693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,203000,514554960,1030,1030,1030,1030,4668
|
|
20230616,202900,514554960,1030,1030,1030,1030,0
|
|
20230616,202800,514554960,1030,1030,1030,1030,0
|
|
20230616,202700,514554960,1030,1030,1030,1030,0
|
|
20230616,202600,514554960,1030,1030,1030,1030,0
|
|
20230616,202500,514554960,1030,1030,1030,1030,0
|
|
20230616,202400,514554960,1030,1030,1030,1030,0
|
|
20230616,202300,514554960,1030,1030,1030,1030,0
|
|
20230616,202200,514554960,1030,1030,1030,1030,0
|
|
20230616,202100,514554960,1030,1030,1030,1030,0
|
|
20230616,202000,514554960,1030,1030,1030,1030,0
|
|
20230616,201900,514554960,1030,1030,1030,1030,0
|
|
20230616,201800,514554960,1030,1030,1030,1030,0
|
|
20230616,201700,514554960,1030,1030,1030,1030,0
|
|
20230616,201600,514554960,1030,1030,1030,1030,0
|
|
20230616,201500,514554960,1030,1030,1030,1030,0
|
|
20230616,201400,514554960,1030,1030,1030,1030,0
|
|
20230616,201300,514554960,1030,1030,1030,1030,0
|
|
20230616,201200,514554960,1030,1030,1030,1030,0
|
|
20230616,201100,514554960,1030,1030,1030,1030,0
|
|
20230616,201000,514554960,1030,1030,1030,1030,0
|
|
20230616,200900,514554960,1030,1030,1030,1030,0
|
|
20230616,200800,514554960,1030,1030,1030,1030,0
|
|
20230616,200700,514554960,1030,1030,1030,1030,0
|
|
20230616,200600,514554960,1030,1030,1030,1030,0
|
|
20230616,200500,514554960,1030,1030,1030,1030,0
|
|
20230616,200400,514554960,1030,1030,1030,1030,0
|
|
20230616,200300,514554960,1030,1030,1030,1030,0
|
|
20230616,200200,514554960,1030,1030,1030,1030,0
|
|
20230616,200100,514554960,1030,1030,1030,1030,0
|
|
20230616,200000,514554960,1030,1030,1030,1030,4668
|
|
20230616,195900,514554960,1030,1030,1030,1030,0
|
|
20230616,195800,514554960,1030,1030,1030,1030,0
|
|
20230616,195700,514554960,1030,1030,1030,1030,0
|
|
20230616,195600,514554960,1030,1030,1030,1030,0
|
|
20230616,195500,514554960,1030,1030,1030,1030,0
|
|
20230616,195400,514554960,1030,1030,1030,1030,0
|
|
20230616,195300,514554960,1030,1030,1030,1030,0
|
|
20230616,195200,514554960,1030,1030,1030,1030,0
|
|
20230616,195100,514554960,1030,1030,1030,1030,0
|
|
20230616,195000,514554960,1030,1030,1030,1030,0
|
|
20230616,194900,514554960,1030,1030,1030,1030,0
|
|
20230616,194800,514554960,1030,1030,1030,1030,0
|
|
20230616,194700,514554960,1030,1030,1030,1030,0
|
|
20230616,194600,514554960,1030,1030,1030,1030,0
|
|
20230616,194500,514554960,1030,1030,1030,1030,0
|
|
20230616,194400,514554960,1030,1030,1030,1030,0
|
|
20230616,194300,514554960,1030,1030,1030,1030,0
|
|
20230616,194200,514554960,1030,1030,1030,1030,0
|
|
20230616,194100,514554960,1030,1030,1030,1030,0
|
|
20230616,194000,514554960,1030,1030,1030,1030,0
|
|
20230616,193900,514554960,1030,1030,1030,1030,0
|
|
20230616,193800,514554960,1030,1030,1030,1030,0
|
|
20230616,193700,514554960,1030,1030,1030,1030,0
|
|
20230616,193600,514554960,1030,1030,1030,1030,0
|
|
20230616,193500,514554960,1030,1030,1030,1030,0
|
|
20230616,193400,514554960,1030,1030,1030,1030,0
|
|
20230616,193300,514554960,1030,1030,1030,1030,0
|
|
20230616,193200,514554960,1030,1030,1030,1030,0
|
|
20230616,193100,514554960,1030,1030,1030,1030,0
|
|
20230616,193000,514554960,1030,1030,1030,1030,4668
|
|
20230616,192900,514554960,1030,1030,1030,1030,0
|
|
20230616,192800,514554960,1030,1030,1030,1030,0
|
|
20230616,192700,514554960,1030,1030,1030,1030,0
|
|
20230616,192600,514554960,1030,1030,1030,1030,0
|
|
20230616,192500,514554960,1030,1030,1030,1030,0
|
|
20230616,192400,514554960,1030,1030,1030,1030,0
|
|
20230616,192300,514554960,1030,1030,1030,1030,0
|
|
20230616,192200,514554960,1030,1030,1030,1030,0
|
|
20230616,192100,514554960,1030,1030,1030,1030,0
|
|
20230616,192000,514554960,1030,1030,1030,1030,0
|
|
20230616,191900,514554960,1030,1030,1030,1030,0
|
|
20230616,191800,514554960,1030,1030,1030,1030,0
|
|
20230616,191700,514554960,1030,1030,1030,1030,0
|
|
20230616,191600,514554960,1030,1030,1030,1030,0
|
|
20230616,191500,514554960,1030,1030,1030,1030,0
|
|
20230616,191400,514554960,1030,1030,1030,1030,0
|
|
20230616,191300,514554960,1030,1030,1030,1030,0
|
|
20230616,191200,514554960,1030,1030,1030,1030,0
|
|
20230616,191100,514554960,1030,1030,1030,1030,0
|
|
20230616,191000,514554960,1030,1030,1030,1030,0
|
|
20230616,190900,514554960,1030,1030,1030,1030,0
|
|
20230616,190800,514554960,1030,1030,1030,1030,0
|
|
20230616,190700,514554960,1030,1030,1030,1030,0
|
|
20230616,190600,514554960,1030,1030,1030,1030,0
