,1232,1232,1232,1232,0
|
|
20230628,163200,26862985,1232,1232,1232,1232,0
|
|
20230628,163100,26862985,1232,1232,1232,1232,0
|
|
20230628,163000,26862985,1232,1232,1232,1232,0
|
|
20230628,162900,26862985,1232,1232,1232,1232,0
|
|
20230628,162800,26862985,1232,1232,1232,1232,0
|
|
20230628,162700,26862985,1232,1232,1232,1232,0
|
|
20230628,162600,26862985,1232,1232,1232,1232,0
|
|
20230628,162500,26862985,1232,1232,1232,1232,0
|
|
20230628,162400,26862985,1232,1232,1232,1232,0
|
|
20230628,162300,26862985,1232,1232,1232,1232,0
|
|
20230628,162200,26862985,1232,1232,1232,1232,0
|
|
20230628,162100,26862985,1232,1232,1232,1232,0
|
|
20230628,162000,26862985,1232,1232,1232,1232,0
|
|
20230628,161900,26862985,1232,1232,1232,1232,0
|
|
20230628,161800,26862985,1232,1232,1232,1232,0
|
|
20230628,161700,26862985,1232,1232,1232,1232,470
|
|
20230628,161600,26862985,1232,1232,1232,1232,0
|
|
20230628,161500,26862985,1232,1232,1232,1232,0
|
|
20230628,161400,26862985,1232,1232,1232,1232,0
|
|
20230628,161300,26862985,1232,1232,1232,1232,0
|
|
20230628,161200,26862985,1232,1232,1232,1232,0
|
|
20230628,161100,26862985,1232,1232,1232,1232,0
|
|
20230628,161000,26862985,1232,1232,1232,1232,0
|
|
20230628,160900,26862985,1232,1232,1232,1232,0
|
|
20230628,160800,26862985,1232,1232,1232,1232,0
|
|
20230628,160700,26862985,1232,1232,1232,1232,0
|
|
20230628,160600,26862985,1232,1232,1232,1232,0
|
|
20230628,160500,26862985,1232,1232,1232,1232,0
|
|
20230628,160400,26862985,1232,1232,1232,1232,0
|
|
20230628,160300,26862985,1232,1232,1232,1232,0
|
|
20230628,160200,26862985,1232,1232,1232,1232,0
|
|
20230628,160100,26862985,1232,1232,1232,1232,0
|
|
20230628,160000,26862985,1232,1232,1232,1232,0
|
|
20230628,155900,26862985,1232,1232,1232,1232,0
|
|
20230628,155800,26862985,1232,1232,1232,1232,0
|
|
20230628,155700,26862985,1232,1232,1232,1232,0
|
|
20230628,155600,26862985,1232,1232,1232,1232,0
|
|
20230628,155500,26862985,1232,1232,1232,1232,0
|
|
20230628,155400,26862985,1232,1232,1232,1232,0
|
|
20230628,155300,26862985,1232,1232,1232,1232,0
|
|
20230628,155200,26862985,1232,1232,1232,1232,0
|
|
20230628,155100,26862985,1232,1232,1232,1232,0
|
|
20230628,155000,26862985,1232,1232,1232,1232,0
|
|
20230628,154900,26862985,1232,1232,1232,1232,0
|
|
20230628,154800,26862985,1232,1232,1232,1232,0
|
|
20230628,154700,26862985,1232,1232,1232,1232,470
|
|
20230628,154600,26862985,1232,1232,1232,1232,0
|
|
20230628,154500,26862985,1232,1232,1232,1232,0
|
|
20230628,154400,26862985,1232,1232,1232,1232,0
|
|
20230628,154300,26862985,1232,1232,1232,1232,0
|
|
20230628,154200,26862985,1232,1232,1232,1232,0
|
|
20230628,154100,26862985,1232,1232,1232,1232,0
|
|
20230628,154000,26862985,1232,1232,1232,1232,0
|
|
20230628,153900,26862985,1232,1232,1232,1232,0
|
|
20230628,153800,26862985,1232,1232,1232,1232,0
|
|
20230628,153700,26862985,1232,1232,1232,1232,0
|
|
