625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,192200,138215577,1753,1753,1753,1753,2600
|
|
20230619,192100,138215577,1753,1753,1753,1753,0
|
|
20230619,192000,138215577,1753,1753,1753,1753,0
|
|
20230619,191900,138215577,1753,1753,1753,1753,0
|
|
20230619,191800,138215577,1753,1753,1753,1753,0
|
|
20230619,191700,138215577,1753,1753,1753,1753,0
|
|
20230619,191600,138215577,1753,1753,1753,1753,0
|
|
20230619,191500,138215577,1753,1753,1753,1753,0
|
|
20230619,191400,138215577,1753,1753,1753,1753,0
|
|
20230619,191300,138215577,1753,1753,1753,1753,0
|
|
20230619,191200,138215577,1753,1753,1753,1753,0
|
|
20230619,191100,138215577,1753,1753,1753,1753,0
|
|
20230619,191000,138215577,1753,1753,1753,1753,0
|
|
20230619,190900,138215577,1753,1753,1753,1753,0
|
|
20230619,190800,138215577,1753,1753,1753,1753,0
|
|
20230619,190700,138215577,1753,1753,1753,1753,0
|
|
20230619,190600,138215577,1753,1753,1753,1753,0
|
|
20230619,190500,138215577,1753,1753,1753,1753,0
|
|
20230619,190400,138215577,1753,1753,1753,1753,0
|
|
20230619,190300,138215577,1753,1753,1753,1753,0
|
|
20230619,190200,138215577,1753,1753,1753,1753,0
|
|
20230619,190100,138215577,1753,1753,1753,1753,0
|
|
20230619,190000,138215577,1753,1753,1753,1753,0
|
|
20230619,185900,138215577,1753,1753,1753,1753,0
|
|
20230619,185800,138215577,1753,1753,1753,1753,0
|
|
20230619,185700,138215577,1753,1753,1753,1753,0
|
|
20230619,185600,138215577,1753,1753,1753,1753,0
|
|
20230619,185500,138215577,1753,1753,1753,1753,0
|
|
20230619,185400,138215577,1753,1753,1753,1753,0
|
|
20230619,185300,138215577,1753,1753,1753,1753,0
|
|
20230619,185200,138215577,1753,1753,1753,1753,2600
|
|
20230619,185100,138215577,1753,1753,1753,1753,0
|
|
20230619,185000,138215577,1753,1753,1753,1753,0
|
|
20230619,184900,138215577,1753,1753,1753,1753,0
|
|
20230619,184800,138215577,1753,1753,1753,1753,0
|
|
20230619,184700,138215577,1753,1753,1753,1753,0
|
|
20230619,184600,138215577,1753,1753,1753,1753,0
|
|
20230619,184500,138215577,1753,1753,1753,1753,0
|
|
20230619,184400,138215577,1753,1753,1753,1753,0
|
|
20230619,184300,138215577,1753,1753,1753,1753,0
|
|
20230619,184200,138215577,1753,1753,1753,1753,0
|
|
20230619,184100,138215577,1753,1753,1753,1753,0
|
|
20230619,184000,138215577,1753,1753,1753,1753,0
|
|
20230619,183900,138215577,1753,1753,1753,1753,0
|
|
20230619,183800,138215577,1753,1753,1753,1753,0
|
|
20230619,183700,138215577,1753,1753,1753,1753,0
|
|
20230619,183600,138215577,1753,1753,1753,1753,0
|
|
20230619,183500,138215577,1753,1753,1753,1753,0
|
|
20230619,183400,138215577,1753,1753,1753,1753,0
|
|
20230619,183300,138215577,1753,1753,1753,1753,0
|
|
20230619,183200,138215577,1753,1753,1753,1753,0
|
|
20230619,183100,138215577,1753,1753,1753,1753,0
|
|
20230619,183000,138215577,1753,1753,1753,1753,0
|
|
20230619,182900,138215577,1753,1753,1753,1753,0
|
|
20230619,182800,138215577,1753,1753,1753,1753,0
|
|
20230619,182700,138215577,1753,1753,1753,1753,0
|
|
20230619,182600,138215577,1753,1753,1753,1753,0
|
|
20230619,182500,138215577,1753,1753,1753,1753,0
|
|
20230619,182400,138215577,1753,1753,1753,1753,0
|
|
20230619,182300,138215577,1753,1753,1753,1753,0
|
|
20230619,182200,138215577,1753,1753,1753,1753,2600
|
|
20230619,182100,138215577,1753,1753,1753,1753,0
|
|
20230619,182000,138215577,1753,1753,1753,1753,0
|
|
20230619,181900,138215577,1753,1753,1753,1753,0
|
|
20230619,181800,138215577,1753,1753,1753,1753,0
|
|
20230619,181700,138215577,1753,1753,1753,1753,0
|
|
20230619,181600,138215577,1753,1753,1753,1753,0
|
|
20230619,181500,138215577,1753,1753,1753,1753,0
|
|
20230619,181400,138215577,1753,1753,1753,1753,0
|
|
20230619,181300,138215577,1753,1753,1753,1753,0
|
|
20230619,181200,138215577,1753,1753,1753,1753,0
|
|
20230619,181100,138215577,1753,1753,1753,1753,0
|
|
20230619,181000,138215577,1753,1753,1753,1753,0
|
|
20230619,180900,138215577,1753,1753,1753,1753,0
|
|
20230619,180800,138215577,1753,1753,1753,1753,0
|
|
20230619,180700,138215577,1753,1753,1753,1753,0
|
|
20230619,180600,138215577,1753,1753,1753,1753,0