|
|
20230616,190500,514554960,1030,1030,1030,1030,0
|
|
20230616,190400,514554960,1030,1030,1030,1030,0
|
|
20230616,190300,514554960,1030,1030,1030,1030,0
|
|
20230616,190200,514554960,1030,1030,1030,1030,0
|
|
20230616,190100,514554960,1030,1030,1030,1030,0
|
|
20230616,190000,514554960,1030,1030,1030,1030,4668
|
|
20230616,185900,514554960,1030,1030,1030,1030,0
|
|
20230616,185800,514554960,1030,1030,1030,1030,0
|
|
20230616,185700,514554960,1030,1030,1030,1030,0
|
|
20230616,185600,514554960,1030,1030,1030,1030,0
|
|
20230616,185500,514554960,1030,1030,1030,1030,0
|
|
20230616,185400,514554960,1030,1030,1030,1030,0
|
|
20230616,185300,514554960,1030,1030,1030,1030,0
|
|
20230616,185200,514554960,1030,1030,1030,1030,0
|
|
20230616,185100,514554960,1030,1030,1030,1030,0
|
|
20230616,185000,514554960,1030,1030,1030,1030,0
|
|
20230616,184900,514554960,1030,1030,1030,1030,0
|
|
20230616,184800,514554960,1030,1030,1030,1030,0
|
|
20230616,184700,514554960,1030,1030,1030,1030,0
|
|
20230616,184600,514554960,1030,1030,1030,1030,0
|
|
20230616,184500,514554960,1030,1030,1030,1030,0
|
|
20230616,184400,514554960,1030,1030,1030,1030,0
|
|
20230616,184300,514554960,1030,1030,1030,1030,0
|
|
20230616,184200,514554960,1030,1030,1030,1030,0
|
|
20230616,184100,514554960,1030,1030,1030,1030,0
|
|
20230616,184000,514554960,1030,1030,1030,1030,0
|
|
20230616,183900,514554960,1030,1030,1030,1030,0
|
|
20230616,183800,514554960,1030,1030,1030,1030,0
|
|
20230616,183700,514554960,1030,1030,1030,1030,0
|
|
20230616,183600,514554960,1030,1030,1030,1030,0
|
|
20230616,183500,514554960,1030,1030,1030,1030,0
|
|
20230616,183400,514554960,1030,1030,1030,1030,0
|
|
20230616,183300,514554960,1030,1030,1030,1030,0
|
|
20230616,183200,514554960,1030,1030,1030,1030,0
|
|
20230616,183100,514554960,1030,1030,1030,1030,0
|
|
20230616,183000,514554960,1030,1030,1030,1030,4668
|
|
20230616,182900,514554960,1030,1030,1030,1030,0
|
|
20230616,182800,514554960,1030,1030,1030,1030,0
|
|
20230616,182700,514554960,1030,1030,1030,1030,0
|
|
20230616,182600,514554960,1030,1030,1030,1030,0
|
|
20230616,182500,514554960,1030,1030,1030,1030,0
|
|
20230616,182400,514554960,1030,1030,1030,1030,0
|
|
20230616,182300,514554960,1030,1030,1030,1030,0
|
|
20230616,182200,514554960,1030,1030,1030,1030,0
|
|
20230616,182100,514554960,1030,1030,1030,1030,0
|
|
20230616,182000,514554960,1030,1030,1030,1030,0
|
|
20230616,181900,514554960,1030,1030,1030,1030,0
|
|
20230616,181800,514554960,1030,1030,1030,1030,0
|
|
20230616,181700,514554960,1030,1030,1030,1030,0
|
|
20230616,181600,514554960,1030,1030,1030,1030,0
|
|
20230616,181500,514554960,1030,1030,1030,1030,0
|
|
20230616,181400,514554960,1030,1030,1030,1030,0
|
|
20230616,181300,514554960,1030,1030,1030,1030,0
|
|
20230616,181200,514554960,1030,1030,1030,1030,0
|
|
20230616,181100,514554960,1030,1030,1030,1030,0
|
|
20230616,181000,514554960,1030,1030,1030,1030,0
|
|
20230616,180900,514554960,1030,1030,1030,1030,0
|
|
20230616,180800,514554960,1030,1030,1030,1030,0
|
|
20230616,180700,514554960,1030,1030,1030,1030,0
|
|
20230616,180600,514554960,1030,1030,1030,1030,0
|
|
20230616,180500,514554960,1030,1030,1030,1030,0
|
|
20230616,180400,514554960,1030,1030,1030,1030,0
|
|
20230616,180300,514554960,1030,1030,1030,1030,0
|
|
20230616,180200,514554960,1030,1030,1030,1030,0
|
|
20230616,180100,514554960,1030,1030,1030,1030,0
|
|
20230616,180000,514554960,1030,1030,1030,1030,4668
|
|
20230616,175900,514554960,1030,1030,1030,1030,0
|
|
20230616,175800,514554960,1030,1030,1030,1030,0
|
|
20230616,175700,514554960,1030,1030,1030,1030,0
|
|
20230616,175600,514554960,1030,1030,1030,1030,0
|
|
20230616,175500,514554960,1030,1030,1030,1030,0
|
|
20230616,175400,514554960,1030,1030,1030,1030,0
|
|
20230616,175300,514554960,1030,1030,1030,1030,0
|
|
20230616,175200,514554960,1030,1030,1030,1030,0
|
|
20230616,175100,514554960,1030,1030,1030,1030,0
|
|
20230616,175000,514554960,1030,1030,1030,1030,0
|
|
20230616,174900,514554960,1030,1030,1030,1030,0
|
|
20230616,174800,514554960,1030,1030,1030,1030,0
|
|
20230616,174700,514554960,1030,1030,1030,1030,0
|
|
20230616,174600,514554960,1030,1030,1030,1030,0
|
|
20230616,174500,514554960,1030,1030,1030,1030,0
|
|
20230616,174400,514554960,1030,1030,1030,1030,0
|
|
20230616,174300,514554960,1030,1030,1030,1030,0
|
|
20230616,174200,514554960,1030,1030,1030,1030,0
|
|
20230616,174100,514554960,1030,1030,1030,1030,0
|
|
20230616,174000,514554960,1030,1030,1030,1030,0