20230628,153600,26862985,1232,1232,1232,1232,0
|
|
20230628,153500,26862985,1232,1232,1232,1232,0
|
|
20230628,153400,26862985,1232,1232,1232,1232,0
|
|
20230628,153300,26862985,1232,1232,1232,1232,0
|
|
20230628,153200,26862985,1232,1232,1232,1232,0
|
|
20230628,153100,26862985,1232,1232,1232,1232,0
|
|
20230628,153000,26862985,1232,1232,1232,1232,470
|
|
20230628,152900,26283945,1232,1232,1232,1232,0
|
|
20230628,152800,26283945,1232,1232,1232,1232,0
|
|
20230628,152700,26283945,1232,1232,1232,1232,0
|
|
20230628,152600,26283945,1232,1232,1232,1232,0
|
|
20230628,152500,26283945,1232,1232,1232,1232,0
|
|
20230628,152400,26283945,1232,1232,1232,1232,0
|
|
20230628,152300,26283945,1232,1232,1232,1232,0
|
|
20230628,152200,26283945,1232,1232,1232,1232,0
|
|
20230628,152100,26283945,1232,1232,1232,1232,0
|
|
20230628,152000,26283945,1232,1232,1232,1232,0
|
|
20230628,151900,26283945,1232,1232,1232,1232,50
|
|
20230628,151800,26222345,1232,1232,1232,1232,0
|
|
20230628,151700,26222345,1232,1231,1232,1231,181
|
|
20230628,151600,25999423,1231,1234,1234,1231,1927
|
|
20230628,151500,23623748,1237,1237,1237,1237,0
|
|
20230628,151400,23623748,1237,1237,1237,1237,0
|
|
20230628,151300,23623748,1237,1237,1237,1237,0
|
|
20230628,151200,23623748,1237,1237,1237,1237,0
|
|
20230628,151100,23623748,1237,1237,1237,1237,0
|
|
20230628,151000,23623748,1237,1237,1237,1237,0
|
|
20230628,150900,23623748,1237,1238,1238,1233,928
|
|
20230628,150800,22475313,1238,1238,1238,1238,13
|
|
20230628,150700,22459219,1238,1238,1238,1238,0
|
|
20230628,150600,22459219,1238,1238,1238,1238,0
|
|
20230628,150500,22459219,1238,1238,1238,1238,0
|
|
20230628,150400,22459219,1238,1238,1238,1238,0
|
|
20230628,150300,22459219,1238,1238,1238,1238,156
|
|
20230628,150200,22266091,1238,1238,1238,1238,0
|
|
20230628,150100,22266091,1238,1238,1238,1238,0
|
|
20230628,150000,22266091,1238,1238,1238,1238,0
|
|
20230628,145900,22266091,1238,1238,1238,1238,0
|
|
20230628,145800,22266091,1238,1238,1238,1238,0
|
|
20230628,145700,22266091,1238,1238,1238,1238,0
|
|
20230628,145600,22266091,1238,1238,1238,1238,1
|
|
20230628,145500,22264853,1233,1233,1233,1233,26
|
|
20230628,145400,22232795,1234,1234,1234,1234,2
|
|
20230628,145300,22230327,1236,1236,1236,1236,1
|
|
20230628,145200,22229091,1233,1233,1233,1233,0
|
|
20230628,145100,22229091,1233,1237,1237,1233,2320
|
|
20230628,145000,19360279,1238,1238,1238,1238,0
|
|
20230628,144900,19360279,1238,1238,1238,1238,73
|
|
20230628,144800,19269905,1239,1239,1239,1239,0
|
|
20230628,144700,19269905,1239,1239,1239,1239,0
|
|
20230628,144600,19269905,1239,1239,1239,1239,4
|
|
20230628,144500,19264949,1239,1239,1239,1239,0
|
|
20230628,144400,19264949,1239,1239,1239,1239,0
|
|
20230628,144300,19264949,1239,1239,1239,1239,0
|
|
20230628,144200,19264949,1239,1239,1239,1239,0
|
|
20230628,144100,19264949,1239,1239,1239,1239,0
|
|
