601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185800,128966551,1447,1447,1447,1447,2336
|
|
20230613,185700,128966551,1447,1447,1447,1447,0
|
|
20230613,185600,128966551,1447,1447,1447,1447,0
|
|
20230613,185500,128966551,1447,1447,1447,1447,0
|
|
20230613,185400,128966551,1447,1447,1447,1447,0
|
|
20230613,185300,128966551,1447,1447,1447,1447,0
|
|
20230613,185200,128966551,1447,1447,1447,1447,0
|
|
20230613,185100,128966551,1447,1447,1447,1447,0
|
|
20230613,185000,128966551,1447,1447,1447,1447,0
|
|
20230613,184900,128966551,1447,1447,1447,1447,0
|
|
20230613,184800,128966551,1447,1447,1447,1447,0
|
|
20230613,184700,128966551,1447,1447,1447,1447,0
|
|
20230613,184600,128966551,1447,1447,1447,1447,0
|
|
20230613,184500,128966551,1447,1447,1447,1447,0
|
|
20230613,184400,128966551,1447,1447,1447,1447,0
|
|
20230613,184300,128966551,1447,1447,1447,1447,0
|
|
20230613,184200,128966551,1447,1447,1447,1447,0
|
|
20230613,184100,128966551,1447,1447,1447,1447,0
|
|
20230613,184000,128966551,1447,1447,1447,1447,0
|
|
20230613,183900,128966551,1447,1447,1447,1447,0
|
|
20230613,183800,128966551,1447,1447,1447,1447,0
|
|
20230613,183700,128966551,1447,1447,1447,1447,0
|
|
20230613,183600,128966551,1447,1447,1447,1447,0
|
|
20230613,183500,128966551,1447,1447,1447,1447,0
|
|
20230613,183400,128966551,1447,1447,1447,1447,0
|
|
20230613,183300,128966551,1447,1447,1447,1447,0
|
|
20230613,183200,128966551,1447,1447,1447,1447,0
|
|
20230613,183100,128966551,1447,1447,1447,1447,0
|
|
20230613,183000,128966551,1447,1447,1447,1447,0
|
|
20230613,182900,128966551,1447,1447,1447,1447,0
|
|
20230613,182800,128966551,1447,1447,1447,1447,2336
|
|
20230613,182700,128966551,1447,1447,1447,1447,0
|
|
20230613,182600,128966551,1447,1447,1447,1447,0
|
|
20230613,182500,128966551,1447,1447,1447,1447,0
|
|
20230613,182400,128966551,1447,1447,1447,1447,0
|
|
20230613,182300,128966551,1447,1447,1447,1447,0
|
|
20230613,182200,128966551,1447,1447,1447,1447,0
|
|
20230613,182100,128966551,1447,1447,1447,1447,0
|
|
20230613,182000,128966551,1447,1447,1447,1447,0
|
|
20230613,181900,128966551,1447,1447,1447,1447,0
|
|
20230613,181800,128966551,1447,1447,1447,1447,0
|
|
20230613,181700,128966551,1447,1447,1447,1447,0
|
|
20230613,181600,128966551,1447,1447,1447,1447,0
|
|
20230613,181500,128966551,1447,1447,1447,1447,0
|
|
20230613,181400,128966551,1447,1447,1447,1447,0
|
|
20230613,181300,128966551,1447,1447,1447,1447,0
|
|
20230613,181200,128966551,1447,1447,1447,1447,0
|
|
20230613,181100,128966551,1447,1447,1447,1447,0
|
|
20230613,181000,128966551,1447,1447,1447,1447,0
|
|
20230613,180900,128966551,1447,1447,1447,1447,0
|
|
20230613,180800,128966551,1447,1447,1447,1447,0
|
|
20230613,180700,128966551,1447,1447,1447,1447,0
|
|
20230613,180600,128966551,1447,1447,1447,1447,0
|
|
20230613,180500,128966551,1447,1447,1447,1447,0
|
|
20230613,180400,128966551,1447,1447,1447,1447,0
|
|
20230613,180300,128966551,1447,1447,1447,1447,0
|
|
20230613,180200,128966551,1447,1447,1447,1447,0
|
|
20230613,180100,128966551,1447,1447,1447,1447,0
|
|
20230613,180000,128966551,1447,1447,1447,1447,0
|
|
20230613,175900,128966551,1447,1447,1447,1447,0
|
|
20230613,175800,128966551,1447,1447,1447,1447,2336
|
|
20230613,175700,128966551,1447,1447,1447,1447,0
|
|
20230613,175600,128966551,1447,1447,1447,1447,0
|
|
20230613,175500,128966551,1447,1447,1447,1447,0
|
|
20230613,175400,128966551,1447,1447,1447,1447,0
|
|
20230613,175300,128966551,1447,1447,1447,1447,0
|
|
20230613,175200,128966551,1447,1447,1447,1447,0
|
|
20230613,175100,128966551,1447,1447,1447,1447,0
|
|
20230613,175000,128966551,1447,1447,1447,1447,0
|
|
20230613,174900,128966551,1447,1447,1447,1447,0
|
|
20230613,174800,128966551,1447,1447,1447,1447,0
|
|
20230613,174700,128966551,1447,1447,1447,1447,0
|
|
20230613,174600,128966551,1447,1447,1447,1447,0
|
|
20230613,174500,128966551,1447,1447,1447,1447,0
