582 lines
27 KiB
CSV
582 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,183900,136689684,1731,1731,1731,1731,6134
|
|
20230622,183800,136689684,1731,1731,1731,1731,0
|
|
20230622,183700,136689684,1731,1731,1731,1731,0
|
|
20230622,183600,136689684,1731,1731,1731,1731,0
|
|
20230622,183500,136689684,1731,1731,1731,1731,0
|
|
20230622,183400,136689684,1731,1731,1731,1731,0
|
|
20230622,183300,136689684,1731,1731,1731,1731,0
|
|
20230622,183200,136689684,1731,1731,1731,1731,0
|
|
20230622,183100,136689684,1731,1731,1731,1731,0
|
|
20230622,183000,136689684,1731,1731,1731,1731,0
|
|
20230622,182900,136689684,1731,1731,1731,1731,0
|
|
20230622,182800,136689684,1731,1731,1731,1731,0
|
|
20230622,182700,136689684,1731,1731,1731,1731,0
|
|
20230622,182600,136689684,1731,1731,1731,1731,0
|
|
20230622,182500,136689684,1731,1731,1731,1731,0
|
|
20230622,182400,136689684,1731,1731,1731,1731,0
|
|
20230622,182300,136689684,1731,1731,1731,1731,0
|
|
20230622,182200,136689684,1731,1731,1731,1731,0
|
|
20230622,182100,136689684,1731,1731,1731,1731,0
|
|
20230622,182000,136689684,1731,1731,1731,1731,0
|
|
20230622,181900,136689684,1731,1731,1731,1731,0
|
|
20230622,181800,136689684,1731,1731,1731,1731,0
|
|
20230622,181700,136689684,1731,1731,1731,1731,0
|
|
20230622,181600,136689684,1731,1731,1731,1731,0
|
|
20230622,181500,136689684,1731,1731,1731,1731,0
|
|
20230622,181400,136689684,1731,1731,1731,1731,0
|
|
20230622,181300,136689684,1731,1731,1731,1731,0
|
|
20230622,181200,136689684,1731,1731,1731,1731,0
|
|
20230622,181100,136689684,1731,1731,1731,1731,0
|
|
20230622,181000,136689684,1731,1731,1731,1731,0
|
|
20230622,180900,136689684,1731,1731,1731,1731,6134
|
|
20230622,180800,136689684,1731,1731,1731,1731,0
|
|
20230622,180700,136689684,1731,1731,1731,1731,0
|
|
20230622,180600,136689684,1731,1731,1731,1731,0
|
|
20230622,180500,136689684,1731,1731,1731,1731,0
|
|
20230622,180400,136689684,1731,1731,1731,1731,0
|
|
20230622,180300,136689684,1731,1731,1731,1731,0
|
|
20230622,180200,136689684,1731,1731,1731,1731,0
|
|
20230622,180100,136689684,1731,1731,1731,1731,0
|
|
20230622,180000,136689684,1731,1731,1731,1731,0
|
|
20230622,175900,136689684,1731,1731,1731,1731,0
|
|
20230622,175800,136689684,1731,1731,1731,1731,0
|
|
20230622,175700,136689684,1731,1731,1731,1731,0
|
|
20230622,175600,136689684,1731,1731,1731,1731,0
|
|
20230622,175500,136689684,1731,1731,1731,1731,0
|
|
20230622,175400,136689684,1731,1731,1731,1731,0
|
|
20230622,175300,136689684,1731,1731,1731,1731,0
|
|
20230622,175200,136689684,1731,1731,1731,1731,0
|
|
20230622,175100,136689684,1731,1731,1731,1731,0
|
|
20230622,175000,136689684,1731,1731,1731,1731,0
|
|
20230622,174900,136689684,1731,1731,1731,1731,0
|
|
20230622,174800,136689684,1731,1731,1731,1731,0
|
|
20230622,174700,136689684,1731,1731,1731,1731,0
|
|
20230622,174600,136689684,1731,1731,1731,1731,0
|
|
20230622,174500,136689684,1731,1731,1731,1731,0
|
|
20230622,174400,136689684,1731,1731,1731,1731,0
|
|
20230622,174300,136689684,1731,1731,1731,1731,0
|
|
20230622,174200,136689684,1731,1731,1731,1731,0
|
|
20230622,174100,136689684,1731,1731,1731,1731,0
|
|
20230622,174000,136689684,1731,1731,1731,1731,0
|
|
20230622,173900,136689684,1731,1731,1731,1731,6134
|
|
20230622,173800,136689684,1731,1731,1731,1731,0
|
|
20230622,173700,136689684,1731,1731,1731,1731,0
|
|
20230622,173600,136689684,1731,1731,1731,1731,0
|
|
20230622,173500,136689684,1731,1731,1731,1731,0
|
|
20230622,173400,136689684,1731,1731,1731,1731,0
|
|
20230622,173300,136689684,1731,1731,1731,1731,0
|
|
20230622,173200,136689684,1731,1731,1731,1731,0
|
|
20230622,173100,136689684,1731,1731,1731,1731,0
|
|
20230622,173000,136689684,1731,1731,1731,1731,0
|
|
20230622,172900,136689684,1731,1731,1731,1731,0