|
|
20230619,180500,138215577,1753,1753,1753,1753,0
|
|
20230619,180400,138215577,1753,1753,1753,1753,0
|
|
20230619,180300,138215577,1753,1753,1753,1753,0
|
|
20230619,180200,138215577,1753,1753,1753,1753,0
|
|
20230619,180100,138215577,1753,1753,1753,1753,0
|
|
20230619,180000,138215577,1753,1753,1753,1753,0
|
|
20230619,175900,138215577,1753,1753,1753,1753,0
|
|
20230619,175800,138215577,1753,1753,1753,1753,0
|
|
20230619,175700,138215577,1753,1753,1753,1753,0
|
|
20230619,175600,138215577,1753,1753,1753,1753,0
|
|
20230619,175500,138215577,1753,1753,1753,1753,0
|
|
20230619,175400,138215577,1753,1753,1753,1753,0
|
|
20230619,175300,138215577,1753,1753,1753,1753,0
|
|
20230619,175200,138215577,1753,1753,1753,1753,2600
|
|
20230619,175100,138215577,1753,1753,1753,1753,0
|
|
20230619,175000,138215577,1753,1753,1753,1753,0
|
|
20230619,174900,138215577,1753,1753,1753,1753,0
|
|
20230619,174800,138215577,1753,1753,1753,1753,0
|
|
20230619,174700,138215577,1753,1753,1753,1753,0
|
|
20230619,174600,138215577,1753,1753,1753,1753,0
|
|
20230619,174500,138215577,1753,1753,1753,1753,0
|
|
20230619,174400,138215577,1753,1753,1753,1753,0
|
|
20230619,174300,138215577,1753,1753,1753,1753,0
|
|
20230619,174200,138215577,1753,1753,1753,1753,0
|
|
20230619,174100,138215577,1753,1753,1753,1753,0
|
|
20230619,174000,138215577,1753,1753,1753,1753,0
|
|
20230619,173900,138215577,1753,1753,1753,1753,0
|
|
20230619,173800,138215577,1753,1753,1753,1753,0
|
|
20230619,173700,138215577,1753,1753,1753,1753,0
|
|
20230619,173600,138215577,1753,1753,1753,1753,0
|
|
20230619,173500,138215577,1753,1753,1753,1753,0
|
|
20230619,173400,138215577,1753,1753,1753,1753,0
|
|
20230619,173300,138215577,1753,1753,1753,1753,0
|
|
20230619,173200,138215577,1753,1753,1753,1753,0
|
|
20230619,173100,138215577,1753,1753,1753,1753,0
|
|
20230619,173000,138215577,1753,1753,1753,1753,0
|
|
20230619,172900,138215577,1753,1753,1753,1753,0
|
|
20230619,172800,138215577,1753,1753,1753,1753,0
|
|
20230619,172700,138215577,1753,1753,1753,1753,0
|
|
20230619,172600,138215577,1753,1753,1753,1753,0
|
|
20230619,172500,138215577,1753,1753,1753,1753,0
|
|
20230619,172400,138215577,1753,1753,1753,1753,0
|
|
20230619,172300,138215577,1753,1753,1753,1753,0
|
|
20230619,172200,138215577,1753,1753,1753,1753,2600
|
|
20230619,172100,138215577,1753,1753,1753,1753,0
|
|
20230619,172000,138215577,1753,1753,1753,1753,0
|
|
20230619,171900,138215577,1753,1753,1753,1753,0
|
|
20230619,171800,138215577,1753,1753,1753,1753,0
|
|
20230619,171700,138215577,1753,1753,1753,1753,0
|
|
20230619,171600,138215577,1753,1753,1753,1753,0
|
|
20230619,171500,138215577,1753,1753,1753,1753,0
|
|
20230619,171400,138215577,1753,1753,1753,1753,0
|
|
20230619,171300,138215577,1753,1753,1753,1753,0
|
|
20230619,171200,138215577,1753,1753,1753,1753,0
|
|
20230619,171100,138215577,1753,1753,1753,1753,0
|
|
20230619,171000,138215577,1753,1753,1753,1753,0
|
|
20230619,170900,138215577,1753,1753,1753,1753,0
|
|
20230619,170800,138215577,1753,1753,1753,1753,0
|
|
20230619,170700,138215577,1753,1753,1753,1753,0
|
|
20230619,170600,138215577,1753,1753,1753,1753,0
|
|
20230619,170500,138215577,1753,1753,1753,1753,0
|
|
20230619,170400,138215577,1753,1753,1753,1753,0
|
|
20230619,170300,138215577,1753,1753,1753,1753,0
|
|
20230619,170200,138215577,1753,1753,1753,1753,0
|
|
20230619,170100,138215577,1753,1753,1753,1753,0
|
|
20230619,170000,138215577,1753,1753,1753,1753,0
|
|
20230619,165900,138215577,1753,1753,1753,1753,0
|
|
20230619,165800,138215577,1753,1753,1753,1753,0
|
|
20230619,165700,138215577,1753,1753,1753,1753,0
|
|
20230619,165600,138215577,1753,1753,1753,1753,0
|
|
20230619,165500,138215577,1753,1753,1753,1753,0
|
|
20230619,165400,138215577,1753,1753,1753,1753,0
|
|
20230619,165300,138215577,1753,1753,1753,1753,0
|
|
20230619,165200,138215577,1753,1753,1753,1753,2600
|
|
20230619,165100,138215577,1753,1753,1753,1753,0
|
|
20230619,165000,138215577,1753,1753,1753,1753,0
|
|
20230619,164900,138215577,1753,1753,1753,1753,0
|
|