|
|
20230616,173900,514554960,1030,1030,1030,1030,0
|
|
20230616,173800,514554960,1030,1030,1030,1030,0
|
|
20230616,173700,514554960,1030,1030,1030,1030,0
|
|
20230616,173600,514554960,1030,1030,1030,1030,0
|
|
20230616,173500,514554960,1030,1030,1030,1030,0
|
|
20230616,173400,514554960,1030,1030,1030,1030,0
|
|
20230616,173300,514554960,1030,1030,1030,1030,0
|
|
20230616,173200,514554960,1030,1030,1030,1030,0
|
|
20230616,173100,514554960,1030,1030,1030,1030,0
|
|
20230616,173000,514554960,1030,1030,1030,1030,4668
|
|
20230616,172900,514554960,1030,1030,1030,1030,0
|
|
20230616,172800,514554960,1030,1030,1030,1030,0
|
|
20230616,172700,514554960,1030,1030,1030,1030,0
|
|
20230616,172600,514554960,1030,1030,1030,1030,0
|
|
20230616,172500,514554960,1030,1030,1030,1030,0
|
|
20230616,172400,514554960,1030,1030,1030,1030,0
|
|
20230616,172300,514554960,1030,1030,1030,1030,0
|
|
20230616,172200,514554960,1030,1030,1030,1030,0
|
|
20230616,172100,514554960,1030,1030,1030,1030,0
|
|
20230616,172000,514554960,1030,1030,1030,1030,0
|
|
20230616,171900,514554960,1030,1030,1030,1030,0
|
|
20230616,171800,514554960,1030,1030,1030,1030,0
|
|
20230616,171700,514554960,1030,1030,1030,1030,0
|
|
20230616,171600,514554960,1030,1030,1030,1030,0
|
|
20230616,171500,514554960,1030,1030,1030,1030,0
|
|
20230616,171400,514554960,1030,1030,1030,1030,0
|
|
20230616,171300,514554960,1030,1030,1030,1030,0
|
|
20230616,171200,514554960,1030,1030,1030,1030,0
|
|
20230616,171100,514554960,1030,1030,1030,1030,0
|
|
20230616,171000,514554960,1030,1030,1030,1030,0
|
|
20230616,170900,514554960,1030,1030,1030,1030,0
|
|
20230616,170800,514554960,1030,1030,1030,1030,0
|
|
20230616,170700,514554960,1030,1030,1030,1030,0
|
|
20230616,170600,514554960,1030,1030,1030,1030,0
|
|
20230616,170500,514554960,1030,1030,1030,1030,0
|
|
20230616,170400,514554960,1030,1030,1030,1030,0
|
|
20230616,170300,514554960,1030,1030,1030,1030,0
|
|
20230616,170200,514554960,1030,1030,1030,1030,0
|
|
20230616,170100,514554960,1030,1030,1030,1030,0
|
|
20230616,170000,514554960,1030,1030,1030,1030,4668
|
|
20230616,165900,514554960,1030,1030,1030,1030,0
|
|
20230616,165800,514554960,1030,1030,1030,1030,0
|
|
20230616,165700,514554960,1030,1030,1030,1030,0
|
|
20230616,165600,514554960,1030,1030,1030,1030,0
|
|
20230616,165500,514554960,1030,1030,1030,1030,0
|
|
20230616,165400,514554960,1030,1030,1030,1030,0
|
|
20230616,165300,514554960,1030,1030,1030,1030,0
|
|
20230616,165200,514554960,1030,1030,1030,1030,0
|
|
20230616,165100,514554960,1030,1030,1030,1030,0
|
|
20230616,165000,514554960,1030,1030,1030,1030,0
|
|
20230616,164900,514554960,1030,1030,1030,1030,0
|
|
20230616,164800,514554960,1030,1030,1030,1030,0
|
|
20230616,164700,514554960,1030,1030,1030,1030,0
|
|
20230616,164600,514554960,1030,1030,1030,1030,0
|
|
20230616,164500,514554960,1030,1030,1030,1030,0
|
|
20230616,164400,514554960,1030,1030,1030,1030,0
|
|
20230616,164300,514554960,1030,1030,1030,1030,0
|
|
20230616,164200,514554960,1030,1030,1030,1030,0
|
|
20230616,164100,514554960,1030,1030,1030,1030,0
|
|
20230616,164000,514554960,1030,1030,1030,1030,0
|
|
20230616,163900,514554960,1030,1030,1030,1030,0
|
|
20230616,163800,514554960,1030,1030,1030,1030,0
|
|
20230616,163700,514554960,1030,1030,1030,1030,0
|
|
20230616,163600,514554960,1030,1030,1030,1030,0
|
|
20230616,163500,514554960,1030,1030,1030,1030,0
|
|
20230616,163400,514554960,1030,1030,1030,1030,0
|
|
20230616,163300,514554960,1030,1030,1030,1030,0
|
|
20230616,163200,514554960,1030,1030,1030,1030,0
|
|
20230616,163100,514554960,1030,1030,1030,1030,0
|
|
20230616,163000,514554960,1030,1030,1030,1030,4668
|
|
20230616,162900,514554960,1030,1030,1030,1030,0
|
|
20230616,162800,514554960,1030,1030,1030,1030,0
|
|
20230616,162700,514554960,1030,1030,1030,1030,0
|
|
20230616,162600,514554960,1030,1030,1030,1030,0
|
|
20230616,162500,514554960,1030,1030,1030,1030,0
|
|
20230616,162400,514554960,1030,1030,1030,1030,0
|
|
20230616,162300,514554960,1030,1030,1030,1030,0
|
|
20230616,162200,514554960,1030,1030,1030,1030,0
|
|
20230616,162100,514554960,1030,1030,1030,1030,0
|
|
20230616,162000,514554960,1030,1030,1030,1030,0
|
|
20230616,161900,514554960,1030,1030,1030,1030,0
|
|
20230616,161800,514554960,1030,1030,1030,1030,0
|
|
20230616,161700,514554960,1030,1030,1030,1030,0
|
|
20230616,161600,514554960,1030,1030,1030,1030,0
|
|
20230616,161500,514554960,1030,1030,1030,1030,0
|
|
20230616,161400,514554960,1030,1030,1030,1030,0