|
|
20230622,172800,136689684,1731,1731,1731,1731,0
|
|
20230622,172700,136689684,1731,1731,1731,1731,0
|
|
20230622,172600,136689684,1731,1731,1731,1731,0
|
|
20230622,172500,136689684,1731,1731,1731,1731,0
|
|
20230622,172400,136689684,1731,1731,1731,1731,0
|
|
20230622,172300,136689684,1731,1731,1731,1731,0
|
|
20230622,172200,136689684,1731,1731,1731,1731,0
|
|
20230622,172100,136689684,1731,1731,1731,1731,0
|
|
20230622,172000,136689684,1731,1731,1731,1731,0
|
|
20230622,171900,136689684,1731,1731,1731,1731,0
|
|
20230622,171800,136689684,1731,1731,1731,1731,0
|
|
20230622,171700,136689684,1731,1731,1731,1731,0
|
|
20230622,171600,136689684,1731,1731,1731,1731,0
|
|
20230622,171500,136689684,1731,1731,1731,1731,0
|
|
20230622,171400,136689684,1731,1731,1731,1731,0
|
|
20230622,171300,136689684,1731,1731,1731,1731,0
|
|
20230622,171200,136689684,1731,1731,1731,1731,0
|
|
20230622,171100,136689684,1731,1731,1731,1731,0
|
|
20230622,171000,136689684,1731,1731,1731,1731,0
|
|
20230622,170900,136689684,1731,1731,1731,1731,6134
|
|
20230622,170800,136689684,1731,1731,1731,1731,0
|
|
20230622,170700,136689684,1731,1731,1731,1731,0
|
|
20230622,170600,136689684,1731,1731,1731,1731,0
|
|
20230622,170500,136689684,1731,1731,1731,1731,0
|
|
20230622,170400,136689684,1731,1731,1731,1731,0
|
|
20230622,170300,136689684,1731,1731,1731,1731,0
|
|
20230622,170200,136689684,1731,1731,1731,1731,0
|
|
20230622,170100,136689684,1731,1731,1731,1731,0
|
|
20230622,170000,136689684,1731,1731,1731,1731,0
|
|
20230622,165900,136689684,1731,1731,1731,1731,0
|
|
20230622,165800,136689684,1731,1731,1731,1731,0
|
|
20230622,165700,136689684,1731,1731,1731,1731,0
|
|
20230622,165600,136689684,1731,1731,1731,1731,0
|
|
20230622,165500,136689684,1731,1731,1731,1731,0
|
|
20230622,165400,136689684,1731,1731,1731,1731,0
|
|
20230622,165300,136689684,1731,1731,1731,1731,0
|
|
20230622,165200,136689684,1731,1731,1731,1731,0
|
|
20230622,165100,136689684,1731,1731,1731,1731,0
|
|
20230622,165000,136689684,1731,1731,1731,1731,0
|
|
20230622,164900,136689684,1731,1731,1731,1731,0
|
|
20230622,164800,136689684,1731,1731,1731,1731,0
|
|
20230622,164700,136689684,1731,1731,1731,1731,0
|
|
20230622,164600,136689684,1731,1731,1731,1731,0
|
|
20230622,164500,136689684,1731,1731,1731,1731,0
|
|
20230622,164400,136689684,1731,1731,1731,1731,0
|
|
20230622,164300,136689684,1731,1731,1731,1731,0
|
|
20230622,164200,136689684,1731,1731,1731,1731,0
|
|
20230622,164100,136689684,1731,1731,1731,1731,0
|
|
20230622,164000,136689684,1731,1731,1731,1731,0
|
|
20230622,163900,136689684,1731,1731,1731,1731,6134
|
|
20230622,163800,136689684,1731,1731,1731,1731,0
|
|
20230622,163700,136689684,1731,1731,1731,1731,0
|
|
20230622,163600,136689684,1731,1731,1731,1731,0
|
|
20230622,163500,136689684,1731,1731,1731,1731,0
|
|
20230622,163400,136689684,1731,1731,1731,1731,0
|
|
20230622,163300,136689684,1731,1731,1731,1731,0
|
|
20230622,163200,136689684,1731,1731,1731,1731,0
|
|
20230622,163100,136689684,1731,1731,1731,1731,0
|
|
20230622,163000,136689684,1731,1731,1731,1731,0
|
|
20230622,162900,136689684,1731,1731,1731,1731,0
|
|
20230622,162800,136689684,1731,1731,1731,1731,0
|
|
20230622,162700,136689684,1731,1731,1731,1731,0
|
|
20230622,162600,136689684,1731,1731,1731,1731,0
|
|
20230622,162500,136689684,1731,1731,1731,1731,0
|
|
20230622,162400,136689684,1731,1731,1731,1731,0
|
|
20230622,162300,136689684,1731,1731,1731,1731,0
|
|
20230622,162200,136689684,1731,1731,1731,1731,0
|
|
20230622,162100,136689684,1731,1731,1731,1731,0
|
|
20230622,162000,136689684,1731,1731,1731,1731,0
|
|
20230622,161900,136689684,1731,1731,1731,1731,0
|
|
20230622,161800,136689684,1731,1731,1731,1731,0
|
|
20230622,161700,136689684,1731,1731,1731,1731,0
|
|