20230619,164800,138215577,1753,1753,1753,1753,0
|
|
20230619,164700,138215577,1753,1753,1753,1753,0
|
|
20230619,164600,138215577,1753,1753,1753,1753,0
|
|
20230619,164500,138215577,1753,1753,1753,1753,0
|
|
20230619,164400,138215577,1753,1753,1753,1753,0
|
|
20230619,164300,138215577,1753,1753,1753,1753,0
|
|
20230619,164200,138215577,1753,1753,1753,1753,0
|
|
20230619,164100,138215577,1753,1753,1753,1753,0
|
|
20230619,164000,138215577,1753,1753,1753,1753,0
|
|
20230619,163900,138215577,1753,1753,1753,1753,0
|
|
20230619,163800,138215577,1753,1753,1753,1753,0
|
|
20230619,163700,138215577,1753,1753,1753,1753,0
|
|
20230619,163600,138215577,1753,1753,1753,1753,0
|
|
20230619,163500,138215577,1753,1753,1753,1753,0
|
|
20230619,163400,138215577,1753,1753,1753,1753,0
|
|
20230619,163300,138215577,1753,1753,1753,1753,0
|
|
20230619,163200,138215577,1753,1753,1753,1753,0
|
|
20230619,163100,138215577,1753,1753,1753,1753,0
|
|
20230619,163000,138215577,1753,1753,1753,1753,0
|
|
20230619,162900,138215577,1753,1753,1753,1753,0
|
|
20230619,162800,138215577,1753,1753,1753,1753,0
|
|
20230619,162700,138215577,1753,1753,1753,1753,0
|
|
20230619,162600,138215577,1753,1753,1753,1753,0
|
|
20230619,162500,138215577,1753,1753,1753,1753,0
|
|
20230619,162400,138215577,1753,1753,1753,1753,0
|
|
20230619,162300,138215577,1753,1753,1753,1753,0
|
|
20230619,162200,138215577,1753,1753,1753,1753,2600
|
|
20230619,162100,138215577,1753,1753,1753,1753,0
|
|
20230619,162000,138215577,1753,1753,1753,1753,0
|
|
20230619,161900,138215577,1753,1753,1753,1753,0
|
|
20230619,161800,138215577,1753,1753,1753,1753,0
|
|
20230619,161700,138215577,1753,1753,1753,1753,0
|
|
20230619,161600,138215577,1753,1753,1753,1753,0
|
|
20230619,161500,138215577,1753,1753,1753,1753,0
|
|
20230619,161400,138215577,1753,1753,1753,1753,0
|
|
20230619,161300,138215577,1753,1753,1753,1753,0
|
|
20230619,161200,138215577,1753,1753,1753,1753,0
|
|
20230619,161100,138215577,1753,1753,1753,1753,0
|
|
20230619,161000,138215577,1753,1753,1753,1753,0
|
|
20230619,160900,138215577,1753,1753,1753,1753,0
|
|
20230619,160800,138215577,1753,1753,1753,1753,0
|
|
20230619,160700,138215577,1753,1753,1753,1753,0
|
|
20230619,160600,138215577,1753,1753,1753,1753,0
|
|
20230619,160500,138215577,1753,1753,1753,1753,0
|
|
20230619,160400,138215577,1753,1753,1753,1753,0
|
|
20230619,160300,138215577,1753,1753,1753,1753,0
|
|
20230619,160200,138215577,1753,1753,1753,1753,0
|
|
20230619,160100,138215577,1753,1753,1753,1753,0
|
|
20230619,160000,138215577,1753,1753,1753,1753,0
|
|
20230619,155900,138215577,1753,1753,1753,1753,0
|
|
20230619,155800,138215577,1753,1753,1753,1753,0
|
|
20230619,155700,138215577,1753,1753,1753,1753,0
|
|
20230619,155600,138215577,1753,1753,1753,1753,0
|
|
20230619,155500,138215577,1753,1753,1753,1753,0
|
|
20230619,155400,138215577,1753,1753,1753,1753,0
|
|
20230619,155300,138215577,1753,1753,1753,1753,0
|
|
20230619,155200,138215577,1753,1753,1753,1753,2600
|
|
20230619,155100,138215577,1753,1753,1753,1753,0
|
|
20230619,155000,138215577,1753,1753,1753,1753,0
|
|
20230619,154900,138215577,1753,1753,1753,1753,0
|
|
20230619,154800,138215577,1753,1753,1753,1753,0
|
|
20230619,154700,138215577,1753,1753,1753,1753,0
|
|
20230619,154600,138215577,1753,1753,1753,1753,0
|
|
20230619,154500,138215577,1753,1753,1753,1753,0
|
|
20230619,154400,138215577,1753,1753,1753,1753,0
|
|
20230619,154300,138215577,1753,1753,1753,1753,0
|
|
20230619,154200,138215577,1753,1753,1753,1753,0
|
|
20230619,154100,138215577,1753,1753,1753,1753,0
|
|
20230619,154000,138215577,1753,1753,1753,1753,0
|
|
20230619,153900,138215577,1753,1753,1753,1753,0
|
|
20230619,153800,138215577,1753,1753,1753,1753,0
|
|
20230619,153700,138215577,1753,1753,1753,1753,0
|
|
20230619,153600,138215577,1753,1753,1753,1753,0
|
|
20230619,153500,138215577,1753,1753,1753,1753,0
|
|
20230619,153400,138215577,1753,1753,1753,1753,0
|
|
20230619,153300,138215577,1753,1753,1753,1753,0
|
|
20230619,153200,138215577,1753,1753,1753,1753,0
|
|
20230619,153100,138215577,1753,1753,1753,1753,0