|
|
20230613,174400,128966551,1447,1447,1447,1447,0
|
|
20230613,174300,128966551,1447,1447,1447,1447,0
|
|
20230613,174200,128966551,1447,1447,1447,1447,0
|
|
20230613,174100,128966551,1447,1447,1447,1447,0
|
|
20230613,174000,128966551,1447,1447,1447,1447,0
|
|
20230613,173900,128966551,1447,1447,1447,1447,0
|
|
20230613,173800,128966551,1447,1447,1447,1447,0
|
|
20230613,173700,128966551,1447,1447,1447,1447,0
|
|
20230613,173600,128966551,1447,1447,1447,1447,0
|
|
20230613,173500,128966551,1447,1447,1447,1447,0
|
|
20230613,173400,128966551,1447,1447,1447,1447,0
|
|
20230613,173300,128966551,1447,1447,1447,1447,0
|
|
20230613,173200,128966551,1447,1447,1447,1447,0
|
|
20230613,173100,128966551,1447,1447,1447,1447,0
|
|
20230613,173000,128966551,1447,1447,1447,1447,0
|
|
20230613,172900,128966551,1447,1447,1447,1447,0
|
|
20230613,172800,128966551,1447,1447,1447,1447,2336
|
|
20230613,172700,128966551,1447,1447,1447,1447,0
|
|
20230613,172600,128966551,1447,1447,1447,1447,0
|
|
20230613,172500,128966551,1447,1447,1447,1447,0
|
|
20230613,172400,128966551,1447,1447,1447,1447,0
|
|
20230613,172300,128966551,1447,1447,1447,1447,0
|
|
20230613,172200,128966551,1447,1447,1447,1447,0
|
|
20230613,172100,128966551,1447,1447,1447,1447,0
|
|
20230613,172000,128966551,1447,1447,1447,1447,0
|
|
20230613,171900,128966551,1447,1447,1447,1447,0
|
|
20230613,171800,128966551,1447,1447,1447,1447,0
|
|
20230613,171700,128966551,1447,1447,1447,1447,0
|
|
20230613,171600,128966551,1447,1447,1447,1447,0
|
|
20230613,171500,128966551,1447,1447,1447,1447,0
|
|
20230613,171400,128966551,1447,1447,1447,1447,0
|
|
20230613,171300,128966551,1447,1447,1447,1447,0
|
|
20230613,171200,128966551,1447,1447,1447,1447,0
|
|
20230613,171100,128966551,1447,1447,1447,1447,0
|
|
20230613,171000,128966551,1447,1447,1447,1447,0
|
|
20230613,170900,128966551,1447,1447,1447,1447,0
|
|
20230613,170800,128966551,1447,1447,1447,1447,0
|
|
20230613,170700,128966551,1447,1447,1447,1447,0
|
|
20230613,170600,128966551,1447,1447,1447,1447,0
|
|
20230613,170500,128966551,1447,1447,1447,1447,0
|
|
20230613,170400,128966551,1447,1447,1447,1447,0
|
|
20230613,170300,128966551,1447,1447,1447,1447,0
|
|
20230613,170200,128966551,1447,1447,1447,1447,0
|
|
20230613,170100,128966551,1447,1447,1447,1447,0
|
|
20230613,170000,128966551,1447,1447,1447,1447,0
|
|
20230613,165900,128966551,1447,1447,1447,1447,0
|
|
20230613,165800,128966551,1447,1447,1447,1447,2336
|
|
20230613,165700,128966551,1447,1447,1447,1447,0
|
|
20230613,165600,128966551,1447,1447,1447,1447,0
|
|
20230613,165500,128966551,1447,1447,1447,1447,0
|
|
20230613,165400,128966551,1447,1447,1447,1447,0
|
|
20230613,165300,128966551,1447,1447,1447,1447,0
|
|
20230613,165200,128966551,1447,1447,1447,1447,0
|
|
20230613,165100,128966551,1447,1447,1447,1447,0
|
|
20230613,165000,128966551,1447,1447,1447,1447,0
|
|
20230613,164900,128966551,1447,1447,1447,1447,0
|
|
20230613,164800,128966551,1447,1447,1447,1447,0
|
|
20230613,164700,128966551,1447,1447,1447,1447,0
|
|
20230613,164600,128966551,1447,1447,1447,1447,0
|
|
20230613,164500,128966551,1447,1447,1447,1447,0
|
|
20230613,164400,128966551,1447,1447,1447,1447,0
|
|
20230613,164300,128966551,1447,1447,1447,1447,0
|
|
20230613,164200,128966551,1447,1447,1447,1447,0
|
|
20230613,164100,128966551,1447,1447,1447,1447,0
|
|
20230613,164000,128966551,1447,1447,1447,1447,0
|
|
20230613,163900,128966551,1447,1447,1447,1447,0
|
|
20230613,163800,128966551,1447,1447,1447,1447,0
|
|
20230613,163700,128966551,1447,1447,1447,1447,0
|
|
20230613,163600,128966551,1447,1447,1447,1447,0
|
|
20230613,163500,128966551,1447,1447,1447,1447,0
|
|
20230613,163400,128966551,1447,1447,1447,1447,0
|
|
20230613,163300,128966551,1447,1447,1447,1447,0
|
|
20230613,163200,128966551,1447,1447,1447,1447,0
|
|
20230613,163100,128966551,1447,1447,1447,1447,0
|
|