20230622,161600,136689684,1731,1731,1731,1731,0
|
|
20230622,161500,136689684,1731,1731,1731,1731,0
|
|
20230622,161400,136689684,1731,1731,1731,1731,0
|
|
20230622,161300,136689684,1731,1731,1731,1731,0
|
|
20230622,161200,136689684,1731,1731,1731,1731,0
|
|
20230622,161100,136689684,1731,1731,1731,1731,0
|
|
20230622,161000,136689684,1731,1731,1731,1731,0
|
|
20230622,160900,136689684,1731,1731,1731,1731,6134
|
|
20230622,160800,136689684,1731,1731,1731,1731,0
|
|
20230622,160700,136689684,1731,1731,1731,1731,0
|
|
20230622,160600,136689684,1731,1731,1731,1731,0
|
|
20230622,160500,136689684,1731,1731,1731,1731,0
|
|
20230622,160400,136689684,1731,1731,1731,1731,0
|
|
20230622,160300,136689684,1731,1731,1731,1731,0
|
|
20230622,160200,136689684,1731,1731,1731,1731,0
|
|
20230622,160100,136689684,1731,1731,1731,1731,0
|
|
20230622,160000,136689684,1731,1731,1731,1731,0
|
|
20230622,155900,136689684,1731,1731,1731,1731,0
|
|
20230622,155800,136689684,1731,1731,1731,1731,0
|
|
20230622,155700,136689684,1731,1731,1731,1731,0
|
|
20230622,155600,136689684,1731,1731,1731,1731,0
|
|
20230622,155500,136689684,1731,1731,1731,1731,0
|
|
20230622,155400,136689684,1731,1731,1731,1731,0
|
|
20230622,155300,136689684,1731,1731,1731,1731,0
|
|
20230622,155200,136689684,1731,1731,1731,1731,0
|
|
20230622,155100,136689684,1731,1731,1731,1731,0
|
|
20230622,155000,136689684,1731,1731,1731,1731,0
|
|
20230622,154900,136689684,1731,1731,1731,1731,0
|
|
20230622,154800,136689684,1731,1731,1731,1731,0
|
|
20230622,154700,136689684,1731,1731,1731,1731,0
|
|
20230622,154600,136689684,1731,1731,1731,1731,0
|
|
20230622,154500,136689684,1731,1731,1731,1731,0
|
|
20230622,154400,136689684,1731,1731,1731,1731,0
|
|
20230622,154300,136689684,1731,1731,1731,1731,0
|
|
20230622,154200,136689684,1731,1731,1731,1731,0
|
|
20230622,154100,136689684,1731,1731,1731,1731,0
|
|
20230622,154000,136689684,1731,1731,1731,1731,0
|
|
20230622,153900,136689684,1731,1731,1731,1731,6134
|
|
20230622,153800,136689684,1731,1731,1731,1731,0
|
|
20230622,153700,136689684,1731,1731,1731,1731,0
|
|
20230622,153600,136689684,1731,1731,1731,1731,0
|
|
20230622,153500,136689684,1731,1731,1731,1731,0
|
|
20230622,153400,136689684,1731,1731,1731,1731,0
|
|
20230622,153300,136689684,1731,1731,1731,1731,0
|
|
20230622,153200,136689684,1731,1731,1731,1731,0
|
|
20230622,153100,136689684,1731,1731,1731,1731,0
|
|
20230622,153000,136689684,1731,1731,1731,1731,6134
|
|
20230622,152900,126071730,1737,1737,1737,1737,0
|
|
20230622,152800,126071730,1737,1737,1737,1737,0
|
|
20230622,152700,126071730,1737,1737,1737,1737,0
|
|
20230622,152600,126071730,1737,1737,1737,1737,0
|
|
20230622,152500,126071730,1737,1737,1737,1737,0
|
|
20230622,152400,126071730,1737,1737,1737,1737,0
|
|
20230622,152300,126071730,1737,1737,1737,1737,0
|
|
20230622,152200,126071730,1737,1737,1737,1737,0
|
|
20230622,152100,126071730,1737,1737,1737,1737,0
|
|
20230622,152000,126071730,1737,1737,1737,1737,0
|
|
20230622,151900,126071730,1737,1737,1737,1737,215
|
|
20230622,151800,125698275,1737,1737,1737,1737,0
|
|
20230622,151700,125698275,1737,1737,1737,1737,0
|
|
20230622,151600,125698275,1737,1737,1737,1737,0
|
|
20230622,151500,125698275,1737,1737,1737,1737,0
|
|
20230622,151400,125698275,1737,1737,1737,1737,30
|
|
20230622,151300,125646165,1732,1736,1736,1732,304
|
|
20230622,151200,125119621,1736,1733,1736,1732,2719
|
|
20230622,151100,120409719,1733,1733,1733,1733,3
|
|
20230622,151000,120404520,1733,1733,1733,1733,0
|
|
20230622,150900,120404520,1733,1733,1733,1733,22
|
|
20230622,150800,120366394,1733,1733,1733,1733,5
|
|
20230622,150700,120357729,1732,1732,1732,1732,75
|
|
20230622,150600,120227829,1732,1732,1732,1732,500
|
|
20230622,150500,119361829,1732,1732,1732,1732,0
|
|