|
|
20230619,153000,138215577,1753,1753,1753,1753,2600
|
|
20230619,152900,133657777,1755,1755,1755,1755,0
|
|
20230619,152800,133657777,1755,1755,1755,1755,0
|
|
20230619,152700,133657777,1755,1755,1755,1755,0
|
|
20230619,152600,133657777,1755,1755,1755,1755,0
|
|
20230619,152500,133657777,1755,1755,1755,1755,0
|
|
20230619,152400,133657777,1755,1755,1755,1755,0
|
|
20230619,152300,133657777,1755,1755,1755,1755,0
|
|
20230619,152200,133657777,1755,1755,1755,1755,0
|
|
20230619,152100,133657777,1755,1755,1755,1755,0
|
|
20230619,152000,133657777,1755,1755,1755,1755,0
|
|
20230619,151900,133657777,1755,1755,1755,1755,0
|
|
20230619,151800,133657777,1755,1755,1755,1755,0
|
|
20230619,151700,133657777,1755,1755,1755,1755,0
|
|
20230619,151600,133657777,1755,1755,1755,1755,9
|
|
20230619,151500,133641982,1760,1760,1760,1760,146
|
|
20230619,151400,133385022,1760,1760,1760,1760,0
|
|
20230619,151300,133385022,1760,1760,1760,1760,89
|
|
20230619,151200,133228382,1755,1755,1755,1755,0
|
|
20230619,151100,133228382,1755,1755,1755,1755,0
|
|
20230619,151000,133228382,1755,1755,1755,1755,500
|
|
20230619,150900,132350882,1760,1760,1760,1760,0
|
|
20230619,150800,132350882,1760,1760,1760,1760,0
|
|
20230619,150700,132350882,1760,1760,1760,1755,1004
|
|
20230619,150600,130588842,1760,1755,1760,1755,302
|
|
20230619,150500,130058822,1753,1753,1753,1753,10
|
|
20230619,150400,130041292,1755,1755,1755,1755,0
|
|
20230619,150300,130041292,1755,1755,1755,1755,1
|
|
20230619,150200,130039537,1760,1760,1760,1760,0
|
|
20230619,150100,130039537,1760,1760,1760,1760,166
|
|
20230619,150000,129747377,1760,1757,1760,1752,7825
|
|
20230619,145900,116003652,1752,1752,1752,1752,0
|
|
20230619,145800,116003652,1752,1752,1752,1752,30
|
|
20230619,145700,115951092,1751,1757,1757,1751,1450
|
|
20230619,145600,113409032,1757,1757,1757,1757,12
|
|
20230619,145500,113387948,1756,1756,1756,1756,40
|
|
20230619,145400,113317708,1756,1756,1756,1756,0
|
|
20230619,145300,113317708,1756,1756,1756,1756,0
|
|
20230619,145200,113317708,1756,1756,1756,1756,0
|
|
20230619,145100,113317708,1756,1756,1756,1756,0
|
|
20230619,145000,113317708,1756,1756,1756,1756,19
|
|
20230619,144900,113284344,1756,1755,1756,1755,512
|
|
20230619,144800,112385642,1755,1755,1755,1755,500
|
|
20230619,144700,111508142,1751,1751,1751,1751,0
|
|
20230619,144600,111508142,1751,1751,1751,1751,0
|
|
20230619,144500,111508142,1751,1751,1751,1751,0
|
|
20230619,144400,111508142,1751,1751,1751,1751,55
|
|
20230619,144300,111411837,1756,1756,1756,1756,0
|
|
20230619,144200,111411837,1756,1756,1756,1756,0
|
|
20230619,144100,111411837,1756,1756,1756,1756,0
|
|
20230619,144000,111411837,1756,1756,1756,1756,0
|
|
20230619,143900,111411837,1756,1756,1756,1756,0
|
|
20230619,143800,111411837,1756,1756,1756,1756,30
|
|
20230619,143700,111359157,1756,1755,1756,1755,60
|
|
20230619,143600,111253829,1755,1755,1755,1755,0
|
|
20230619,143500,111253829,1755,1755,1755,1755,5
|
|
20230619,143400,111245054,1755,1755,1755,1755,20
|
|
20230619,143300,111209954,1752,1750,1752,1750,4606
|
|
20230619,143200,103142291,1751,1751,1751,1751,0
|
|
20230619,143100,103142291,1751,1751,1751,1751,0
|
|
20230619,143000,103142291,1751,1751,1751,1751,0
|
|
20230619,142900,103142291,1751,1751,1751,1751,600
|
|
20230619,142800,102091691,1751,1751,1751,1751,0
|
|
20230619,142700,102091691,1751,1751,1751,1751,0
|
|
20230619,142600,102091691,1751,1751,1751,1751,0
|
|
20230619,142500,102091691,1751,1751,1751,1751,0
|
|
20230619,142400,102091691,1751,1751,1751,1751,0
|
|
20230619,142300,102091691,1751,1751,1751,1751,1
|
|
20230619,142200,102089940,1746,1746,1746,1746,651
|
|
20230619,142100,100953294,1746,1746,1746,1746,0
|
|
20230619,142000,100953294,1746,1746,1746,1746,103
|
|
20230619,141900,100773456,1751,1751,1751,1751,0
|
|
20230619,141800,100773456,1751,1751,1751,1751,0
|
|
20230619,141700,100773456,1751,1751,1751,1751,0
|
|
20230619,141600,100773456,1751,1751,1751,1751,1
|
|
20230619,141500,100771705,1750,1750,1750,1750,0
|
|
20230619,141400,100771705,1750,1750,1750,1750,0