20230613,163000,128966551,1447,1447,1447,1447,0
|
|
20230613,162900,128966551,1447,1447,1447,1447,0
|
|
20230613,162800,128966551,1447,1447,1447,1447,2336
|
|
20230613,162700,128966551,1447,1447,1447,1447,0
|
|
20230613,162600,128966551,1447,1447,1447,1447,0
|
|
20230613,162500,128966551,1447,1447,1447,1447,0
|
|
20230613,162400,128966551,1447,1447,1447,1447,0
|
|
20230613,162300,128966551,1447,1447,1447,1447,0
|
|
20230613,162200,128966551,1447,1447,1447,1447,0
|
|
20230613,162100,128966551,1447,1447,1447,1447,0
|
|
20230613,162000,128966551,1447,1447,1447,1447,0
|
|
20230613,161900,128966551,1447,1447,1447,1447,0
|
|
20230613,161800,128966551,1447,1447,1447,1447,0
|
|
20230613,161700,128966551,1447,1447,1447,1447,0
|
|
20230613,161600,128966551,1447,1447,1447,1447,0
|
|
20230613,161500,128966551,1447,1447,1447,1447,0
|
|
20230613,161400,128966551,1447,1447,1447,1447,0
|
|
20230613,161300,128966551,1447,1447,1447,1447,0
|
|
20230613,161200,128966551,1447,1447,1447,1447,0
|
|
20230613,161100,128966551,1447,1447,1447,1447,0
|
|
20230613,161000,128966551,1447,1447,1447,1447,0
|
|
20230613,160900,128966551,1447,1447,1447,1447,0
|
|
20230613,160800,128966551,1447,1447,1447,1447,0
|
|
20230613,160700,128966551,1447,1447,1447,1447,0
|
|
20230613,160600,128966551,1447,1447,1447,1447,0
|
|
20230613,160500,128966551,1447,1447,1447,1447,0
|
|
20230613,160400,128966551,1447,1447,1447,1447,0
|
|
20230613,160300,128966551,1447,1447,1447,1447,0
|
|
20230613,160200,128966551,1447,1447,1447,1447,0
|
|
20230613,160100,128966551,1447,1447,1447,1447,0
|
|
20230613,160000,128966551,1447,1447,1447,1447,0
|
|
20230613,155900,128966551,1447,1447,1447,1447,0
|
|
20230613,155800,128966551,1447,1447,1447,1447,2336
|
|
20230613,155700,128966551,1447,1447,1447,1447,0
|
|
20230613,155600,128966551,1447,1447,1447,1447,0
|
|
20230613,155500,128966551,1447,1447,1447,1447,0
|
|
20230613,155400,128966551,1447,1447,1447,1447,0
|
|
20230613,155300,128966551,1447,1447,1447,1447,0
|
|
20230613,155200,128966551,1447,1447,1447,1447,0
|
|
20230613,155100,128966551,1447,1447,1447,1447,0
|
|
20230613,155000,128966551,1447,1447,1447,1447,0
|
|
20230613,154900,128966551,1447,1447,1447,1447,0
|
|
20230613,154800,128966551,1447,1447,1447,1447,0
|
|
20230613,154700,128966551,1447,1447,1447,1447,0
|
|
20230613,154600,128966551,1447,1447,1447,1447,0
|
|
20230613,154500,128966551,1447,1447,1447,1447,0
|
|
20230613,154400,128966551,1447,1447,1447,1447,0
|
|
20230613,154300,128966551,1447,1447,1447,1447,0
|
|
20230613,154200,128966551,1447,1447,1447,1447,0
|
|
20230613,154100,128966551,1447,1447,1447,1447,0
|
|
20230613,154000,128966551,1447,1447,1447,1447,0
|
|
20230613,153900,128966551,1447,1447,1447,1447,0
|
|
20230613,153800,128966551,1447,1447,1447,1447,0
|
|
20230613,153700,128966551,1447,1447,1447,1447,0
|
|
20230613,153600,128966551,1447,1447,1447,1447,0
|
|
20230613,153500,128966551,1447,1447,1447,1447,0
|
|
20230613,153400,128966551,1447,1447,1447,1447,0
|
|
20230613,153300,128966551,1447,1447,1447,1447,0
|
|
20230613,153200,128966551,1447,1447,1447,1447,0
|
|
20230613,153100,128966551,1447,1447,1447,1447,0
|
|
20230613,153000,128966551,1447,1447,1447,1447,2336
|
|
20230613,152900,125586359,1446,1446,1446,1446,0
|
|
20230613,152800,125586359,1446,1446,1446,1446,0
|
|
20230613,152700,125586359,1446,1446,1446,1446,0
|
|
20230613,152600,125586359,1446,1446,1446,1446,0
|
|
20230613,152500,125586359,1446,1446,1446,1446,0
|
|
20230613,152400,125586359,1446,1446,1446,1446,0
|
|
20230613,152300,125586359,1446,1446,1446,1446,0
|
|
20230613,152200,125586359,1446,1446,1446,1446,0
|
|
20230613,152100,125586359,1446,1446,1446,1446,0
|
|
20230613,152000,125586359,1446,1446,1446,1446,0
|
|
20230613,151900,125586359,1446,1444,1446,1444,4771
|
|
20230613,151800,118692693,1445,1444,1445,1441,3216
|
|
20230613,151700,114049429,1444,1444,1444,1444,0
|
|