20230622,150400,119361829,1732,1732,1732,1732,2000
|
|
20230622,150300,115897829,1733,1733,1733,1733,3
|
|
20230622,150200,115892630,1732,1732,1732,1732,0
|
|
20230622,150100,115892630,1732,1732,1732,1732,613
|
|
20230622,150000,114830914,1733,1733,1733,1733,56
|
|
20230622,145900,114733866,1732,1732,1732,1732,3
|
|
20230622,145800,114728670,1732,1733,1733,1732,71
|
|
20230622,145700,114605629,1733,1737,1737,1733,21
|
|
20230622,145600,114569164,1737,1737,1737,1737,71
|
|
20230622,145500,114445837,1738,1738,1738,1738,0
|
|
20230622,145400,114445837,1738,1738,1738,1738,0
|
|
20230622,145300,114445837,1738,1738,1738,1738,0
|
|
20230622,145200,114445837,1738,1738,1738,1738,0
|
|
20230622,145100,114445837,1738,1738,1738,1738,0
|
|
20230622,145000,114445837,1738,1738,1738,1738,0
|
|
20230622,144900,114445837,1738,1738,1738,1738,0
|
|
20230622,144800,114445837,1738,1738,1738,1738,0
|
|
20230622,144700,114445837,1738,1738,1738,1738,0
|
|
20230622,144600,114445837,1738,1735,1738,1735,55
|
|
20230622,144500,114350382,1734,1734,1734,1734,0
|
|
20230622,144400,114350382,1734,1732,1734,1732,139
|
|
20230622,144300,114109632,1732,1732,1732,1732,133
|
|
20230622,144200,113879276,1732,1733,1733,1732,3631
|
|
20230622,144100,107590195,1733,1733,1733,1733,0
|
|
20230622,144000,107590195,1733,1733,1733,1733,0
|
|
20230622,143900,107590195,1733,1733,1733,1733,0
|
|
20230622,143800,107590195,1733,1733,1733,1733,7
|
|
20230622,143700,107578064,1732,1732,1732,1732,259
|
|
20230622,143600,107129476,1732,1732,1732,1732,13
|
|
20230622,143500,107106960,1732,1733,1733,1732,354
|
|
20230622,143400,106493490,1738,1738,1738,1738,0
|
|
20230622,143300,106493490,1738,1738,1738,1738,1
|
|
20230622,143200,106491752,1733,1733,1733,1733,0
|
|
20230622,143100,106491752,1733,1733,1739,1733,285
|
|
20230622,143000,105997817,1733,1733,1733,1733,38
|
|
20230622,142900,105931963,1734,1735,1735,1734,1057
|
|
20230622,142800,104099011,1735,1735,1735,1735,2
|
|
20230622,142700,104095541,1735,1735,1735,1735,2
|
|
20230622,142600,104092071,1735,1735,1735,1735,77
|
|
20230622,142500,103958476,1735,1735,1735,1735,0
|
|
20230622,142400,103958476,1735,1735,1735,1735,0
|
|
20230622,142300,103958476,1735,1735,1735,1735,1
|
|
20230622,142200,103956741,1734,1734,1734,1734,13
|
|
20230622,142100,103934199,1734,1734,1734,1734,4
|
|
20230622,142000,103927263,1734,1734,1734,1734,16
|
|
20230622,141900,103899519,1734,1734,1734,1733,103
|
|
20230622,141800,103720918,1734,1734,1734,1734,5
|
|
20230622,141700,103712248,1734,1734,1735,1734,100
|
|
20230622,141600,103538763,1735,1735,1735,1735,0
|
|
20230622,141500,103538763,1735,1735,1735,1735,0
|
|
20230622,141400,103538763,1735,1735,1735,1735,0
|
|
20230622,141300,103538763,1735,1735,1735,1735,0
|
|
20230622,141200,103538763,1735,1735,1735,1735,0
|
|
20230622,141100,103538763,1735,1735,1735,1735,0
|
|
20230622,141000,103538763,1735,1733,1735,1733,1512
|
|
20230622,140900,100915639,1733,1734,1734,1733,2453
|
|
20230622,140800,96662430,1734,1734,1734,1734,1046
|
|
20230622,140700,94848666,1734,1735,1735,1734,4870
|
|
20230622,140600,86403984,1735,1735,1735,1735,1
|
|
20230622,140500,86402249,1738,1738,1738,1738,0
|
|
20230622,140400,86402249,1738,1738,1738,1738,12
|
|
20230622,140300,86381393,1739,1739,1739,1739,0
|
|
20230622,140200,86381393,1739,1739,1739,1739,0
|
|
20230622,140100,86381393,1739,1739,1739,1739,0
|
|
20230622,140000,86381393,1739,1735,1739,1735,599
|
|
20230622,135900,85342121,1740,1740,1740,1740,0
|
|
20230622,135800,85342121,1740,1740,1740,1740,37
|
|
20230622,135700,85277741,1739,1739,1739,1739,0
|
|
20230622,135600,85277741,1739,1739,1739,1739,0
|
|
20230622,135500,85277741,1739,1739,1739,1739,0
|
|
20230622,135400,85277741,1739,1739,1739,1739,1000
|
|
20230622,135300,83538741,1739,1739,1739,1739,0
|
|