|
|
20230619,141300,100771705,1750,1750,1750,1750,518
|
|
20230619,141200,99865205,1746,1746,1746,1746,0
|
|
20230619,141100,99865205,1746,1747,1747,1746,3501
|
|
20230619,141000,93751690,1747,1749,1749,1747,2000
|
|
20230619,140900,90255457,1750,1750,1750,1750,0
|
|
20230619,140800,90255457,1750,1750,1750,1750,0
|
|
20230619,140700,90255457,1750,1750,1750,1750,0
|
|
20230619,140600,90255457,1750,1750,1750,1750,1
|
|
20230619,140500,90253707,1749,1749,1749,1749,0
|
|
20230619,140400,90253707,1749,1749,1749,1749,0
|
|
20230619,140300,90253707,1749,1749,1749,1749,0
|
|
20230619,140200,90253707,1749,1749,1749,1749,0
|
|
20230619,140100,90253707,1749,1749,1749,1749,2
|
|
20230619,140000,90250209,1750,1750,1750,1750,0
|
|
20230619,135900,90250209,1750,1750,1750,1750,0
|
|
20230619,135800,90250209,1750,1750,1750,1750,0
|
|
20230619,135700,90250209,1750,1750,1750,1750,0
|
|
20230619,135600,90250209,1750,1750,1750,1750,0
|
|
20230619,135500,90250209,1750,1750,1750,1750,0
|
|
20230619,135400,90250209,1750,1750,1750,1750,0
|
|
20230619,135300,90250209,1750,1750,1750,1750,0
|
|
20230619,135200,90250209,1750,1750,1750,1750,0
|
|
20230619,135100,90250209,1750,1751,1751,1750,41
|
|
20230619,135000,90178454,1752,1752,1752,1752,0
|
|
20230619,134900,90178454,1752,1752,1752,1752,0
|
|
20230619,134800,90178454,1752,1752,1752,1752,0
|
|
20230619,134700,90178454,1752,1752,1752,1752,0
|
|
20230619,134600,90178454,1752,1752,1752,1752,0
|
|
20230619,134500,90178454,1752,1752,1752,1752,0
|
|
20230619,134400,90178454,1752,1752,1752,1752,0
|
|
20230619,134300,90178454,1752,1752,1752,1752,2
|
|
20230619,134200,90174950,1750,1750,1750,1750,0
|
|
20230619,134100,90174950,1750,1750,1750,1750,0
|
|
20230619,134000,90174950,1750,1750,1750,1750,0
|
|
20230619,133900,90174950,1750,1750,1750,1750,0
|
|
20230619,133800,90174950,1750,1750,1750,1750,0
|
|
20230619,133700,90174950,1750,1750,1750,1750,1500
|
|
20230619,133600,87549950,1749,1749,1749,1749,0
|
|
20230619,133500,87549950,1749,1749,1749,1749,0
|
|
20230619,133400,87549950,1749,1751,1751,1749,1938
|
|
20230619,133300,84159018,1750,1750,1750,1750,0
|
|
20230619,133200,84159018,1750,1750,1750,1750,0
|
|
20230619,133100,84159018,1750,1750,1750,1750,0
|
|
20230619,133000,84159018,1750,1750,1750,1750,0
|
|
20230619,132900,84159018,1750,1750,1750,1750,0
|
|
20230619,132800,84159018,1750,1750,1750,1750,0
|
|
20230619,132700,84159018,1750,1750,1750,1750,0
|
|
20230619,132600,84159018,1750,1750,1750,1750,0
|
|
20230619,132500,84159018,1750,1750,1750,1750,0
|
|
20230619,132400,84159018,1750,1750,1750,1750,0
|
|
20230619,132300,84159018,1750,1750,1750,1750,1
|
|
20230619,132200,84157268,1750,1750,1750,1750,18
|
|
20230619,132100,84125768,1750,1750,1750,1750,0
|
|
20230619,132000,84125768,1750,1750,1750,1750,0
|
|
20230619,131900,84125768,1750,1750,1750,1750,0
|
|
20230619,131800,84125768,1750,1750,1750,1750,0
|
|
20230619,131700,84125768,1750,1750,1750,1750,0
|
|
20230619,131600,84125768,1750,1750,1750,1750,0
|
|
20230619,131500,84125768,1750,1750,1750,1750,10
|
|
20230619,131400,84108268,1752,1752,1752,1752,0
|
|
20230619,131300,84108268,1752,1752,1752,1752,0
|
|
20230619,131200,84108268,1752,1752,1752,1752,1
|
|
20230619,131100,84106516,1752,1752,1752,1752,0
|
|
20230619,131000,84106516,1752,1752,1752,1752,2
|
|
20230619,130900,84103012,1750,1750,1750,1750,0
|
|
20230619,130800,84103012,1750,1750,1750,1750,0
|
|
20230619,130700,84103012,1750,1750,1750,1750,0
|
|
20230619,130600,84103012,1750,1750,1750,1750,0
|
|
20230619,130500,84103012,1750,1750,1750,1750,0
|
|
20230619,130400,84103012,1750,1750,1750,1750,0
|
|
20230619,130300,84103012,1750,1750,1750,1750,0
|
|
20230619,130200,84103012,1750,1750,1750,1750,0
|
|
20230619,130100,84103012,1750,1750,1750,1750,1
|
|
20230619,130000,84101262,1750,1750,1750,1750,0
|
|
20230619,125900,84101262,1750,1750,1750,1750,0
|
|
20230619,125800,84101262,1750,1750,1750,1750,0
|
|
20230619,125700,84101262,1750,1750,1750,1750,0
|
|
20230619,125600,84101262,1750,1750,1750,1750,0
|
|
20230619,125500,84101262,1750,1750,1750,1750,0