20230613,151600,114049429,1444,1443,1444,1443,1001
|
|
20230613,151500,112604830,1441,1441,1441,1441,0
|
|
20230613,151400,112604830,1441,1441,1441,1441,510
|
|
20230613,151300,111869920,1443,1443,1443,1443,0
|
|
20230613,151200,111869920,1443,1442,1443,1442,1041
|
|
20230613,151100,110368797,1442,1442,1442,1442,1
|
|
20230613,151000,110367355,1442,1439,1442,1439,2143
|
|
20230613,150900,107283279,1442,1439,1442,1439,1001
|
|
20230613,150800,105842837,1442,1442,1442,1442,0
|
|
20230613,150700,105842837,1442,1442,1442,1442,0
|
|
20230613,150600,105842837,1442,1442,1442,1442,1
|
|
20230613,150500,105841395,1439,1440,1442,1439,1501
|
|
20230613,150400,103681366,1440,1439,1443,1439,109
|
|
20230613,150300,103524232,1439,1440,1440,1439,166
|
|
20230613,150200,103285198,1442,1442,1442,1442,0
|
|
20230613,150100,103285198,1442,1442,1442,1442,0
|
|
20230613,150000,103285198,1442,1441,1442,1439,2820
|
|
20230613,145900,99224786,1442,1441,1442,1441,3
|
|
20230613,145800,99220462,1442,1441,1442,1441,8
|
|
20230613,145700,99208933,1442,1441,1442,1440,2001
|
|
20230613,145600,96327490,1443,1443,1443,1443,0
|
|
20230613,145500,96327490,1443,1443,1443,1443,0
|
|
20230613,145400,96327490,1443,1443,1443,1443,0
|
|
20230613,145300,96327490,1443,1443,1443,1443,0
|
|
20230613,145200,96327490,1443,1443,1443,1443,1
|
|
20230613,145100,96326047,1440,1440,1440,1440,0
|
|
20230613,145000,96326047,1440,1440,1440,1440,0
|
|
20230613,144900,96326047,1440,1440,1440,1440,0
|
|
20230613,144800,96326047,1440,1440,1440,1440,0
|
|
20230613,144700,96326047,1440,1440,1440,1440,655
|
|
20230613,144600,95382847,1440,1442,1442,1440,9347
|
|
20230613,144500,81919426,1442,1442,1442,1442,42
|
|
20230613,144400,81858862,1442,1442,1442,1442,0
|
|
20230613,144300,81858862,1442,1442,1442,1442,400
|
|
20230613,144200,81282062,1442,1442,1442,1442,100
|
|
20230613,144100,81137862,1442,1443,1443,1442,4111
|
|
20230613,144000,75208469,1444,1444,1444,1444,0
|
|
20230613,143900,75208469,1444,1444,1444,1444,5
|
|
20230613,143800,75201249,1444,1444,1444,1444,0
|
|
20230613,143700,75201249,1444,1444,1444,1444,10
|
|
20230613,143600,75186809,1444,1444,1444,1444,0
|
|
20230613,143500,75186809,1444,1444,1444,1444,0
|
|
20230613,143400,75186809,1444,1444,1444,1444,0
|
|
20230613,143300,75186809,1444,1444,1444,1444,0
|
|
20230613,143200,75186809,1444,1444,1444,1444,0
|
|
20230613,143100,75186809,1444,1444,1444,1444,0
|
|
20230613,143000,75186809,1444,1444,1444,1444,0
|
|
20230613,142900,75186809,1444,1444,1444,1444,0
|
|
20230613,142800,75186809,1444,1444,1444,1444,0
|
|
20230613,142700,75186809,1444,1444,1444,1444,12
|
|
20230613,142600,75169481,1444,1444,1444,1444,1000
|
|
20230613,142500,73725481,1444,1444,1444,1444,1
|
|
20230613,142400,73724037,1443,1443,1443,1443,0
|
|
20230613,142300,73724037,1443,1443,1443,1443,0
|
|
20230613,142200,73724037,1443,1443,1443,1443,0
|
|
20230613,142100,73724037,1443,1443,1443,1443,0
|
|
20230613,142000,73724037,1443,1443,1443,1443,1802
|
|
20230613,141900,71123751,1443,1443,1443,1443,0
|
|
20230613,141800,71123751,1443,1443,1443,1443,0
|
|
20230613,141700,71123751,1443,1443,1443,1443,0
|
|
20230613,141600,71123751,1443,1443,1443,1443,0
|
|
20230613,141500,71123751,1443,1443,1443,1443,0
|
|
20230613,141400,71123751,1443,1443,1443,1443,0
|
|
20230613,141300,71123751,1443,1443,1443,1443,0
|
|
20230613,141200,71123751,1443,1443,1443,1443,0
|
|
20230613,141100,71123751,1443,1443,1443,1443,10
|
|
20230613,141000,71109321,1443,1443,1443,1443,0
|
|
20230613,140900,71109321,1443,1443,1443,1443,0
|
|
20230613,140800,71109321,1443,1443,1443,1443,3000
|
|
20230613,140700,66780321,1445,1445,1445,1445,0
|
|
20230613,140600,66780321,1445,1445,1445,1445,0
|
|
20230613,140500,66780321,1445,1445,1445,1445,0
|
|
20230613,140400,66780321,1445,1445,1445,1445,0
|
|
20230613,140300,66780321,1445,1445,1445,1445,0
|
|
20230613,140200,66780321,1445,1445,1445,1445,0
|
|