20230628,144000,19264949,1239,1239,1239,1239,0
|
|
20230628,143900,19264949,1239,1239,1239,1239,0
|
|
20230628,143800,19264949,1239,1239,1239,1239,0
|
|
20230628,143700,19264949,1239,1239,1239,1239,0
|
|
20230628,143600,19264949,1239,1239,1239,1239,0
|
|
20230628,143500,19264949,1239,1239,1239,1239,0
|
|
20230628,143400,19264949,1239,1239,1239,1239,0
|
|
20230628,143300,19264949,1239,1239,1239,1239,1
|
|
20230628,143200,19263710,1238,1238,1238,1238,0
|
|
20230628,143100,19263710,1238,1238,1238,1238,0
|
|
20230628,143000,19263710,1238,1238,1238,1238,0
|
|
20230628,142900,19263710,1238,1238,1238,1238,0
|
|
20230628,142800,19263710,1238,1238,1238,1238,1
|
|
20230628,142700,19262472,1238,1238,1238,1238,0
|
|
20230628,142600,19262472,1238,1238,1238,1238,10
|
|
20230628,142500,19250092,1239,1239,1239,1239,0
|
|
20230628,142400,19250092,1239,1239,1239,1239,0
|
|
20230628,142300,19250092,1239,1239,1239,1239,0
|
|
20230628,142200,19250092,1239,1239,1239,1239,0
|
|
20230628,142100,19250092,1239,1239,1239,1239,0
|
|
20230628,142000,19250092,1239,1239,1239,1239,0
|
|
20230628,141900,19250092,1239,1239,1239,1239,0
|
|
20230628,141800,19250092,1239,1239,1239,1239,0
|
|
20230628,141700,19250092,1239,1239,1239,1239,4
|
|
20230628,141600,19245136,1239,1239,1239,1239,0
|
|
20230628,141500,19245136,1239,1239,1239,1239,0
|
|
20230628,141400,19245136,1239,1239,1239,1239,4
|
|
20230628,141300,19240180,1239,1239,1239,1239,0
|
|
20230628,141200,19240180,1239,1239,1239,1239,0
|
|
20230628,141100,19240180,1239,1239,1239,1239,0
|
|
20230628,141000,19240180,1239,1239,1239,1239,0
|
|
20230628,140900,19240180,1239,1239,1239,1239,0
|
|
20230628,140800,19240180,1239,1238,1239,1238,2
|
|
20230628,140700,19237703,1238,1238,1238,1238,0
|
|
20230628,140600,19237703,1238,1238,1238,1238,0
|
|
20230628,140500,19237703,1238,1238,1238,1238,0
|
|
20230628,140400,19237703,1238,1238,1238,1238,0
|
|
20230628,140300,19237703,1238,1238,1238,1238,45
|
|
20230628,140200,19181993,1238,1238,1238,1238,0
|
|
20230628,140100,19181993,1238,1238,1238,1238,0
|
|
20230628,140000,19181993,1238,1238,1238,1238,0
|
|
20230628,135900,19181993,1238,1238,1238,1238,0
|
|
20230628,135800,19181993,1238,1238,1238,1238,0
|
|
20230628,135700,19181993,1238,1238,1238,1238,0
|
|
20230628,135600,19181993,1238,1238,1238,1238,0
|
|
20230628,135500,19181993,1238,1238,1238,1238,0
|
|
20230628,135400,19181993,1238,1238,1238,1238,0
|
|
20230628,135300,19181993,1238,1238,1238,1238,0
|
|
20230628,135200,19181993,1238,1238,1238,1238,0
|
|
20230628,135100,19181993,1238,1238,1238,1238,0
|
|
20230628,135000,19181993,1238,1238,1238,1238,0
|
|
20230628,134900,19181993,1238,1238,1238,1238,0
|
|
20230628,134800,19181993,1238,1238,1238,1238,100
|
|
20230628,134700,19058193,1239,1239,1239,1239,100
|
|
20230628,134600,18934293,1238,1238,1238,1238,0
|
|
20230628,134500,18934293,1238,1238,1238,1238,20
|
|
20230628,134400,18909533,1239,1239,1239,1239,0