|
|
20230616,161300,514554960,1030,1030,1030,1030,0
|
|
20230616,161200,514554960,1030,1030,1030,1030,0
|
|
20230616,161100,514554960,1030,1030,1030,1030,0
|
|
20230616,161000,514554960,1030,1030,1030,1030,0
|
|
20230616,160900,514554960,1030,1030,1030,1030,0
|
|
20230616,160800,514554960,1030,1030,1030,1030,0
|
|
20230616,160700,514554960,1030,1030,1030,1030,0
|
|
20230616,160600,514554960,1030,1030,1030,1030,0
|
|
20230616,160500,514554960,1030,1030,1030,1030,0
|
|
20230616,160400,514554960,1030,1030,1030,1030,0
|
|
20230616,160300,514554960,1030,1030,1030,1030,0
|
|
20230616,160200,514554960,1030,1030,1030,1030,0
|
|
20230616,160100,514554960,1030,1030,1030,1030,0
|
|
20230616,160000,514554960,1030,1030,1030,1030,4668
|
|
20230616,155900,514554960,1030,1030,1030,1030,0
|
|
20230616,155800,514554960,1030,1030,1030,1030,0
|
|
20230616,155700,514554960,1030,1030,1030,1030,0
|
|
20230616,155600,514554960,1030,1030,1030,1030,0
|
|
20230616,155500,514554960,1030,1030,1030,1030,0
|
|
20230616,155400,514554960,1030,1030,1030,1030,0
|
|
20230616,155300,514554960,1030,1030,1030,1030,0
|
|
20230616,155200,514554960,1030,1030,1030,1030,0
|
|
20230616,155100,514554960,1030,1030,1030,1030,0
|
|
20230616,155000,514554960,1030,1030,1030,1030,0
|
|
20230616,154900,514554960,1030,1030,1030,1030,0
|
|
20230616,154800,514554960,1030,1030,1030,1030,0
|
|
20230616,154700,514554960,1030,1030,1030,1030,0
|
|
20230616,154600,514554960,1030,1030,1030,1030,0
|
|
20230616,154500,514554960,1030,1030,1030,1030,0
|
|
20230616,154400,514554960,1030,1030,1030,1030,0
|
|
20230616,154300,514554960,1030,1030,1030,1030,0
|
|
20230616,154200,514554960,1030,1030,1030,1030,0
|
|
20230616,154100,514554960,1030,1030,1030,1030,0
|
|
20230616,154000,514554960,1030,1030,1030,1030,0
|
|
20230616,153900,514554960,1030,1030,1030,1030,0
|
|
20230616,153800,514554960,1030,1030,1030,1030,0
|
|
20230616,153700,514554960,1030,1030,1030,1030,0
|
|
20230616,153600,514554960,1030,1030,1030,1030,0
|
|
20230616,153500,514554960,1030,1030,1030,1030,0
|
|
20230616,153400,514554960,1030,1030,1030,1030,0
|
|
20230616,153300,514554960,1030,1030,1030,1030,0
|
|
20230616,153200,514554960,1030,1030,1030,1030,0
|
|
20230616,153100,514554960,1030,1030,1030,1030,0
|
|
20230616,153000,514554960,1030,1030,1030,1030,9336
|
|
20230616,152900,509746920,1032,1032,1032,1032,0
|
|
20230616,152800,509746920,1032,1032,1032,1032,0
|
|
20230616,152700,509746920,1032,1032,1032,1032,0
|
|
20230616,152600,509746920,1032,1032,1032,1032,0
|
|
20230616,152500,509746920,1032,1032,1032,1032,0
|
|
20230616,152400,509746920,1032,1032,1032,1032,0
|
|
20230616,152300,509746920,1032,1032,1032,1032,0
|
|
20230616,152200,509746920,1032,1032,1032,1032,0
|
|
20230616,152100,509746920,1032,1032,1032,1032,0
|
|
20230616,152000,509746920,1032,1032,1032,1032,0
|
|
20230616,151900,509746920,1032,1031,1032,1031,3
|
|
20230616,151800,509743826,1032,1030,1032,1030,10
|
|
20230616,151700,509733522,1030,1032,1032,1030,10001
|
|
20230616,151600,499432154,1031,1031,1031,1031,3735
|
|
20230616,151500,495581369,1032,1032,1032,1032,0
|
|
20230616,151400,495581369,1032,1032,1032,1031,19
|
|
20230616,151300,495561776,1032,1032,1032,1032,102
|
|
20230616,151200,495456512,1033,1033,1033,1033,0
|
|
20230616,151100,495456512,1033,1033,1033,1033,0
|
|
20230616,151000,495456512,1033,1033,1033,1033,4
|
|
20230616,150900,495452380,1032,1032,1032,1032,11284
|
|
20230616,150800,483807292,1032,1032,1032,1030,2891
|
|
20230616,150700,480829442,1032,1031,1032,1030,6299
|
|
20230616,150600,474340614,1032,1032,1032,1032,3
|
|
20230616,150500,474337518,1032,1032,1032,1032,0
|
|
20230616,150400,474337518,1032,1032,1032,1032,0
|
|
20230616,150300,474337518,1032,1032,1032,1032,0
|
|
20230616,150200,474337518,1032,1032,1032,1032,0
|
|
20230616,150100,474337518,1032,1032,1032,1032,0
|
|
20230616,150000,474337518,1032,1030,1032,1030,228
|
|
20230616,145900,474102676,1032,1032,1032,1029,20008
|
|
20230616,145800,453513620,1032,1032,1032,1032,15
|
|
20230616,145700,453498140,1032,1032,1032,1032,59
|
|
20230616,145600,453437252,1032,1032,1032,1032,53
|
|
20230616,145500,453382556,1032,1032,1032,1032,1021
|
|
20230616,145400,452328884,1032,1032,1032,1032,0
|
|
20230616,145300,452328884,1032,1032,1032,1032,0
|
|
20230616,145200,452328884,1032,1032,1032,1032,0
|
|
20230616,145100,452328884,1032,1032,1032,1032,5
|
|
20230616,145000,452323724,1032,1033,1033,1032,30
|
|
20230616,144900,452292737,1033,1033,1033,1029,324