20230613,140100,66780321,1445,1445,1445,1445,0
|
|
20230613,140000,66780321,1445,1445,1445,1445,0
|
|
20230613,135900,66780321,1445,1445,1445,1445,0
|
|
20230613,135800,66780321,1445,1445,1445,1445,0
|
|
20230613,135700,66780321,1445,1445,1445,1445,0
|
|
20230613,135600,66780321,1445,1445,1445,1445,0
|
|
20230613,135500,66780321,1445,1445,1445,1445,0
|
|
20230613,135400,66780321,1445,1445,1445,1445,50
|
|
20230613,135300,66708071,1445,1444,1445,1444,1069
|
|
20230613,135200,65163367,1445,1445,1445,1445,0
|
|
20230613,135100,65163367,1445,1445,1445,1445,0
|
|
20230613,135000,65163367,1445,1445,1445,1445,70
|
|
20230613,134900,65062217,1445,1445,1445,1445,201
|
|
20230613,134800,64771772,1443,1443,1443,1443,0
|
|
20230613,134700,64771772,1443,1443,1443,1443,0
|
|
20230613,134600,64771772,1443,1443,1443,1443,0
|
|
20230613,134500,64771772,1443,1445,1445,1443,158
|
|
20230613,134400,64543578,1445,1445,1445,1445,0
|
|
20230613,134300,64543578,1445,1445,1445,1445,0
|
|
20230613,134200,64543578,1445,1445,1445,1445,0
|
|
20230613,134100,64543578,1445,1445,1445,1445,0
|
|
20230613,134000,64543578,1445,1445,1445,1445,0
|
|
20230613,133900,64543578,1445,1445,1445,1445,0
|
|
20230613,133800,64543578,1445,1445,1445,1445,0
|
|
20230613,133700,64543578,1445,1445,1445,1445,1
|
|
20230613,133600,64542133,1443,1443,1443,1443,0
|
|
20230613,133500,64542133,1443,1443,1443,1443,0
|
|
20230613,133400,64542133,1443,1443,1443,1443,0
|
|
20230613,133300,64542133,1443,1443,1443,1443,31
|
|
20230613,133200,64497400,1445,1445,1445,1445,0
|
|
20230613,133100,64497400,1445,1445,1445,1445,0
|
|
20230613,133000,64497400,1445,1445,1445,1445,0
|
|
20230613,132900,64497400,1445,1445,1445,1445,0
|
|
20230613,132800,64497400,1445,1444,1445,1444,73
|
|
20230613,132700,64391934,1444,1443,1444,1443,138
|
|
20230613,132600,64192665,1444,1444,1444,1444,0
|
|
20230613,132500,64192665,1444,1444,1444,1444,69
|
|
20230613,132400,64093029,1443,1443,1443,1443,197
|
|
20230613,132300,63808758,1444,1445,1445,1444,353
|
|
20230613,132200,63298750,1445,1445,1445,1445,0
|
|
20230613,132100,63298750,1445,1445,1445,1445,0
|
|
20230613,132000,63298750,1445,1445,1445,1445,0
|
|
20230613,131900,63298750,1445,1445,1445,1445,0
|
|
20230613,131800,63298750,1445,1445,1445,1445,0
|
|
20230613,131700,63298750,1445,1445,1445,1445,0
|
|
20230613,131600,63298750,1445,1445,1445,1443,85
|
|
20230613,131500,63176071,1443,1443,1443,1443,1
|
|
20230613,131400,63174628,1445,1445,1445,1445,69
|
|
20230613,131300,63074923,1445,1445,1445,1445,0
|
|
20230613,131200,63074923,1445,1445,1445,1445,0
|
|
20230613,131100,63074923,1445,1445,1445,1445,0
|
|
20230613,131000,63074923,1445,1445,1445,1445,0
|
|
20230613,130900,63074923,1445,1445,1445,1445,0
|
|
20230613,130800,63074923,1445,1445,1445,1445,0
|
|
20230613,130700,63074923,1445,1445,1445,1445,0
|
|
20230613,130600,63074923,1445,1443,1445,1443,5
|
|
20230613,130500,63067706,1445,1445,1445,1445,1
|
|
20230613,130400,63066261,1443,1443,1445,1443,116
|
|
20230613,130300,62898871,1445,1445,1445,1445,0
|
|
20230613,130200,62898871,1445,1445,1445,1445,1
|
|
20230613,130100,62897426,1445,1445,1445,1445,0
|
|
20230613,130000,62897426,1445,1445,1445,1445,0
|
|
20230613,125900,62897426,1445,1445,1445,1445,0
|
|
20230613,125800,62897426,1445,1445,1445,1445,0
|
|
20230613,125700,62897426,1445,1445,1445,1445,0
|
|
20230613,125600,62897426,1445,1445,1445,1445,0
|
|
20230613,125500,62897426,1445,1445,1445,1445,0
|
|
20230613,125400,62897426,1445,1445,1445,1445,1
|
|
20230613,125300,62895981,1445,1445,1445,1445,0
|
|
20230613,125200,62895981,1445,1445,1445,1445,300
|
|
20230613,125100,62462481,1445,1445,1445,1445,0
|
|
20230613,125000,62462481,1445,1445,1445,1445,2
|
|
20230613,124900,62459591,1445,1445,1445,1445,1
|
|
20230613,124800,62458146,1445,1445,1445,1445,0
|
|
20230613,124700,62458146,1445,1445,1445,1445,138
|
|
20230613,124600,62258736,1445,1445,1445,1445,0