|
|
20230628,134300,18909533,1239,1239,1239,1239,122
|
|
20230628,134200,18758375,1238,1238,1238,1238,0
|
|
20230628,134100,18758375,1238,1238,1238,1238,0
|
|
20230628,134000,18758375,1238,1238,1238,1238,100
|
|
20230628,133900,18634575,1238,1238,1238,1238,0
|
|
20230628,133800,18634575,1238,1238,1238,1238,461
|
|
20230628,133700,18063857,1238,1238,1238,1238,2
|
|
20230628,133600,18061381,1238,1238,1238,1238,0
|
|
20230628,133500,18061381,1238,1238,1238,1238,0
|
|
20230628,133400,18061381,1238,1238,1238,1238,0
|
|
20230628,133300,18061381,1238,1238,1238,1238,0
|
|
20230628,133200,18061381,1238,1238,1238,1238,0
|
|
20230628,133100,18061381,1238,1238,1238,1238,3
|
|
20230628,133000,18057667,1238,1238,1238,1238,0
|
|
20230628,132900,18057667,1238,1238,1238,1238,0
|
|
20230628,132800,18057667,1238,1238,1238,1238,0
|
|
20230628,132700,18057667,1238,1238,1238,1238,0
|
|
20230628,132600,18057667,1238,1238,1238,1238,0
|
|
20230628,132500,18057667,1238,1238,1238,1238,0
|
|
20230628,132400,18057667,1238,1238,1238,1238,0
|
|
20230628,132300,18057667,1238,1238,1238,1238,0
|
|
20230628,132200,18057667,1238,1238,1238,1238,0
|
|
20230628,132100,18057667,1238,1238,1238,1238,0
|
|
20230628,132000,18057667,1238,1239,1239,1238,1142
|
|
20230628,131900,16642871,1239,1239,1239,1239,0
|
|
20230628,131800,16642871,1239,1239,1239,1239,0
|
|
20230628,131700,16642871,1239,1239,1239,1239,0
|
|
20230628,131600,16642871,1239,1239,1239,1239,0
|
|
20230628,131500,16642871,1239,1239,1239,1239,0
|
|
20230628,131400,16642871,1239,1239,1239,1239,0
|
|
20230628,131300,16642871,1239,1239,1239,1239,0
|
|
20230628,131200,16642871,1239,1239,1239,1239,0
|
|
20230628,131100,16642871,1239,1239,1239,1239,500
|
|
20230628,131000,16023371,1237,1237,1237,1237,1309
|
|
20230628,130900,14404138,1237,1237,1237,1237,0
|
|
20230628,130800,14404138,1237,1237,1237,1237,50
|
|
20230628,130700,14342288,1237,1237,1237,1237,20
|
|
20230628,130600,14317548,1237,1237,1237,1237,0
|
|
20230628,130500,14317548,1237,1237,1237,1237,0
|
|
20230628,130400,14317548,1237,1237,1237,1237,0
|
|
20230628,130300,14317548,1237,1237,1237,1237,0
|
|
20230628,130200,14317548,1237,1237,1237,1237,0
|
|
20230628,130100,14317548,1237,1237,1237,1237,18
|
|
20230628,130000,14295282,1238,1238,1238,1238,0
|
|
20230628,125900,14295282,1238,1238,1238,1238,0
|
|
20230628,125800,14295282,1238,1238,1238,1238,0
|
|
20230628,125700,14295282,1238,1238,1238,1238,132
|
|
20230628,125600,14131866,1238,1238,1238,1238,0
|
|
20230628,125500,14131866,1238,1238,1238,1238,0
|
|
20230628,125400,14131866,1238,1238,1238,1238,0
|
|
20230628,125300,14131866,1238,1238,1238,1238,0
|
|
20230628,125200,14131866,1238,1238,1238,1238,0
|
|
20230628,125100,14131866,1238,1238,1238,1238,0
|
|
20230628,125000,14131866,1238,1238,1238,1238,0
|
|
20230628,124900,14131866,1238,1238,1238,1238,0
|
|
20230628,124800,14131866,1238,1238,1238,1238,0
|
|