|
|
20230619,125400,84101262,1750,1750,1750,1750,0
|
|
20230619,125300,84101262,1750,1750,1750,1750,0
|
|
20230619,125200,84101262,1750,1750,1750,1750,0
|
|
20230619,125100,84101262,1750,1750,1750,1750,0
|
|
20230619,125000,84101262,1750,1750,1750,1750,362
|
|
20230619,124900,83467762,1750,1750,1750,1750,137
|
|
20230619,124800,83228012,1750,1750,1750,1750,0
|
|
20230619,124700,83228012,1750,1750,1750,1750,163
|
|
20230619,124600,82942762,1750,1750,1750,1750,0
|
|
20230619,124500,82942762,1750,1750,1750,1750,0
|
|
20230619,124400,82942762,1750,1750,1750,1750,0
|
|
20230619,124300,82942762,1750,1750,1750,1750,0
|
|
20230619,124200,82942762,1750,1750,1750,1750,88
|
|
20230619,124100,82788762,1750,1750,1750,1750,0
|
|
20230619,124000,82788762,1750,1750,1750,1750,0
|
|
20230619,123900,82788762,1750,1750,1750,1750,0
|
|
20230619,123800,82788762,1750,1750,1750,1750,0
|
|
20230619,123700,82788762,1750,1750,1750,1750,18
|
|
20230619,123600,82757262,1750,1750,1750,1750,0
|
|
20230619,123500,82757262,1750,1750,1750,1750,0
|
|
20230619,123400,82757262,1750,1750,1750,1750,0
|
|
20230619,123300,82757262,1750,1750,1750,1750,150
|
|
20230619,123200,82494762,1750,1750,1750,1750,0
|
|
20230619,123100,82494762,1750,1750,1750,1750,0
|
|
20230619,123000,82494762,1750,1750,1750,1750,0
|
|
20230619,122900,82494762,1750,1750,1750,1750,0
|
|
20230619,122800,82494762,1750,1750,1750,1750,0
|
|
20230619,122700,82494762,1750,1750,1750,1750,0
|
|
20230619,122600,82494762,1750,1750,1750,1750,111
|
|
20230619,122500,82300512,1750,1750,1750,1750,0
|
|
20230619,122400,82300512,1750,1750,1750,1750,0
|
|
20230619,122300,82300512,1750,1750,1750,1750,376
|
|
20230619,122200,81642512,1750,1750,1750,1750,0
|
|
20230619,122100,81642512,1750,1750,1750,1750,0
|
|
20230619,122000,81642512,1750,1750,1750,1750,0
|
|
20230619,121900,81642512,1750,1750,1750,1750,0
|
|
20230619,121800,81642512,1750,1750,1750,1750,150
|
|
20230619,121700,81380012,1750,1750,1750,1750,0
|
|
20230619,121600,81380012,1750,1750,1750,1750,0
|
|
20230619,121500,81380012,1750,1750,1750,1750,0
|
|
20230619,121400,81380012,1750,1750,1750,1750,0
|
|
20230619,121300,81380012,1750,1750,1750,1750,0
|
|
20230619,121200,81380012,1750,1750,1750,1750,0
|
|
20230619,121100,81380012,1750,1750,1750,1750,0
|
|
20230619,121000,81380012,1750,1750,1750,1750,0
|
|
20230619,120900,81380012,1750,1750,1750,1750,54
|
|
20230619,120800,81285512,1750,1750,1750,1750,0
|
|
20230619,120700,81285512,1750,1750,1750,1750,0
|
|
20230619,120600,81285512,1750,1750,1750,1750,0
|
|
20230619,120500,81285512,1750,1750,1750,1750,0
|
|
20230619,120400,81285512,1750,1750,1750,1750,0
|
|
20230619,120300,81285512,1750,1750,1750,1750,0
|
|
20230619,120200,81285512,1750,1750,1750,1750,0
|
|
20230619,120100,81285512,1750,1750,1750,1750,0
|
|
20230619,120000,81285512,1750,1750,1750,1750,166
|
|
20230619,115900,80995012,1750,1751,1751,1750,300
|
|
20230619,115800,80469908,1752,1752,1752,1752,0
|
|
20230619,115700,80469908,1752,1752,1752,1752,932
|
|
20230619,115600,78837044,1752,1752,1752,1752,0
|
|
20230619,115500,78837044,1752,1752,1752,1752,178
|
|
20230619,115400,78525188,1752,1752,1752,1752,240
|
|
20230619,115300,78104708,1754,1754,1754,1754,0
|
|
20230619,115200,78104708,1754,1754,1754,1754,0
|
|
20230619,115100,78104708,1754,1754,1754,1753,263
|
|
20230619,115000,77643536,1754,1754,1754,1754,0
|
|
20230619,114900,77643536,1754,1754,1754,1754,98
|
|
20230619,114800,77471644,1755,1755,1755,1755,0
|
|
20230619,114700,77471644,1755,1755,1755,1755,1
|
|
20230619,114600,77469889,1755,1755,1755,1755,0
|
|
20230619,114500,77469889,1755,1755,1755,1755,0
|
|
20230619,114400,77469889,1755,1755,1755,1755,0
|
|
20230619,114300,77469889,1755,1755,1755,1755,0
|
|
20230619,114200,77469889,1755,1755,1755,1755,10
|
|
20230619,114100,77452339,1752,1752,1752,1752,0
|
|
20230619,114000,77452339,1752,1752,1752,1752,0
|
|
20230619,113900,77452339,1752,1752,1752,1752,0
|
|
20230619,113800,77452339,1752,1752,1752,1752,1000
|
|
20230619,113700,75700339,1755,1755,1755,1755,0
|
|