|
|
20230613,124500,62258736,1445,1445,1445,1445,1
|
|
20230613,124400,62257291,1445,1445,1445,1445,5
|
|
20230613,124300,62250066,1445,1445,1445,1445,0
|
|
20230613,124200,62250066,1445,1443,1445,1443,44
|
|
20230613,124100,62186572,1443,1444,1444,1443,68
|
|
20230613,124000,62088401,1444,1444,1444,1444,99
|
|
20230613,123900,61945445,1445,1445,1445,1445,0
|
|
20230613,123800,61945445,1445,1445,1445,1445,0
|
|
20230613,123700,61945445,1445,1445,1445,1445,0
|
|
20230613,123600,61945445,1445,1445,1445,1445,0
|
|
20230613,123500,61945445,1445,1445,1445,1445,1
|
|
20230613,123400,61944000,1444,1444,1444,1444,3
|
|
20230613,123300,61939668,1445,1445,1445,1445,0
|
|
20230613,123200,61939668,1445,1445,1445,1445,0
|
|
20230613,123100,61939668,1445,1445,1445,1445,0
|
|
20230613,123000,61939668,1445,1445,1445,1445,0
|
|
20230613,122900,61939668,1445,1445,1445,1445,0
|
|
20230613,122800,61939668,1445,1445,1445,1445,0
|
|
20230613,122700,61939668,1445,1445,1445,1445,2
|
|
20230613,122600,61936778,1445,1445,1445,1445,0
|
|
20230613,122500,61936778,1445,1445,1445,1445,0
|
|
20230613,122400,61936778,1445,1445,1445,1445,0
|
|
20230613,122300,61936778,1445,1445,1445,1445,0
|
|
20230613,122200,61936778,1445,1445,1445,1445,0
|
|
20230613,122100,61936778,1445,1445,1445,1445,0
|
|
20230613,122000,61936778,1445,1445,1445,1445,0
|
|
20230613,121900,61936778,1445,1445,1445,1445,0
|
|
20230613,121800,61936778,1445,1445,1445,1445,1
|
|
20230613,121700,61935333,1444,1444,1444,1444,0
|
|
20230613,121600,61935333,1444,1444,1444,1444,14
|
|
20230613,121500,61915117,1445,1445,1445,1445,4
|
|
20230613,121400,61909337,1444,1444,1444,1444,0
|
|
20230613,121300,61909337,1444,1444,1444,1444,337
|
|
20230613,121200,61422709,1444,1444,1444,1444,1
|
|
20230613,121100,61421265,1443,1443,1443,1443,500
|
|
20230613,121000,60699765,1443,1443,1443,1443,0
|
|
20230613,120900,60699765,1443,1443,1443,1443,0
|
|
20230613,120800,60699765,1443,1443,1443,1443,0
|
|
20230613,120700,60699765,1443,1443,1443,1443,14
|
|
20230613,120600,60679563,1444,1444,1444,1444,0
|
|
20230613,120500,60679563,1444,1444,1444,1444,0
|
|
20230613,120400,60679563,1444,1444,1444,1444,6
|
|
20230613,120300,60670899,1443,1443,1443,1443,14
|
|
20230613,120200,60650697,1444,1444,1444,1444,0
|
|
20230613,120100,60650697,1444,1444,1444,1444,0
|
|
20230613,120000,60650697,1444,1444,1444,1444,7
|
|
20230613,115900,60640589,1444,1444,1444,1444,0
|
|
20230613,115800,60640589,1444,1444,1444,1444,50
|
|
20230613,115700,60568389,1445,1445,1445,1445,0
|
|
20230613,115600,60568389,1445,1445,1445,1445,0
|
|
20230613,115500,60568389,1445,1445,1445,1445,0
|
|
20230613,115400,60568389,1445,1445,1445,1445,0
|
|
20230613,115300,60568389,1445,1445,1445,1445,0
|
|
20230613,115200,60568389,1445,1445,1445,1445,0
|
|
20230613,115100,60568389,1445,1445,1445,1445,0
|
|
20230613,115000,60568389,1445,1445,1445,1445,0
|
|
20230613,114900,60568389,1445,1445,1445,1445,0
|
|
20230613,114800,60568389,1445,1445,1445,1445,0
|
|
20230613,114700,60568389,1445,1445,1445,1445,0
|
|
20230613,114600,60568389,1445,1445,1445,1445,0
|
|
20230613,114500,60568389,1445,1445,1445,1445,0
|
|
20230613,114400,60568389,1445,1445,1445,1445,0
|
|
20230613,114300,60568389,1445,1443,1445,1443,2000
|
|
20230613,114200,57680632,1443,1443,1443,1443,0
|
|
20230613,114100,57680632,1443,1441,1443,1440,284
|
|
20230613,114000,57271459,1442,1442,1442,1442,0
|
|
20230613,113900,57271459,1442,1442,1442,1442,0
|
|
20230613,113800,57271459,1442,1442,1442,1442,0
|
|
20230613,113700,57271459,1442,1442,1442,1442,371
|
|
20230613,113600,56736477,1443,1443,1443,1443,0
|
|
20230613,113500,56736477,1443,1443,1443,1443,0
|
|
20230613,113400,56736477,1443,1443,1443,1443,50
|
|
20230613,113300,56664327,1443,1443,1443,1443,700
|
|
20230613,113200,55654227,1443,1443,1443,1443,0
|
|
20230613,113100,55654227,1443,1443,1443,1443,1195
|
|