20230628,124700,14131866,1238,1238,1238,1238,0
|
|
20230628,124600,14131866,1238,1238,1238,1238,0
|
|
20230628,124500,14131866,1238,1238,1238,1238,0
|
|
20230628,124400,14131866,1238,1238,1238,1238,0
|
|
20230628,124300,14131866,1238,1238,1238,1238,20
|
|
20230628,124200,14107106,1240,1240,1240,1240,0
|
|
20230628,124100,14107106,1240,1240,1240,1240,4
|
|
20230628,124000,14102146,1240,1240,1240,1240,0
|
|
20230628,123900,14102146,1240,1240,1240,1240,0
|
|
20230628,123800,14102146,1240,1240,1240,1240,18
|
|
20230628,123700,14079826,1240,1240,1240,1240,0
|
|
20230628,123600,14079826,1240,1240,1240,1240,0
|
|
20230628,123500,14079826,1240,1240,1240,1240,377
|
|
20230628,123400,13612346,1240,1240,1240,1240,0
|
|
20230628,123300,13612346,1240,1240,1240,1240,0
|
|
20230628,123200,13612346,1240,1240,1240,1240,0
|
|
20230628,123100,13612346,1240,1240,1240,1240,1
|
|
20230628,123000,13611106,1240,1240,1240,1240,0
|
|
20230628,122900,13611106,1240,1240,1240,1240,0
|
|
20230628,122800,13611106,1240,1240,1240,1240,0
|
|
20230628,122700,13611106,1240,1240,1240,1240,7
|
|
20230628,122600,13602426,1240,1240,1240,1240,0
|
|
20230628,122500,13602426,1240,1240,1240,1240,0
|
|
20230628,122400,13602426,1240,1240,1240,1240,0
|
|
20230628,122300,13602426,1240,1240,1240,1240,0
|
|
20230628,122200,13602426,1240,1240,1240,1240,14
|
|
20230628,122100,13585066,1240,1240,1240,1240,6
|
|
20230628,122000,13577626,1242,1242,1242,1242,0
|
|
20230628,121900,13577626,1242,1242,1242,1242,0
|
|
20230628,121800,13577626,1242,1242,1242,1242,0
|
|
20230628,121700,13577626,1242,1242,1242,1242,0
|
|
20230628,121600,13577626,1242,1242,1242,1242,0
|
|
20230628,121500,13577626,1242,1242,1242,1242,0
|
|
20230628,121400,13577626,1242,1242,1242,1242,0
|
|
20230628,121300,13577626,1242,1242,1242,1242,0
|
|
20230628,121200,13577626,1242,1242,1242,1242,0
|
|
20230628,121100,13577626,1242,1242,1242,1242,0
|
|
20230628,121000,13577626,1242,1242,1242,1242,0
|
|
20230628,120900,13577626,1242,1242,1242,1242,0
|
|
20230628,120800,13577626,1242,1242,1242,1242,0
|
|
20230628,120700,13577626,1242,1242,1242,1242,0
|
|
20230628,120600,13577626,1242,1242,1242,1242,0
|
|
20230628,120500,13577626,1242,1242,1242,1242,0
|
|
20230628,120400,13577626,1242,1242,1242,1242,0
|
|
20230628,120300,13577626,1242,1242,1242,1242,0
|
|
20230628,120200,13577626,1242,1242,1242,1242,0
|
|
20230628,120100,13577626,1242,1242,1242,1242,2
|
|
20230628,120000,13575142,1242,1242,1242,1242,0
|
|
20230628,115900,13575142,1242,1242,1242,1242,0
|
|
20230628,115800,13575142,1242,1240,1242,1240,765
|
|
20230628,115700,12625859,1240,1240,1240,1240,0
|
|
20230628,115600,12625859,1240,1240,1240,1240,0
|
|
20230628,115500,12625859,1240,1240,1240,1240,0
|
|
20230628,115400,12625859,1240,1240,1240,1240,0
|
|
20230628,115300,12625859,1240,1240,1240,1240,0
|
|
20230628,115200,12625859,1240,1240,1240,1240,0
|
|
20230628,115100,12625859,1240,1240,1240,1240,0