20230622,135200,83538741,1739,1739,1739,1739,200
|
|
20230622,135100,83190941,1743,1743,1743,1743,0
|
|
20230622,135000,83190941,1743,1743,1743,1743,0
|
|
20230622,134900,83190941,1743,1743,1743,1743,0
|
|
20230622,134800,83190941,1743,1743,1743,1743,0
|
|
20230622,134700,83190941,1743,1743,1743,1743,0
|
|
20230622,134600,83190941,1743,1743,1743,1743,57
|
|
20230622,134500,83091590,1743,1743,1743,1743,0
|
|
20230622,134400,83091590,1743,1735,1743,1735,2
|
|
20230622,134300,83088112,1743,1743,1743,1743,0
|
|
20230622,134200,83088112,1743,1743,1743,1743,0
|
|
20230622,134100,83088112,1743,1743,1743,1743,0
|
|
20230622,134000,83088112,1743,1743,1743,1743,0
|
|
20230622,133900,83088112,1743,1743,1743,1743,0
|
|
20230622,133800,83088112,1743,1743,1743,1743,0
|
|
20230622,133700,83088112,1743,1743,1743,1743,0
|
|
20230622,133600,83088112,1743,1743,1743,1743,0
|
|
20230622,133500,83088112,1743,1743,1743,1743,0
|
|
20230622,133400,83088112,1743,1743,1743,1743,0
|
|
20230622,133300,83088112,1743,1743,1743,1743,0
|
|
20230622,133200,83088112,1743,1743,1743,1743,0
|
|
20230622,133100,83088112,1743,1743,1743,1743,0
|
|
20230622,133000,83088112,1743,1743,1743,1743,10
|
|
20230622,132900,83070682,1743,1743,1743,1743,0
|
|
20230622,132800,83070682,1743,1743,1743,1743,0
|
|
20230622,132700,83070682,1743,1742,1743,1742,50
|
|
20230622,132600,82983539,1743,1743,1743,1743,0
|
|
20230622,132500,82983539,1743,1743,1743,1743,0
|
|
20230622,132400,82983539,1743,1743,1743,1743,0
|
|
20230622,132300,82983539,1743,1743,1743,1743,0
|
|
20230622,132200,82983539,1743,1743,1743,1743,0
|
|
20230622,132100,82983539,1743,1736,1743,1736,190
|
|
20230622,132000,82653286,1736,1736,1736,1736,1
|
|
20230622,131900,82651550,1736,1736,1736,1736,9
|
|
20230622,131800,82635926,1739,1739,1739,1734,5003
|
|
20230622,131700,73956819,1739,1739,1739,1739,2
|
|
20230622,131600,73953341,1740,1740,1740,1740,57
|
|
20230622,131500,73854161,1740,1740,1740,1740,0
|
|
20230622,131400,73854161,1740,1740,1740,1740,0
|
|
20230622,131300,73854161,1740,1743,1743,1740,40
|
|
20230622,131200,73784486,1743,1743,1743,1743,10
|
|
20230622,131100,73767056,1743,1743,1743,1743,0
|
|
20230622,131000,73767056,1743,1743,1743,1743,0
|
|
20230622,130900,73767056,1743,1743,1743,1743,10
|
|
20230622,130800,73749626,1743,1743,1743,1743,6
|
|
20230622,130700,73739168,1743,1743,1743,1743,0
|
|
20230622,130600,73739168,1743,1743,1743,1743,1
|
|
20230622,130500,73737425,1736,1736,1736,1736,0
|
|
20230622,130400,73737425,1736,1736,1736,1736,0
|
|
20230622,130300,73737425,1736,1737,1737,1736,415
|
|
20230622,130200,73016691,1742,1742,1742,1742,2
|
|
20230622,130100,73013207,1742,1742,1742,1742,59
|
|
20230622,130000,72910429,1742,1742,1742,1742,39
|
|
20230622,125900,72842491,1743,1743,1743,1743,0
|
|
20230622,125800,72842491,1743,1743,1743,1743,0
|
|
20230622,125700,72842491,1743,1743,1743,1743,0
|
|
20230622,125600,72842491,1743,1737,1743,1737,1001
|
|
20230622,125500,71103748,1737,1737,1737,1737,0
|
|
20230622,125400,71103748,1737,1738,1738,1737,103
|
|
20230622,125300,70924737,1743,1743,1743,1743,0
|
|
20230622,125200,70924737,1743,1743,1743,1743,2
|
|
20230622,125100,70921251,1744,1744,1744,1744,100
|
|
20230622,125000,70746851,1744,1744,1744,1744,0
|
|
20230622,124900,70746851,1744,1744,1744,1744,0
|
|
20230622,124800,70746851,1744,1744,1744,1744,0
|
|
20230622,124700,70746851,1744,1742,1744,1742,10
|
|
20230622,124600,70729429,1738,1738,1738,1738,0
|
|
20230622,124500,70729429,1738,1738,1738,1738,2
|
|
20230622,124400,70725953,1742,1742,1742,1742,0
|
|
20230622,124300,70725953,1742,1742,1742,1742,0
|
|
20230622,124200,70725953,1742,1742,1742,1742,0
|
|
20230622,124100,70725953,1742,1742,1742,1742,0
|
|
20230622,124000,70725953,1742,1742,1742,1742,0
|
|