20230619,113600,75700339,1755,1755,1755,1755,0
|
|
20230619,113500,75700339,1755,1755,1755,1755,58
|
|
20230619,113400,75598549,1755,1755,1755,1752,328
|
|
20230619,113300,75023548,1756,1756,1756,1756,1
|
|
20230619,113200,75021792,1752,1752,1752,1752,0
|
|
20230619,113100,75021792,1752,1752,1752,1752,10
|
|
20230619,113000,75004272,1752,1752,1752,1752,0
|
|
20230619,112900,75004272,1752,1752,1752,1752,0
|
|
20230619,112800,75004272,1752,1752,1752,1752,0
|
|
20230619,112700,75004272,1752,1752,1752,1752,0
|
|
20230619,112600,75004272,1752,1753,1753,1752,1100
|
|
20230619,112500,73077060,1758,1758,1758,1758,0
|
|
20230619,112400,73077060,1758,1758,1758,1758,1
|
|
20230619,112300,73075302,1753,1753,1753,1753,0
|
|
20230619,112200,73075302,1753,1753,1753,1753,1074
|
|
20230619,112100,71192580,1753,1755,1755,1753,17
|
|
20230619,112000,71162773,1759,1759,1759,1759,0
|
|
20230619,111900,71162773,1759,1759,1759,1759,0
|
|
20230619,111800,71162773,1759,1759,1759,1759,0
|
|
20230619,111700,71162773,1759,1759,1759,1759,0
|
|
20230619,111600,71162773,1759,1759,1759,1759,0
|
|
20230619,111500,71162773,1759,1759,1759,1759,0
|
|
20230619,111400,71162773,1759,1759,1759,1759,0
|
|
20230619,111300,71162773,1759,1759,1759,1759,0
|
|
20230619,111200,71162773,1759,1759,1759,1759,0
|
|
20230619,111100,71162773,1759,1759,1759,1759,0
|
|
20230619,111000,71162773,1759,1759,1759,1759,0
|
|
20230619,110900,71162773,1759,1759,1759,1759,0
|
|
20230619,110800,71162773,1759,1759,1759,1759,0
|
|
20230619,110700,71162773,1759,1759,1759,1759,0
|
|
20230619,110600,71162773,1759,1759,1759,1759,0
|
|
20230619,110500,71162773,1759,1759,1759,1759,100
|
|
20230619,110400,70986873,1760,1760,1760,1760,0
|
|
20230619,110300,70986873,1760,1760,1760,1760,0
|
|
20230619,110200,70986873,1760,1760,1760,1760,0
|
|
20230619,110100,70986873,1760,1760,1760,1760,0
|
|
20230619,110000,70986873,1760,1760,1760,1760,0
|
|
20230619,105900,70986873,1760,1760,1760,1760,9
|
|
20230619,105800,70971033,1760,1760,1760,1760,0
|
|
20230619,105700,70971033,1760,1759,1760,1759,1000
|
|
20230619,105600,69211111,1761,1761,1761,1761,0
|
|
20230619,105500,69211111,1761,1761,1761,1761,0
|
|
20230619,105400,69211111,1761,1761,1761,1761,0
|
|
20230619,105300,69211111,1761,1761,1761,1761,0
|
|
20230619,105200,69211111,1761,1761,1761,1761,0
|
|
20230619,105100,69211111,1761,1761,1761,1761,0
|
|
20230619,105000,69211111,1761,1761,1761,1761,0
|
|
20230619,104900,69211111,1761,1761,1761,1761,0
|
|
20230619,104800,69211111,1761,1761,1761,1761,0
|
|
20230619,104700,69211111,1761,1761,1761,1761,30
|
|
20230619,104600,69158281,1761,1761,1761,1761,0
|
|
20230619,104500,69158281,1761,1761,1761,1761,0
|
|
20230619,104400,69158281,1761,1761,1761,1761,0
|
|
20230619,104300,69158281,1761,1761,1761,1761,1
|
|
20230619,104200,69156520,1762,1762,1762,1762,480
|
|
20230619,104100,68310760,1763,1763,1763,1763,0
|
|
20230619,104000,68310760,1763,1763,1763,1763,40
|
|
20230619,103900,68240240,1762,1762,1762,1762,0
|
|
20230619,103800,68240240,1762,1761,1762,1761,1120
|
|
20230619,103700,66266827,1761,1761,1761,1761,303
|
|
20230619,103600,65733244,1761,1761,1761,1761,11
|
|
20230619,103500,65713873,1762,1762,1762,1762,0
|
|
20230619,103400,65713873,1762,1762,1762,1762,0
|
|
20230619,103300,65713873,1762,1762,1762,1762,100
|
|
20230619,103200,65537673,1762,1762,1762,1762,100
|
|
20230619,103100,65361473,1762,1762,1762,1762,540
|
|
20230619,103000,64409993,1762,1762,1762,1762,0
|
|
20230619,102900,64409993,1762,1762,1762,1762,0
|
|
20230619,102800,64409993,1762,1762,1762,1762,60
|
|
20230619,102700,64304273,1762,1762,1762,1762,0
|
|
20230619,102600,64304273,1762,1762,1762,1762,0
|
|
20230619,102500,64304273,1762,1762,1762,1762,0
|
|
20230619,102400,64304273,1762,1761,1762,1761,957
|
|
20230619,102300,62618089,1765,1765,1765,1765,0
|
|
20230619,102200,62618089,1765,1765,1765,1765,0
|
|
20230619,102100,62618089,1765,1765,1765,1765,0
|
|
20230619,102000,62618089,1765,1765,1765,1765,0
|
|
20230619,101900,62618089,1765,1765,1765,1765,1439
|
|
20230619,101800,60078254,1765,1765,1765,1765,561