|
|
20230628,115000,12625859,1240,1240,1240,1240,0
|
|
20230628,114900,12625859,1240,1240,1240,1240,0
|
|
20230628,114800,12625859,1240,1240,1240,1240,0
|
|
20230628,114700,12625859,1240,1240,1240,1240,0
|
|
20230628,114600,12625859,1240,1240,1240,1240,0
|
|
20230628,114500,12625859,1240,1240,1240,1240,0
|
|
20230628,114400,12625859,1240,1240,1240,1240,0
|
|
20230628,114300,12625859,1240,1240,1240,1240,0
|
|
20230628,114200,12625859,1240,1240,1240,1240,0
|
|
20230628,114100,12625859,1240,1240,1240,1240,1
|
|
20230628,114000,12624619,1237,1237,1237,1237,0
|
|
20230628,113900,12624619,1237,1237,1237,1237,0
|
|
20230628,113800,12624619,1237,1237,1237,1237,0
|
|
20230628,113700,12624619,1237,1237,1237,1237,0
|
|
20230628,113600,12624619,1237,1237,1237,1237,0
|
|
20230628,113500,12624619,1237,1237,1237,1237,0
|
|
20230628,113400,12624619,1237,1237,1237,1237,0
|
|
20230628,113300,12624619,1237,1237,1237,1237,0
|
|
20230628,113200,12624619,1237,1237,1237,1237,0
|
|
20230628,113100,12624619,1237,1237,1237,1237,0
|
|
20230628,113000,12624619,1237,1237,1237,1237,0
|
|
20230628,112900,12624619,1237,1237,1237,1237,0
|
|
20230628,112800,12624619,1237,1237,1237,1237,0
|
|
20230628,112700,12624619,1237,1237,1237,1237,0
|
|
20230628,112600,12624619,1237,1237,1237,1237,0
|
|
20230628,112500,12624619,1237,1237,1237,1237,0
|
|
20230628,112400,12624619,1237,1237,1237,1237,0
|
|
20230628,112300,12624619,1237,1237,1237,1237,0
|
|
20230628,112200,12624619,1237,1237,1237,1237,0
|
|
20230628,112100,12624619,1237,1237,1237,1237,0
|
|
20230628,112000,12624619,1237,1237,1237,1237,0
|
|
20230628,111900,12624619,1237,1237,1237,1237,0
|
|
20230628,111800,12624619,1237,1237,1237,1237,0
|
|
20230628,111700,12624619,1237,1237,1237,1237,0
|
|
20230628,111600,12624619,1237,1237,1237,1237,0
|
|
20230628,111500,12624619,1237,1237,1237,1237,0
|
|
20230628,111400,12624619,1237,1237,1237,1237,0
|
|
20230628,111300,12624619,1237,1237,1237,1237,1
|
|
20230628,111200,12623382,1238,1238,1238,1238,0
|
|
20230628,111100,12623382,1238,1238,1238,1238,0
|
|
20230628,111000,12623382,1238,1238,1238,1238,0
|
|
20230628,110900,12623382,1238,1238,1238,1238,0
|
|
20230628,110800,12623382,1238,1238,1238,1238,0
|
|
20230628,110700,12623382,1238,1238,1238,1237,44
|
|
20230628,110600,12568931,1239,1239,1239,1239,7
|
|
20230628,110500,12560258,1241,1241,1241,1241,0
|
|
20230628,110400,12560258,1241,1241,1241,1241,0
|
|
20230628,110300,12560258,1241,1241,1241,1241,0
|
|
20230628,110200,12560258,1241,1241,1241,1241,0
|
|
20230628,110100,12560258,1241,1241,1241,1241,0
|
|
20230628,110000,12560258,1241,1241,1241,1241,0
|
|
20230628,105900,12560258,1241,1242,1243,1241,105
|
|
20230628,105800,12429881,1241,1241,1241,1241,0
|
|
20230628,105700,12429881,1241,1241,1241,1241,27
|
|
20230628,105600,12396374,1242,1242,1242,1242,0
|
|
20230628,105500,12396374,1242,1242,1242,1242,0
|
|