20230622,123900,70725953,1742,1742,1742,1742,0
|
|
20230622,123800,70725953,1742,1742,1742,1742,0
|
|
20230622,123700,70725953,1742,1742,1742,1742,0
|
|
20230622,123600,70725953,1742,1742,1742,1742,0
|
|
20230622,123500,70725953,1742,1742,1742,1742,0
|
|
20230622,123400,70725953,1742,1742,1742,1742,1
|
|
20230622,123300,70724211,1739,1742,1742,1739,8
|
|
20230622,123200,70710281,1742,1742,1742,1742,0
|
|
20230622,123100,70710281,1742,1742,1742,1742,0
|
|
20230622,123000,70710281,1742,1742,1742,1742,0
|
|
20230622,122900,70710281,1742,1742,1742,1742,2
|
|
20230622,122800,70706797,1743,1743,1743,1743,0
|
|
20230622,122700,70706797,1743,1743,1743,1743,0
|
|
20230622,122600,70706797,1743,1736,1743,1736,85
|
|
20230622,122500,70558843,1737,1737,1737,1737,406
|
|
20230622,122400,69853621,1736,1736,1736,1736,0
|
|
20230622,122300,69853621,1736,1736,1736,1736,6
|
|
20230622,122200,69843205,1737,1737,1737,1737,0
|
|
20230622,122100,69843205,1737,1737,1737,1737,0
|
|
20230622,122000,69843205,1737,1737,1737,1737,291
|
|
20230622,121900,69337738,1743,1743,1743,1743,2
|
|
20230622,121800,69334252,1744,1744,1744,1744,1
|
|
20230622,121700,69332508,1744,1744,1744,1744,1
|
|
20230622,121600,69330764,1737,1737,1737,1737,1
|
|
20230622,121500,69329027,1737,1737,1737,1737,985
|
|
20230622,121400,67618082,1748,1748,1748,1748,0
|
|
20230622,121300,67618082,1748,1748,1748,1748,0
|
|
20230622,121200,67618082,1748,1748,1748,1748,0
|
|
20230622,121100,67618082,1748,1748,1748,1748,0
|
|
20230622,121000,67618082,1748,1748,1748,1748,0
|
|
20230622,120900,67618082,1748,1748,1748,1748,0
|
|
20230622,120800,67618082,1748,1748,1748,1748,2
|
|
20230622,120700,67614586,1737,1737,1737,1737,635
|
|
20230622,120600,66511591,1753,1753,1753,1753,0
|
|
20230622,120500,66511591,1753,1753,1753,1753,0
|
|
20230622,120400,66511591,1753,1753,1753,1753,0
|
|
20230622,120300,66511591,1753,1753,1753,1753,0
|
|
20230622,120200,66511591,1753,1753,1753,1753,0
|
|
20230622,120100,66511591,1753,1753,1753,1753,0
|
|
20230622,120000,66511591,1753,1753,1753,1753,0
|
|
20230622,115900,66511591,1753,1753,1753,1753,0
|
|
20230622,115800,66511591,1753,1753,1753,1753,0
|
|
20230622,115700,66511591,1753,1753,1753,1753,0
|
|
20230622,115600,66511591,1753,1753,1753,1753,0
|
|
20230622,115500,66511591,1753,1753,1753,1753,0
|
|
20230622,115400,66511591,1753,1753,1753,1753,0
|
|
20230622,115300,66511591,1753,1753,1753,1753,0
|
|
20230622,115200,66511591,1753,1753,1753,1753,50
|
|
20230622,115100,66423941,1753,1752,1753,1751,4
|
|
20230622,115000,66416933,1752,1752,1752,1752,2
|
|
20230622,114900,66413429,1748,1738,1748,1737,101
|
|
20230622,114800,66237914,1746,1746,1746,1746,0
|
|
20230622,114700,66237914,1746,1746,1746,1746,662
|
|
20230622,114600,65082062,1746,1746,1746,1746,338
|
|
20230622,114500,64491914,1746,1746,1746,1746,0
|
|
20230622,114400,64491914,1746,1746,1746,1746,0
|
|
20230622,114300,64491914,1746,1746,1746,1746,30
|
|
20230622,114200,64439534,1746,1746,1746,1746,50
|
|
20230622,114100,64352234,1746,1746,1746,1746,1
|
|
20230622,114000,64350488,1736,1736,1736,1736,37
|
|
20230622,113900,64286256,1746,1736,1746,1736,2
|
|
20230622,113800,64282774,1746,1746,1746,1746,3
|
|
20230622,113700,64277536,1746,1746,1746,1746,20
|
|
20230622,113600,64242616,1746,1746,1746,1746,0
|
|
20230622,113500,64242616,1746,1744,1746,1744,1490
|
|
20230622,113400,61644044,1744,1744,1744,1744,0
|
|
20230622,113300,61644044,1744,1744,1744,1744,0
|
|
20230622,113200,61644044,1744,1744,1744,1744,0
|
|
20230622,113100,61644044,1744,1744,1744,1744,0
|
|
20230622,113000,61644044,1744,1743,1744,1743,52
|
|
20230622,112900,61553406,1744,1744,1744,1744,0
|
|
20230622,112800,61553406,1744,1744,1744,1744,0
|
|
20230622,112700,61553406,1744,1744,1744,1744,0
|
|
20230622,112600,61553406,1744,1744,1744,1744,100