|
|
20230616,144800,451958385,1033,1032,1033,1030,205
|
|
20230616,144700,451747129,1033,1033,1033,1033,6039
|
|
20230616,144600,445508842,1033,1033,1033,1032,554
|
|
20230616,144500,444937110,1034,1031,1034,1031,8105
|
|
20230616,144400,436567992,1031,1030,1031,1030,15011
|
|
20230616,144300,421106116,1030,1030,1030,1030,47
|
|
20230616,144200,421057706,1030,1028,1030,1028,1979
|
|
20230616,144100,419023280,1030,1030,1030,1030,19
|
|
20230616,144000,419003710,1030,1030,1030,1029,193
|
|
20230616,143900,418805089,1030,1030,1030,1030,13
|
|
20230616,143800,418791699,1030,1030,1030,1030,7
|
|
20230616,143700,418784489,1030,1029,1031,1029,505
|
|
20230616,143600,418264834,1029,1029,1029,1029,1
|
|
20230616,143500,418263805,1028,1031,1031,1028,35726
|
|
20230616,143400,381503503,1031,1031,1031,1030,80
|
|
20230616,143300,381421033,1031,1031,1031,1031,37
|
|
20230616,143200,381382886,1031,1031,1031,1031,108
|
|
20230616,143100,381271538,1031,1030,1031,1030,1500
|
|
20230616,143000,379726537,1031,1031,1031,1031,0
|
|
20230616,142900,379726537,1031,1031,1031,1031,0
|
|
20230616,142800,379726537,1031,1031,1031,1031,0
|
|
20230616,142700,379726537,1031,1031,1031,1031,99
|
|
20230616,142600,379624468,1032,1032,1032,1032,0
|
|
20230616,142500,379624468,1032,1032,1032,1032,0
|
|
20230616,142400,379624468,1032,1031,1032,1031,1345
|
|
20230616,142300,378236843,1031,1031,1031,1031,0
|
|
20230616,142200,378236843,1031,1031,1031,1031,1
|
|
20230616,142100,378235812,1030,1030,1030,1030,1100
|
|
20230616,142000,377102812,1031,1031,1031,1031,484
|
|
20230616,141900,376603808,1032,1032,1032,1032,0
|
|
20230616,141800,376603808,1032,1032,1032,1032,3675
|
|
20230616,141700,372811208,1033,1033,1033,1033,2
|
|
20230616,141600,372809142,1032,1033,1033,1032,1685
|
|
20230616,141500,371070122,1033,1032,1033,1032,1333
|
|
20230616,141400,369694465,1033,1032,1033,1032,10
|
|
20230616,141300,369684144,1033,1034,1034,1033,1159
|
|
20230616,141200,368486896,1034,1033,1034,1033,12095
|
|
20230616,141100,355992759,1033,1033,1033,1033,1
|
|
20230616,141000,355991726,1032,1033,1033,1032,4340
|
|
20230616,140900,351511846,1033,1033,1033,1033,11000
|
|
20230616,140800,340148846,1033,1032,1033,1032,15000
|
|
20230616,140700,324654791,1032,1032,1032,1032,0
|
|
20230616,140600,324654791,1032,1032,1032,1032,756
|
|
20230616,140500,323874599,1033,1033,1033,1033,0
|
|
20230616,140400,323874599,1033,1029,1033,1029,14953
|
|
20230616,140300,308454716,1030,1030,1030,1030,0
|
|
20230616,140200,308454716,1030,1030,1030,1030,0
|
|
20230616,140100,308454716,1030,1030,1030,1030,0
|
|
20230616,140000,308454716,1030,1030,1030,1030,101
|
|
20230616,135900,308350686,1029,1029,1029,1029,2553
|
|
20230616,135800,305723649,1028,1028,1028,1028,1050
|
|
20230616,135700,304644249,1028,1028,1028,1028,0
|
|
20230616,135600,304644249,1028,1027,1028,1027,382
|
|
20230616,135500,304251934,1028,1028,1028,1028,0
|
|
20230616,135400,304251934,1028,1028,1028,1028,6
|
|
20230616,135300,304245766,1030,1027,1030,1027,501
|
|
20230616,135200,303731236,1027,1027,1027,1027,41
|
|
20230616,135100,303689129,1027,1030,1030,1027,401
|
|
20230616,135000,303276114,1030,1031,1032,1027,16122
|
|
20230616,134900,286682952,1031,1031,1031,1031,484
|
|
20230616,134800,286183948,1029,1030,1030,1029,3856
|
|
20230616,134700,282216024,1029,1029,1029,1029,4026
|
|
20230616,134600,278073270,1029,1031,1031,1029,560
|
|
20230616,134500,277496062,1031,1031,1031,1031,0
|
|
20230616,134400,277496062,1031,1030,1031,1030,34
|
|
20230616,134300,277461041,1029,1029,1029,1029,0
|
|
20230616,134200,277461041,1029,1029,1029,1029,0
|
|
20230616,134100,277461041,1029,1031,1031,1029,27
|
|
20230616,134000,277433256,1031,1031,1031,1031,0
|
|
20230616,133900,277433256,1031,1031,1031,1031,10
|
|
20230616,133800,277422946,1031,1031,1031,1031,0
|
|
20230616,133700,277422946,1031,1031,1031,1031,0
|
|
20230616,133600,277422946,1031,1030,1031,1029,26
|
|
20230616,133500,277396170,1031,1029,1031,1029,2597
|
|
20230616,133400,274723837,1029,1029,1029,1029,100
|
|
20230616,133300,274620937,1029,1029,1029,1029,398
|
|
20230616,133200,274211395,1029,1030,1031,1029,6100
|
|
20230616,133100,267926352,1030,1030,1030,1030,1
|
|
20230616,133000,267925322,1029,1029,1030,1029,5526
|
|
20230616,132900,262236358,1029,1028,1029,1028,2227
|
|
20230616,132800,259947000,1028,1028,1028,1028,0
|
|
20230616,132700,259947000,1028,1028,1028,1028,0
|
|
20230616,132600,259947000,1028,1028,1028,1028,3
|
|