20230628,105400,12396374,1242,1242,1242,1242,0
|
|
20230628,105300,12396374,1242,1240,1242,1240,200
|
|
20230628,105200,12148018,1243,1243,1243,1243,0
|
|
20230628,105100,12148018,1243,1243,1243,1243,0
|
|
20230628,105000,12148018,1243,1243,1243,1243,0
|
|
20230628,104900,12148018,1243,1243,1243,1243,0
|
|
20230628,104800,12148018,1243,1243,1243,1243,0
|
|
20230628,104700,12148018,1243,1243,1243,1243,0
|
|
20230628,104600,12148018,1243,1240,1243,1240,600
|
|
20230628,104500,11403286,1237,1237,1237,1237,0
|
|
20230628,104400,11403286,1237,1237,1237,1237,0
|
|
20230628,104300,11403286,1237,1237,1237,1237,0
|
|
20230628,104200,11403286,1237,1237,1237,1237,0
|
|
20230628,104100,11403286,1237,1237,1237,1237,0
|
|
20230628,104000,11403286,1237,1237,1237,1237,0
|
|
20230628,103900,11403286,1237,1237,1237,1237,0
|
|
20230628,103800,11403286,1237,1237,1237,1237,20
|
|
20230628,103700,11378546,1237,1238,1238,1237,6103
|
|
20230628,103600,3823135,1238,1238,1238,1238,0
|
|
20230628,103500,3823135,1238,1238,1238,1238,0
|
|
20230628,103400,3823135,1238,1238,1238,1238,0
|
|
20230628,103300,3823135,1238,1238,1238,1238,5
|
|
20230628,103200,3816945,1238,1240,1240,1238,55
|
|
20230628,103100,3748747,1242,1242,1242,1242,0
|
|
20230628,103000,3748747,1242,1242,1242,1242,0
|
|
20230628,102900,3748747,1242,1242,1242,1242,0
|
|
20230628,102800,3748747,1242,1242,1242,1242,0
|
|
20230628,102700,3748747,1242,1242,1242,1242,1
|
|
20230628,102600,3747505,1240,1240,1240,1240,0
|
|
20230628,102500,3747505,1240,1240,1240,1240,0
|
|
20230628,102400,3747505,1240,1240,1240,1240,0
|
|
20230628,102300,3747505,1240,1240,1240,1240,0
|
|
20230628,102200,3747505,1240,1240,1240,1240,70
|
|
20230628,102100,3660705,1240,1240,1240,1240,0
|
|
20230628,102000,3660705,1240,1240,1240,1240,0
|
|
20230628,101900,3660705,1240,1240,1240,1240,0
|
|
20230628,101800,3660705,1240,1240,1240,1240,0
|
|
20230628,101700,3660705,1240,1241,1241,1240,358
|
|
20230628,101600,3216768,1246,1246,1246,1246,0
|
|
20230628,101500,3216768,1246,1246,1246,1246,0
|
|
20230628,101400,3216768,1246,1246,1246,1246,0
|
|
20230628,101300,3216768,1246,1246,1246,1246,0
|
|
20230628,101200,3216768,1246,1246,1246,1246,0
|
|
20230628,101100,3216768,1246,1246,1246,1246,1
|
|
20230628,101000,3215522,1247,1246,1247,1246,18
|
|
20230628,100900,3193093,1247,1247,1247,1247,0
|
|
20230628,100800,3193093,1247,1247,1247,1247,1
|
|
20230628,100700,3191846,1246,1246,1246,1246,0
|
|
20230628,100600,3191846,1246,1246,1246,1246,3
|
|
20230628,100500,3188108,1248,1248,1248,1248,1
|
|
20230628,100400,3186860,1248,1248,1248,1248,1
|
|
20230628,100300,3185612,1246,1246,1246,1246,20
|
|
20230628,100200,3160692,1248,1248,1248,1248,0
|
|
20230628,100100,3160692,1248,1248,1248,1248,0
|
|
20230628,100000,3160692,1248,1248,1248,1248,0
|
|
20230628,095900,3160692,1248,1248,1248,1248,0
|
|
20230628,095800,3160692,1248,1248,1248,1248,0
|
|
20230628,095700,3160692,1248,1248,1248,1248,0