|
|
20230622,112500,61379006,1744,1744,1744,1744,0
|
|
20230622,112400,61379006,1744,1743,1744,1743,60
|
|
20230622,112300,61274369,1744,1744,1744,1744,50
|
|
20230622,112200,61187169,1744,1744,1744,1744,0
|
|
20230622,112100,61187169,1744,1744,1744,1744,0
|
|
20230622,112000,61187169,1744,1744,1744,1744,0
|
|
20230622,111900,61187169,1744,1744,1744,1744,6
|
|
20230622,111800,61176705,1744,1744,1744,1744,0
|
|
20230622,111700,61176705,1744,1744,1744,1744,46
|
|
20230622,111600,61096481,1746,1746,1746,1746,0
|
|
20230622,111500,61096481,1746,1746,1746,1746,0
|
|
20230622,111400,61096481,1746,1746,1746,1746,0
|
|
20230622,111300,61096481,1746,1746,1746,1746,0
|
|
20230622,111200,61096481,1746,1746,1746,1746,0
|
|
20230622,111100,61096481,1746,1746,1746,1746,1
|
|
20230622,111000,61094735,1732,1733,1733,1732,1874
|
|
20230622,110900,57847628,1745,1745,1745,1745,1
|
|
20230622,110800,57845883,1748,1748,1748,1748,0
|
|
20230622,110700,57845883,1748,1748,1748,1748,1
|
|
20230622,110600,57844135,1733,1733,1733,1733,0
|
|
20230622,110500,57844135,1733,1734,1734,1733,70
|
|
20230622,110400,57722778,1754,1754,1754,1754,0
|
|
20230622,110300,57722778,1754,1754,1754,1754,0
|
|
20230622,110200,57722778,1754,1754,1754,1754,0
|
|
20230622,110100,57722778,1754,1754,1754,1754,0
|
|
20230622,110000,57722778,1754,1754,1754,1754,0
|
|
20230622,105900,57722778,1754,1750,1754,1730,6731
|
|
20230622,105800,46057506,1750,1750,1750,1750,0
|
|
20230622,105700,46057506,1750,1751,1751,1750,21
|
|
20230622,105600,46020745,1752,1752,1752,1752,10
|
|
20230622,105500,46003225,1752,1751,1752,1751,570
|
|
20230622,105400,45004633,1752,1752,1752,1752,0
|
|
20230622,105300,45004633,1752,1752,1752,1752,0
|
|
20230622,105200,45004633,1752,1752,1752,1752,0
|
|
20230622,105100,45004633,1752,1753,1753,1752,960
|
|
20230622,105000,43321773,1755,1755,1755,1755,0
|
|
20230622,104900,43321773,1755,1755,1755,1755,0
|
|
20230622,104800,43321773,1755,1755,1755,1755,0
|
|
20230622,104700,43321773,1755,1755,1755,1755,0
|
|
20230622,104600,43321773,1755,1754,1755,1754,45
|
|
20230622,104500,43242799,1755,1755,1755,1755,100
|
|
20230622,104400,43067299,1755,1755,1755,1755,0
|
|
20230622,104300,43067299,1755,1755,1755,1755,0
|
|
20230622,104200,43067299,1755,1755,1755,1755,0
|
|
20230622,104100,43067299,1755,1755,1755,1755,0
|
|
20230622,104000,43067299,1755,1755,1755,1755,0
|
|
20230622,103900,43067299,1755,1755,1755,1755,10
|
|
20230622,103800,43049749,1759,1759,1759,1759,0
|
|
20230622,103700,43049749,1759,1742,1759,1735,572
|
|
20230622,103600,42054043,1756,1756,1756,1756,0
|
|
20230622,103500,42054043,1756,1756,1756,1756,0
|
|
20230622,103400,42054043,1756,1756,1756,1756,2
|
|
20230622,103300,42050531,1760,1760,1760,1760,150
|
|
20230622,103200,41786531,1760,1760,1760,1760,0
|
|
20230622,103100,41786531,1760,1760,1760,1760,1
|
|
20230622,103000,41784771,1752,1752,1752,1752,1
|
|
20230622,102900,41783019,1759,1759,1759,1759,0
|
|
20230622,102800,41783019,1759,1759,1759,1759,0
|
|
20230622,102700,41783019,1759,1759,1759,1759,0
|
|
20230622,102600,41783019,1759,1759,1759,1759,0
|
|
20230622,102500,41783019,1759,1745,1759,1745,2
|
|
20230622,102400,41779515,1761,1761,1761,1761,0
|
|
20230622,102300,41779515,1761,1761,1761,1761,0
|
|
20230622,102200,41779515,1761,1761,1761,1761,1
|
|
20230622,102100,41777754,1742,1742,1742,1742,15
|
|
20230622,102000,41751624,1763,1763,1763,1763,0
|
|
20230622,101900,41751624,1763,1763,1763,1763,0
|
|
20230622,101800,41751624,1763,1754,1763,1754,130
|
|
20230622,101700,41523178,1754,1754,1754,1754,0
|
|
20230622,101600,41523178,1754,1754,1754,1754,0
|
|
20230622,101500,41523178,1754,1754,1754,1754,0
|
|
20230622,101400,41523178,1754,1754,1754,1754,0
|
|
20230622,101300,41523178,1754,1754,1754,1754,0
|
|