20230616,132500,259943916,1027,1027,1027,1027,26
|
|
20230616,132400,259917214,1027,1027,1027,1027,50
|
|
20230616,132300,259865864,1028,1028,1028,1028,31
|
|
20230616,132200,259833996,1027,1027,1027,1027,3
|
|
20230616,132100,259830915,1028,1027,1028,1026,103
|
|
20230616,132000,259725181,1028,1028,1028,1028,2
|
|
20230616,131900,259723125,1026,1026,1026,1026,26
|
|
20230616,131800,259696449,1026,1026,1026,1026,0
|
|
20230616,131700,259696449,1026,1026,1026,1026,1000
|
|
20230616,131600,258670449,1028,1026,1028,1026,5001
|
|
20230616,131500,253539421,1028,1026,1028,1026,298
|
|
20230616,131400,253233671,1028,1026,1028,1026,47
|
|
20230616,131300,253185447,1027,1027,1027,1027,8050
|
|
20230616,131200,244918097,1028,1028,1028,1028,604
|
|
20230616,131100,244297185,1028,1028,1028,1028,500
|
|
20230616,131000,243783185,1028,1028,1028,1028,3
|
|
20230616,130900,243780101,1027,1027,1027,1027,0
|
|
20230616,130800,243780101,1027,1027,1027,1027,26
|
|
20230616,130700,243753399,1027,1027,1027,1027,0
|
|
20230616,130600,243753399,1027,1027,1027,1027,0
|
|
20230616,130500,243753399,1027,1027,1027,1027,200
|
|
20230616,130400,243547999,1029,1029,1029,1029,17
|
|
20230616,130300,243530506,1029,1027,1029,1027,28
|
|
20230616,130200,243501746,1029,1029,1029,1029,1
|
|
20230616,130100,243500717,1028,1028,1029,1028,202
|
|
20230616,130000,243293060,1028,1028,1028,1028,500
|
|
20230616,125900,242779060,1030,1030,1030,1030,0
|
|
20230616,125800,242779060,1030,1030,1030,1030,1
|
|
20230616,125700,242778030,1027,1030,1030,1027,10027
|
|
20230616,125600,232472013,1030,1030,1030,1030,1
|
|
20230616,125500,232470983,1028,1028,1028,1028,0
|
|
20230616,125400,232470983,1028,1028,1028,1028,0
|
|
20230616,125300,232470983,1028,1029,1029,1028,90
|
|
20230616,125200,232378423,1029,1028,1029,1028,66
|
|
20230616,125100,232310535,1031,1031,1031,1031,0
|
|
20230616,125000,232310535,1031,1031,1031,1031,2000
|
|
20230616,124900,230248535,1031,1031,1031,1031,3
|
|
20230616,124800,230245442,1028,1027,1028,1027,1689
|
|
20230616,124700,228509497,1027,1027,1027,1027,24
|
|
20230616,124600,228484849,1026,1027,1028,1026,5026
|
|
20230616,124500,223318968,1027,1027,1027,1027,1889
|
|
20230616,124400,221378965,1027,1027,1027,1027,20
|
|
20230616,124300,221358425,1027,1027,1027,1027,0
|
|
20230616,124200,221358425,1027,1027,1027,1027,0
|
|
20230616,124100,221358425,1027,1027,1027,1027,0
|
|
20230616,124000,221358425,1027,1027,1027,1027,100
|
|
20230616,123900,221255725,1027,1027,1027,1027,26
|
|
20230616,123800,221229023,1027,1027,1027,1027,0
|
|
20230616,123700,221229023,1027,1027,1027,1027,25
|
|
20230616,123600,221203348,1028,1028,1028,1028,1
|
|
20230616,123500,221202320,1026,1026,1026,1026,26
|
|
20230616,123400,221175644,1027,1027,1027,1027,2575
|
|
20230616,123300,218531119,1028,1028,1028,1028,0
|
|
20230616,123200,218531119,1028,1028,1028,1028,0
|
|
20230616,123100,218531119,1028,1027,1028,1027,401
|
|
20230616,123000,218119291,1026,1026,1026,1026,0
|
|
20230616,122900,218119291,1026,1026,1026,1026,26
|
|
20230616,122800,218092615,1028,1028,1028,1028,7
|
|
20230616,122700,218085419,1028,1027,1028,1027,10001
|
|
20230616,122600,207814391,1027,1028,1028,1027,4024
|
|
20230616,122500,203681737,1028,1028,1028,1028,9
|
|
20230616,122400,203672485,1028,1028,1028,1027,49
|
|
20230616,122300,203622139,1027,1028,1028,1027,3007
|
|
20230616,122200,200533943,1028,1028,1028,1028,4
|
|
20230616,122100,200529831,1028,1028,1028,1028,127
|
|
20230616,122000,200399275,1028,1028,1028,1028,12
|
|
20230616,121900,200386939,1028,1028,1028,1027,605
|
|
20230616,121800,199765014,1028,1027,1028,1027,9051
|
|
20230616,121700,190469636,1028,1028,1028,1028,6400
|
|
20230616,121600,183890436,1028,1028,1028,1028,15586
|
|
20230616,121500,167868028,1029,1029,1029,1029,178
|
|
20230616,121400,167684866,1031,1031,1031,1031,0
|
|
20230616,121300,167684866,1031,1028,1031,1028,36
|
|
20230616,121200,167647828,1031,1031,1031,1031,0
|
|
20230616,121100,167647828,1031,1031,1031,1031,3
|
|
20230616,121000,167644735,1030,1030,1030,1030,203
|
|
20230616,120900,167435645,1030,1030,1030,1030,102
|
|
20230616,120800,167330585,1028,1028,1028,1028,0
|
|
20230616,120700,167330585,1028,1030,1030,1028,326
|
|
20230616,120600,166994857,1030,1030,1030,1030,100
|
|
20230616,120500,166891857,1030,1030,1030,1030,678
|
|
20230616,120400,166193517,1029,1029,1029,1029,33
|
|
20230616,120300,166159560,1029,1029,1029,1029,8
|
|
20230616,120200,166151328,1029,1029,1029,1028,527
|
|