20230613,113000,53929842,1444,1444,1444,1444,2283
|
|
20230613,112900,50633190,1444,1444,1444,1444,0
|
|
20230613,112800,50633190,1444,1444,1444,1444,12
|
|
20230613,112700,50615862,1444,1444,1444,1444,0
|
|
20230613,112600,50615862,1444,1444,1444,1444,0
|
|
20230613,112500,50615862,1444,1444,1444,1444,1
|
|
20230613,112400,50614418,1443,1443,1443,1443,15
|
|
20230613,112300,50592773,1445,1445,1445,1445,0
|
|
20230613,112200,50592773,1445,1445,1445,1445,0
|
|
20230613,112100,50592773,1445,1445,1445,1445,0
|
|
20230613,112000,50592773,1445,1445,1445,1445,0
|
|
20230613,111900,50592773,1445,1445,1445,1445,0
|
|
20230613,111800,50592773,1445,1445,1445,1445,0
|
|
20230613,111700,50592773,1445,1445,1445,1445,0
|
|
20230613,111600,50592773,1445,1445,1445,1445,0
|
|
20230613,111500,50592773,1445,1445,1445,1445,0
|
|
20230613,111400,50592773,1445,1445,1445,1445,0
|
|
20230613,111300,50592773,1445,1445,1445,1445,0
|
|
20230613,111200,50592773,1445,1445,1445,1445,0
|
|
20230613,111100,50592773,1445,1445,1445,1445,0
|
|
20230613,111000,50592773,1445,1445,1445,1445,0
|
|
20230613,110900,50592773,1445,1445,1445,1440,6550
|
|
20230613,110800,41145375,1443,1445,1445,1443,2501
|
|
20230613,110700,37535138,1445,1445,1445,1445,0
|
|
20230613,110600,37535138,1445,1445,1445,1445,0
|
|
20230613,110500,37535138,1445,1445,1445,1445,102
|
|
20230613,110400,37387748,1445,1445,1445,1445,0
|
|
20230613,110300,37387748,1445,1445,1445,1445,0
|
|
20230613,110200,37387748,1445,1445,1445,1445,1
|
|
20230613,110100,37386303,1445,1445,1445,1445,0
|
|
20230613,110000,37386303,1445,1445,1445,1445,0
|
|
20230613,105900,37386303,1445,1445,1445,1445,0
|
|
20230613,105800,37386303,1445,1445,1445,1445,0
|
|
20230613,105700,37386303,1445,1445,1445,1445,0
|
|
20230613,105600,37386303,1445,1445,1445,1445,0
|
|
20230613,105500,37386303,1445,1445,1445,1445,10
|
|
20230613,105400,37371853,1445,1445,1445,1445,1
|
|
20230613,105300,37370408,1445,1445,1445,1445,1
|
|
20230613,105200,37368963,1444,1444,1444,1444,0
|
|
20230613,105100,37368963,1444,1444,1444,1444,0
|
|
20230613,105000,37368963,1444,1444,1444,1444,0
|
|
20230613,104900,37368963,1444,1444,1444,1444,0
|
|
20230613,104800,37368963,1444,1444,1444,1444,226
|
|
20230613,104700,37042619,1445,1448,1448,1445,119
|
|
20230613,104600,36870355,1448,1448,1448,1448,0
|
|
20230613,104500,36870355,1448,1448,1448,1448,2
|
|
20230613,104400,36867459,1448,1448,1448,1448,1
|
|
20230613,104300,36866011,1446,1448,1448,1446,2
|
|
20230613,104200,36863117,1447,1447,1447,1447,0
|
|
20230613,104100,36863117,1447,1447,1447,1447,10
|
|
20230613,104000,36848647,1448,1448,1448,1448,0
|
|
20230613,103900,36848647,1448,1448,1448,1448,0
|
|
20230613,103800,36848647,1448,1448,1448,1448,0
|
|
20230613,103700,36848647,1448,1448,1448,1448,6
|
|
20230613,103600,36839959,1448,1448,1448,1448,4
|
|
20230613,103500,36834167,1448,1448,1448,1448,61
|
|
20230613,103400,36745839,1448,1448,1448,1448,0
|
|
20230613,103300,36745839,1448,1448,1448,1448,0
|
|
20230613,103200,36745839,1448,1448,1448,1448,5
|
|
20230613,103100,36738599,1448,1448,1448,1448,0
|
|
20230613,103000,36738599,1448,1448,1448,1448,0
|
|
20230613,102900,36738599,1448,1448,1448,1448,0
|
|
20230613,102800,36738599,1448,1448,1448,1448,0
|
|
20230613,102700,36738599,1448,1448,1448,1448,0
|
|
20230613,102600,36738599,1448,1448,1448,1448,0
|
|
20230613,102500,36738599,1448,1448,1448,1448,0
|
|
20230613,102400,36738599,1448,1448,1448,1448,0
|
|
20230613,102300,36738599,1448,1448,1448,1448,0
|
|
20230613,102200,36738599,1448,1448,1448,1448,0
|
|
20230613,102100,36738599,1448,1448,1448,1448,1
|
|
20230613,102000,36737151,1442,1442,1442,1442,0
|
|
20230613,101900,36737151,1442,1442,1442,1442,0
|
|
20230613,101800,36737151,1442,1443,1443,1442,1000
|
|
20230613,101700,35294369,1448,1448,1448,1448,0
|
|
20230613,101600,35294369,1448,1448,1448,1448,0
|
|
20230613,101500,35294369,1448,1448,1448,1448,0
|
|