|
|
20230619,101700,59088089,1765,1765,1765,1765,1
|
|
20230619,101600,59086324,1761,1761,1761,1761,0
|
|
20230619,101500,59086324,1761,1761,1761,1761,0
|
|
20230619,101400,59086324,1761,1761,1761,1761,1056
|
|
20230619,101300,57226708,1767,1767,1767,1767,0
|
|
20230619,101200,57226708,1767,1765,1767,1765,10777
|
|
20230619,101100,38204190,1760,1760,1760,1760,156
|
|
20230619,101000,37929630,1760,1754,1760,1754,6192
|
|
20230619,100900,27040816,1753,1753,1753,1753,100
|
|
20230619,100800,26865516,1751,1751,1751,1751,0
|
|
20230619,100700,26865516,1751,1751,1751,1751,0
|
|
20230619,100600,26865516,1751,1749,1751,1749,1419
|
|
20230619,100500,24382687,1749,1749,1749,1749,1
|
|
20230619,100400,24380938,1750,1750,1750,1750,0
|
|
20230619,100300,24380938,1750,1750,1750,1750,45
|
|
20230619,100200,24302188,1750,1750,1750,1750,1
|
|
20230619,100100,24300438,1751,1751,1751,1751,0
|
|
20230619,100000,24300438,1751,1751,1751,1751,0
|
|
20230619,095900,24300438,1751,1751,1751,1751,0
|
|
20230619,095800,24300438,1751,1752,1752,1751,705
|
|
20230619,095700,23065495,1752,1752,1752,1752,0
|
|
20230619,095600,23065495,1752,1752,1752,1752,0
|
|
20230619,095500,23065495,1752,1752,1752,1752,2
|
|
20230619,095400,23061991,1752,1752,1752,1752,10
|
|
20230619,095300,23044471,1753,1753,1753,1753,0
|
|
20230619,095200,23044471,1753,1753,1753,1753,3
|
|
20230619,095100,23039212,1753,1753,1753,1753,237
|
|
20230619,095000,22623751,1753,1753,1753,1753,2
|
|
20230619,094900,22620245,1743,1743,1743,1743,3
|
|
20230619,094800,22615016,1753,1753,1753,1753,8
|
|
20230619,094700,22600992,1754,1754,1754,1754,0
|
|
20230619,094600,22600992,1754,1753,1754,1753,30
|
|
20230619,094500,22548392,1741,1741,1741,1741,100
|
|
20230619,094400,22374292,1753,1753,1753,1753,0
|
|
20230619,094300,22374292,1753,1753,1753,1753,0
|
|
20230619,094200,22374292,1753,1753,1753,1753,0
|
|
20230619,094100,22374292,1753,1753,1753,1753,0
|
|
20230619,094000,22374292,1753,1753,1753,1753,0
|
|
20230619,093900,22374292,1753,1753,1753,1753,1
|
|
20230619,093800,22372539,1753,1753,1753,1753,0
|
|
20230619,093700,22372539,1753,1753,1753,1753,7
|
|
20230619,093600,22360268,1753,1745,1753,1745,31
|
|
20230619,093500,22306149,1745,1745,1745,1737,513
|
|
20230619,093400,21413943,1745,1745,1745,1745,1
|
|
20230619,093300,21412198,1743,1744,1744,1743,625
|
|
20230619,093200,20322822,1744,1746,1753,1744,1478
|
|
20230619,093100,17744708,1755,1755,1755,1755,1
|
|
20230619,093000,17742953,1757,1757,1757,1757,0
|
|
20230619,092900,17742953,1757,1757,1757,1757,0
|
|
20230619,092800,17742953,1757,1750,1757,1750,252
|
|
20230619,092700,17301659,1745,1745,1745,1745,242
|
|
20230619,092600,16879369,1746,1746,1746,1746,0
|
|
20230619,092500,16879369,1746,1746,1746,1746,0
|
|
20230619,092400,16879369,1746,1746,1746,1746,214
|
|
20230619,092300,16505725,1746,1746,1746,1746,5
|
|
20230619,092200,16496995,1746,1746,1746,1746,605
|
|
20230619,092100,15440665,1749,1749,1749,1749,12
|
|
20230619,092000,15419677,1750,1750,1750,1750,0
|
|
20230619,091900,15419677,1750,1750,1750,1750,0
|
|
20230619,091800,15419677,1750,1750,1750,1750,0
|
|
20230619,091700,15419677,1750,1750,1750,1750,1025
|
|
20230619,091600,13625927,1750,1750,1750,1750,5
|
|
20230619,091500,13617177,1757,1757,1757,1757,0
|
|
20230619,091400,13617177,1757,1750,1757,1750,162
|
|
20230619,091300,13332550,1757,1757,1757,1757,0
|
|
20230619,091200,13332550,1757,1757,1757,1757,59
|
|
20230619,091100,13228887,1757,1757,1757,1757,206
|
|
20230619,091000,12866945,1750,1754,1754,1749,3146
|
|
20230619,090900,7355449,1754,1754,1754,1754,782
|
|
20230619,090800,5983821,1754,1760,1760,1754,478
|
|
20230619,090700,5143975,1760,1760,1760,1760,0
|
|
20230619,090600,5143975,1760,1760,1760,1760,0
|
|
20230619,090500,5143975,1760,1760,1760,1760,10
|
|
20230619,090400,5126375,1760,1760,1760,1760,0
|
|
20230619,090300,5126375,1760,1759,1760,1759,200
|
|
20230619,090200,4774494,1760,1754,1760,1754,12
|
|
20230619,090100,4753439,1753,1753,1753,1753,300
|
|
20230619,090000,4227539,1751,1752,1752,1751,2403
|