20230616,120100,165609071,1029,1029,1029,1029,2
|
|
20230616,120000,165607013,1028,1028,1028,1028,58
|
|
20230616,115900,165547389,1028,1028,1028,1028,93
|
|
20230616,115800,165451785,1028,1028,1028,1028,0
|
|
20230616,115700,165451785,1028,1029,1029,1028,82
|
|
20230616,115600,165367488,1028,1028,1028,1028,1718
|
|
20230616,115500,163601384,1029,1029,1029,1029,2
|
|
20230616,115400,163599326,1029,1029,1029,1029,0
|
|
20230616,115300,163599326,1029,1029,1029,1029,0
|
|
20230616,115200,163599326,1029,1029,1029,1029,11
|
|
20230616,115100,163588007,1029,1028,1029,1028,29
|
|
20230616,115000,163558192,1029,1029,1029,1029,0
|
|
20230616,114900,163558192,1029,1029,1029,1029,5
|
|
20230616,114800,163553047,1029,1029,1029,1029,2643
|
|
20230616,114700,160833400,1030,1030,1030,1030,2
|
|
20230616,114600,160831340,1029,1030,1030,1029,2
|
|
20230616,114500,160829281,1029,1029,1029,1029,26
|
|
20230616,114400,160802527,1029,1029,1029,1029,82
|
|
20230616,114300,160718149,1029,1029,1029,1029,530
|
|
20230616,114200,160172779,1030,1030,1030,1030,0
|
|
20230616,114100,160172779,1030,1030,1030,1030,3
|
|
20230616,114000,160169689,1030,1029,1030,1029,1106
|
|
20230616,113900,159030735,1029,1029,1029,1029,0
|
|
20230616,113800,159030735,1029,1029,1029,1029,1970
|
|
20230616,113700,157003605,1029,1029,1029,1029,0
|
|
20230616,113600,157003605,1029,1029,1029,1029,0
|
|
20230616,113500,157003605,1029,1029,1029,1029,0
|
|
20230616,113400,157003605,1029,1029,1029,1029,25
|
|
20230616,113300,156977880,1030,1030,1030,1030,88
|
|
20230616,113200,156887240,1030,1030,1030,1030,3
|
|
20230616,113100,156884150,1029,1029,1029,1029,1170
|
|
20230616,113000,155680220,1029,1029,1029,1029,25
|
|
20230616,112900,155654495,1030,1029,1030,1029,34
|
|
20230616,112800,155619501,1030,1030,1030,1030,1
|
|
20230616,112700,155618471,1030,1030,1030,1030,11
|
|
20230616,112600,155607141,1029,1029,1029,1029,4342
|
|
20230616,112500,151139223,1029,1029,1029,1029,1770
|
|
20230616,112400,149317893,1030,1029,1030,1029,101
|
|
20230616,112300,149213963,1030,1030,1030,1029,127
|
|
20230616,112200,149083179,1030,1030,1030,1030,41
|
|
20230616,112100,149040949,1030,1030,1030,1029,956
|
|
20230616,112000,148056434,1031,1031,1031,1031,0
|
|
20230616,111900,148056434,1031,1031,1031,1031,0
|
|
20230616,111800,148056434,1031,1031,1031,1031,1
|
|
20230616,111700,148055403,1030,1031,1031,1030,29
|
|
20230616,111600,148025530,1031,1031,1031,1031,194
|
|
20230616,111500,147825516,1030,1030,1030,1030,4500
|
|
20230616,111400,143190516,1031,1031,1031,1031,76
|
|
20230616,111300,143112160,1030,1030,1030,1030,4221
|
|
20230616,111200,138764530,1030,1031,1031,1030,1037
|
|
20230616,111100,137696419,1030,1031,1031,1030,209
|
|
20230616,111000,137481148,1031,1031,1032,1031,5006
|
|
20230616,110900,132319961,1031,1031,1031,1031,904
|
|
20230616,110800,131387937,1032,1032,1032,1032,15
|
|
20230616,110700,131372457,1032,1031,1032,1031,4002
|
|
20230616,110600,127246393,1031,1032,1032,1031,50
|
|
20230616,110500,127194818,1033,1033,1033,1033,9
|
|
20230616,110400,127185521,1033,1032,1033,1032,10
|
|
20230616,110300,127175198,1032,1032,1032,1032,0
|
|
20230616,110200,127175198,1032,1032,1032,1032,3
|
|
20230616,110100,127172102,1031,1031,1031,1031,25
|
|
20230616,110000,127146327,1033,1032,1033,1032,60
|
|
20230616,105900,127084357,1033,1033,1033,1033,1651
|
|
20230616,105800,125378874,1032,1032,1032,1032,4100
|
|
20230616,105700,121147674,1031,1030,1031,1029,2253
|
|
20230616,105600,118825704,1030,1030,1030,1030,7093
|
|
20230616,105500,111519914,1030,1030,1030,1030,2920
|
|
20230616,105400,108512314,1030,1030,1030,1030,773
|
|
20230616,105300,107716124,1030,1030,1030,1030,0
|
|
20230616,105200,107716124,1030,1030,1030,1030,0
|
|
20230616,105100,107716124,1030,1030,1030,1029,54
|
|
20230616,105000,107660554,1029,1029,1029,1029,59
|
|
20230616,104900,107599843,1029,1028,1029,1028,16
|
|
20230616,104800,107583394,1029,1029,1029,1029,523
|
|
20230616,104700,107045227,1029,1029,1029,1029,0
|
|
20230616,104600,107045227,1029,1029,1029,1029,0
|
|
20230616,104500,107045227,1029,1029,1029,1028,27
|
|
20230616,104400,107017467,1028,1030,1030,1028,98
|
|
20230616,104300,106916717,1030,1030,1030,1030,0
|
|
20230616,104200,106916717,1030,1030,1030,1028,656
|
|
20230616,104100,106242344,1028,1028,1028,1028,514
|
|
20230616,104000,105713952,1030,1028,1030,1028,140
|
|
20230616,103900,105570030,1030,1029,1030,1029,111
|
|
20230616,103800,105455810,1030,1030,1030,1030,100
|
|