20230613,101400,35294369,1448,1448,1448,1448,0
|
|
20230613,101300,35294369,1448,1447,1448,1447,2
|
|
20230613,101200,35291474,1447,1447,1447,1443,3331
|
|
20230613,101100,30483272,1447,1447,1447,1447,201
|
|
20230613,101000,30192425,1443,1447,1447,1443,220
|
|
20230613,100900,29874925,1447,1447,1447,1447,0
|
|
20230613,100800,29874925,1447,1447,1447,1447,0
|
|
20230613,100700,29874925,1447,1447,1447,1447,0
|
|
20230613,100600,29874925,1447,1447,1447,1447,0
|
|
20230613,100500,29874925,1447,1447,1447,1447,0
|
|
20230613,100400,29874925,1447,1447,1447,1447,0
|
|
20230613,100300,29874925,1447,1447,1447,1447,0
|
|
20230613,100200,29874925,1447,1447,1447,1447,24
|
|
20230613,100100,29840197,1447,1447,1447,1447,6
|
|
20230613,100000,29831515,1448,1448,1448,1448,176
|
|
20230613,095900,29576667,1449,1449,1449,1449,0
|
|
20230613,095800,29576667,1449,1448,1449,1448,11
|
|
20230613,095700,29560738,1449,1449,1449,1449,0
|
|
20230613,095600,29560738,1449,1448,1449,1448,5
|
|
20230613,095500,29553496,1449,1448,1449,1448,1301
|
|
20230613,095400,27669647,1449,1448,1449,1448,1112
|
|
20230613,095300,26059470,1448,1448,1448,1443,343
|
|
20230613,095200,25564063,1448,1448,1448,1448,10
|
|
20230613,095100,25549583,1448,1448,1448,1448,0
|
|
20230613,095000,25549583,1448,1448,1448,1448,81
|
|
20230613,094900,25432295,1448,1448,1448,1448,0
|
|
20230613,094800,25432295,1448,1448,1448,1448,0
|
|
20230613,094700,25432295,1448,1447,1448,1447,20
|
|
20230613,094600,25403349,1448,1448,1448,1448,0
|
|
20230613,094500,25403349,1448,1448,1448,1448,0
|
|
20230613,094400,25403349,1448,1448,1448,1448,1
|
|
20230613,094300,25401901,1448,1445,1448,1445,403
|
|
20230613,094200,24818361,1448,1448,1448,1448,45
|
|
20230613,094100,24753201,1448,1448,1448,1448,0
|
|
20230613,094000,24753201,1448,1448,1448,1448,0
|
|
20230613,093900,24753201,1448,1448,1448,1448,101
|
|
20230613,093800,24606953,1448,1440,1448,1440,4
|
|
20230613,093700,24601185,1447,1446,1447,1440,790
|
|
20230613,093600,23461106,1448,1448,1448,1448,0
|
|
20230613,093500,23461106,1448,1448,1448,1448,0
|
|
20230613,093400,23461106,1448,1447,1448,1447,3
|
|
20230613,093300,23456764,1447,1447,1447,1447,203
|
|
20230613,093200,23163023,1447,1447,1447,1447,1
|
|
20230613,093100,23161576,1447,1447,1447,1447,152
|
|
20230613,093000,22941632,1447,1447,1447,1447,37
|
|
20230613,092900,22888093,1447,1446,1447,1446,11
|
|
20230613,092800,22872185,1446,1446,1446,1446,2
|
|
20230613,092700,22869293,1447,1447,1447,1447,0
|
|
20230613,092600,22869293,1447,1447,1447,1447,0
|
|
20230613,092500,22869293,1447,1447,1447,1447,0
|
|
20230613,092400,22869293,1447,1447,1447,1447,0
|
|
20230613,092300,22869293,1447,1447,1447,1447,1
|
|
20230613,092200,22867846,1447,1447,1447,1439,302
|
|
20230613,092100,22433252,1439,1441,1441,1439,1000
|
|
20230613,092000,20993846,1447,1447,1447,1447,0
|
|
20230613,091900,20993846,1447,1447,1447,1447,1
|
|
20230613,091800,20992399,1448,1440,1448,1440,301
|
|
20230613,091700,20558951,1448,1448,1448,1447,3
|
|
20230613,091600,20554608,1447,1447,1448,1439,303
|
|
20230613,091500,20118566,1447,1447,1447,1447,5
|
|
20230613,091400,20111331,1450,1447,1450,1436,2011
|
|
20230613,091300,17223406,1450,1450,1450,1450,0
|
|
20230613,091200,17223406,1450,1450,1450,1450,0
|
|
20230613,091100,17223406,1450,1450,1450,1450,0
|
|
20230613,091000,17223406,1450,1450,1450,1450,0
|
|
20230613,090900,17223406,1450,1447,1450,1447,136
|
|
20230613,090800,17026602,1450,1449,1451,1447,6732
|
|
20230613,090700,7283689,1449,1451,1451,1449,51
|
|
20230613,090600,7209788,1451,1452,1452,1451,214
|
|
20230613,090500,6899273,1452,1451,1452,1447,1294
|
|
20230613,090400,5023793,1451,1451,1451,1451,500
|
|
20230613,090300,4298293,1451,1449,1451,1449,901
|
|
20230613,090200,2991942,1452,1452,1452,1452,0
|
|
20230613,090100,2991942,1452,1451,1452,1451,22
|
|
20230613,090000,2960018,1450,1447,1450,1447,2045
|