|
|
20230628,095600,3160692,1248,1248,1248,1248,7
|
|
20230628,095500,3151956,1248,1248,1248,1248,0
|
|
20230628,095400,3151956,1248,1248,1248,1248,0
|
|
20230628,095300,3151956,1248,1248,1248,1248,0
|
|
20230628,095200,3151956,1248,1248,1248,1248,0
|
|
20230628,095100,3151956,1248,1248,1248,1248,0
|
|
20230628,095000,3151956,1248,1248,1248,1248,0
|
|
20230628,094900,3151956,1248,1248,1248,1248,139
|
|
20230628,094800,2978484,1245,1245,1245,1245,0
|
|
20230628,094700,2978484,1245,1245,1245,1245,0
|
|
20230628,094600,2978484,1245,1244,1245,1244,358
|
|
20230628,094500,2532781,1240,1240,1240,1240,0
|
|
20230628,094400,2532781,1240,1240,1240,1240,0
|
|
20230628,094300,2532781,1240,1240,1240,1240,0
|
|
20230628,094200,2532781,1240,1240,1240,1240,0
|
|
20230628,094100,2532781,1240,1240,1240,1240,0
|
|
20230628,094000,2532781,1240,1240,1240,1240,0
|
|
20230628,093900,2532781,1240,1240,1240,1240,0
|
|
20230628,093800,2532781,1240,1243,1243,1240,250
|
|
20230628,093700,2222564,1245,1245,1245,1245,0
|
|
20230628,093600,2222564,1245,1245,1245,1245,0
|
|
20230628,093500,2222564,1245,1245,1245,1245,2
|
|
20230628,093400,2220074,1245,1245,1245,1245,40
|
|
20230628,093300,2170274,1245,1249,1249,1245,14
|
|
20230628,093200,2152807,1249,1249,1249,1249,0
|
|
20230628,093100,2152807,1249,1249,1249,1249,1
|
|
20230628,093000,2151558,1249,1249,1249,1249,24
|
|
20230628,092900,2121582,1249,1249,1249,1249,45
|
|
20230628,092800,2065377,1249,1249,1249,1249,0
|
|
20230628,092700,2065377,1249,1249,1249,1249,0
|
|
20230628,092600,2065377,1249,1249,1249,1249,9
|
|
20230628,092500,2054136,1248,1247,1248,1247,76
|
|
20230628,092400,1959293,1248,1249,1249,1247,100
|
|
20230628,092300,1834426,1249,1249,1249,1249,10
|
|
20230628,092200,1821936,1249,1248,1249,1248,5
|
|
20230628,092100,1815695,1249,1249,1249,1249,0
|
|
20230628,092000,1815695,1249,1249,1249,1249,0
|
|
20230628,091900,1815695,1249,1249,1249,1249,0
|
|
20230628,091800,1815695,1249,1248,1249,1248,90
|
|
20230628,091700,1703286,1249,1249,1249,1249,0
|
|
20230628,091600,1703286,1249,1247,1249,1247,54
|
|
20230628,091500,1635847,1249,1249,1249,1249,0
|
|
20230628,091400,1635847,1249,1249,1249,1249,0
|
|
20230628,091300,1635847,1249,1249,1249,1249,0
|
|
20230628,091200,1635847,1249,1247,1249,1247,101
|
|
20230628,091100,1509898,1250,1250,1250,1250,0
|
|
20230628,091000,1509898,1250,1250,1250,1250,0
|
|
20230628,090900,1509898,1250,1250,1250,1250,0
|
|
20230628,090800,1509898,1250,1250,1250,1250,0
|
|
20230628,090700,1509898,1250,1250,1250,1250,369
|
|
20230628,090600,1048648,1250,1250,1250,1250,0
|
|
20230628,090500,1048648,1250,1250,1250,1250,0
|
|
20230628,090400,1048648,1250,1250,1250,1250,500
|
|
20230628,090300,423648,1251,1251,1251,1251,1
|
|
20230628,090200,422397,1250,1250,1250,1250,0
|
|
20230628,090100,422397,1250,1251,1251,1249,288
|
|
20230628,090000,62500,1250,1250,1250,1250,50
|