20230622,101200,41523178,1754,1754,1754,1754,0
|
|
20230622,101100,41523178,1754,1754,1754,1754,102
|
|
20230622,101000,41344270,1730,1741,1741,1730,4831
|
|
20230622,100900,32960675,1754,1754,1754,1754,0
|
|
20230622,100800,32960675,1754,1749,1754,1741,5503
|
|
20230622,100700,23353087,1754,1754,1754,1754,0
|
|
20230622,100600,23353087,1754,1754,1754,1754,163
|
|
20230622,100500,23067185,1754,1754,1754,1754,0
|
|
20230622,100400,23067185,1754,1754,1754,1754,59
|
|
20230622,100300,22963699,1754,1754,1754,1754,0
|
|
20230622,100200,22963699,1754,1754,1754,1754,0
|
|
20230622,100100,22963699,1754,1754,1754,1754,0
|
|
20230622,100000,22963699,1754,1754,1754,1754,1
|
|
20230622,095900,22961945,1754,1754,1754,1754,0
|
|
20230622,095800,22961945,1754,1754,1754,1754,23
|
|
20230622,095700,22921603,1754,1754,1754,1754,1
|
|
20230622,095600,22919849,1755,1754,1755,1754,242
|
|
20230622,095500,22495140,1748,1748,1748,1748,0
|
|
20230622,095400,22495140,1748,1748,1748,1748,644
|
|
20230622,095300,21369428,1763,1763,1763,1763,0
|
|
20230622,095200,21369428,1763,1763,1763,1763,0
|
|
20230622,095100,21369428,1763,1763,1763,1763,0
|
|
20230622,095000,21369428,1763,1763,1763,1763,0
|
|
20230622,094900,21369428,1763,1749,1763,1749,34
|
|
20230622,094800,21309726,1748,1748,1748,1748,0
|
|
20230622,094700,21309726,1748,1748,1748,1748,0
|
|
20230622,094600,21309726,1748,1748,1748,1748,0
|
|
20230622,094500,21309726,1748,1748,1748,1748,173
|
|
20230622,094400,21007322,1749,1749,1749,1749,0
|
|
20230622,094300,21007322,1749,1749,1749,1749,0
|
|
20230622,094200,21007322,1749,1750,1750,1749,806
|
|
20230622,094100,19597575,1749,1750,1750,1749,300
|
|
20230622,094000,19072773,1749,1749,1749,1749,0
|
|
20230622,093900,19072773,1749,1749,1749,1749,18
|
|
20230622,093800,19041291,1755,1755,1755,1755,0
|
|
20230622,093700,19041291,1755,1755,1755,1755,1
|
|
20230622,093600,19039536,1756,1753,1756,1753,41
|
|
20230622,093500,18967573,1754,1755,1755,1754,8
|
|
20230622,093400,18953540,1755,1755,1755,1755,1
|
|
20230622,093300,18951785,1756,1756,1756,1756,240
|
|
20230622,093200,18530345,1756,1756,1756,1756,5
|
|
20230622,093100,18521565,1756,1756,1756,1756,3
|
|
20230622,093000,18516297,1748,1748,1748,1748,0
|
|
20230622,092900,18516297,1748,1748,1748,1748,405
|
|
20230622,092800,17808357,1748,1748,1748,1748,10
|
|
20230622,092700,17790877,1748,1748,1748,1748,31
|
|
20230622,092600,17736689,1764,1764,1764,1764,0
|
|
20230622,092500,17736689,1764,1764,1764,1764,0
|
|
20230622,092400,17736689,1764,1764,1764,1764,3
|
|
20230622,092300,17731397,1764,1764,1764,1764,0
|
|
20230622,092200,17731397,1764,1764,1764,1764,0
|
|
20230622,092100,17731397,1764,1764,1764,1764,40
|
|
20230622,092000,17660837,1764,1759,1764,1759,200
|
|
20230622,091900,17308773,1764,1764,1764,1764,0
|
|
20230622,091800,17308773,1764,1764,1764,1764,0
|
|
20230622,091700,17308773,1764,1764,1764,1764,0
|
|
20230622,091600,17308773,1764,1764,1764,1764,0
|
|
20230622,091500,17308773,1764,1751,1764,1747,1001
|
|
20230622,091400,15558093,1768,1768,1768,1768,0
|
|
20230622,091300,15558093,1768,1763,1768,1763,100
|
|
20230622,091200,15381597,1770,1770,1770,1770,0
|
|
20230622,091100,15381597,1770,1755,1770,1754,461
|
|
20230622,091000,14572547,1773,1773,1773,1773,0
|
|
20230622,090900,14572547,1773,1773,1773,1773,0
|
|
20230622,090800,14572547,1773,1773,1773,1773,0
|
|
20230622,090700,14572547,1773,1772,1773,1772,63
|
|
20230622,090600,14460868,1774,1773,1774,1773,564
|
|
20230622,090500,13460485,1775,1774,1775,1774,365
|
|
20230622,090400,12812650,1755,1751,1784,1751,3810
|
|
20230622,090300,6075150,1730,1730,1730,1730,0
|
|
20230622,090200,6075150,1730,1730,1730,1730,878
|
|
20230622,090100,4556210,1730,1730,1730,1730,216
|
|
20230622,090000,4182530,1730,1730,1731,1730,2417
|