20230616,103700,105352810,1030,1030,1030,1030,2
|
|
20230616,103600,105350750,1030,1030,1030,1030,2536
|
|
20230616,103500,102738670,1028,1028,1028,1028,1000
|
|
20230616,103400,101710670,1030,1028,1030,1028,11
|
|
20230616,103300,101699356,1029,1029,1029,1029,23
|
|
20230616,103200,101675689,1030,1029,1030,1029,482
|
|
20230616,103100,101179708,1030,1030,1030,1030,1
|
|
20230616,103000,101178678,1030,1030,1030,1030,5
|
|
20230616,102900,101173528,1030,1030,1030,1030,21
|
|
20230616,102800,101151898,1029,1029,1029,1029,26
|
|
20230616,102700,101125144,1028,1028,1028,1028,0
|
|
20230616,102600,101125144,1028,1028,1028,1028,0
|
|
20230616,102500,101125144,1028,1028,1028,1028,253
|
|
20230616,102400,100865060,1028,1028,1028,1028,600
|
|
20230616,102300,100248260,1028,1028,1028,1028,149
|
|
20230616,102200,100095088,1028,1028,1028,1028,573
|
|
20230616,102100,99506044,1028,1028,1028,1028,0
|
|
20230616,102000,99506044,1028,1028,1028,1028,0
|
|
20230616,101900,99506044,1028,1030,1030,1028,20
|
|
20230616,101800,99485477,1028,1028,1028,1028,0
|
|
20230616,101700,99485477,1028,1028,1028,1028,26
|
|
20230616,101600,99458749,1030,1030,1030,1030,0
|
|
20230616,101500,99458749,1030,1030,1030,1030,1574
|
|
20230616,101400,97837529,1030,1030,1030,1030,3
|
|
20230616,101300,97834439,1029,1029,1029,1029,466
|
|
20230616,101200,97354925,1028,1029,1029,1028,1493
|
|
20230616,101100,95819587,1029,1029,1029,1029,26
|
|
20230616,101000,95792833,1030,1030,1030,1030,0
|
|
20230616,100900,95792833,1030,1030,1030,1030,3
|
|
20230616,100800,95789743,1030,1030,1030,1030,0
|
|
20230616,100700,95789743,1030,1030,1030,1030,3
|
|
20230616,100600,95786653,1029,1028,1029,1028,69
|
|
20230616,100500,95715679,1028,1028,1028,1028,285
|
|
20230616,100400,95422699,1028,1028,1028,1028,0
|
|
20230616,100300,95422699,1028,1028,1028,1028,71
|
|
20230616,100200,95349711,1028,1028,1028,1028,2358
|
|
20230616,100100,92925687,1029,1028,1029,1028,100
|
|
20230616,100000,92822884,1028,1029,1029,1028,46
|
|
20230616,095900,92775576,1029,1029,1029,1029,30
|
|
20230616,095800,92744706,1029,1029,1029,1029,3
|
|
20230616,095700,92741619,1028,1028,1028,1028,4996
|
|
20230616,095600,87605731,1030,1030,1030,1030,102
|
|
20230616,095500,87500671,1030,1030,1030,1030,3
|
|
20230616,095400,87497581,1028,1028,1028,1028,26
|
|
20230616,095300,87470853,1028,1028,1028,1028,1100
|
|
20230616,095200,86340053,1028,1028,1028,1028,0
|
|
20230616,095100,86340053,1028,1028,1028,1028,500
|
|
20230616,095000,85826053,1030,1028,1030,1028,95
|
|
20230616,094900,85728389,1028,1029,1029,1028,26
|
|
20230616,094800,85701660,1028,1028,1028,1028,0
|
|
20230616,094700,85701660,1028,1029,1029,1028,241
|
|
20230616,094600,85453907,1031,1031,1031,1031,0
|
|
20230616,094500,85453907,1031,1031,1031,1031,0
|
|
20230616,094400,85453907,1031,1028,1031,1027,2503
|
|
20230616,094300,82881139,1028,1031,1031,1028,39
|
|
20230616,094200,82841008,1031,1031,1031,1031,0
|
|
20230616,094100,82841008,1031,1031,1031,1031,104
|
|
20230616,094000,82733784,1028,1031,1031,1028,7273
|
|
20230616,093900,75255427,1031,1031,1031,1031,0
|
|
20230616,093800,75255427,1031,1030,1031,1029,29
|
|
20230616,093700,75225578,1031,1031,1031,1031,56
|
|
20230616,093600,75167842,1031,1031,1031,1031,325
|
|
20230616,093500,74832767,1031,1031,1031,1031,5
|
|
20230616,093400,74827612,1031,1031,1031,1031,50
|
|
20230616,093300,74776062,1031,1031,1031,1031,11
|
|
20230616,093200,74764721,1029,1031,1031,1029,36
|
|
20230616,093100,74727657,1031,1031,1031,1029,4465
|
|
20230616,093000,70125034,1031,1031,1031,1031,3
|
|
20230616,092900,70121941,1027,1029,1029,1027,402
|
|
20230616,092800,69708896,1031,1031,1031,1031,3
|
|
20230616,092700,69705803,1030,1031,1031,1029,1028
|
|
20230616,092600,68647449,1030,1030,1030,1030,504
|
|
20230616,092500,68128329,1031,1031,1031,1031,0
|
|
20230616,092400,68128329,1031,1029,1031,1029,20212
|
|
20230616,092300,47311879,1029,1029,1029,1029,4
|
|
20230616,092200,47307763,1029,1030,1030,1029,1731
|
|
20230616,092100,45526559,1030,1030,1030,1029,1621
|
|
20230616,092000,43857704,1030,1030,1030,1028,955
|
|
20230616,091900,42874068,1030,1029,1030,1029,2303
|
|
20230616,091800,40503978,1029,1029,1029,1029,241
|
|
20230616,091700,40255989,1029,1028,1029,1028,2744
|
|
20230616,091600,37435151,1028,1026,1028,1026,1838
|
|
20230616,091500,35549359,1028,1026,1028,1026,2384
|
|
20230616,091400,33103369,1026,1027,1028,1026,159
|
|
20230616,091300,32940127,1027,1028,1028,1027,1696
|
|
20230616,091200,31197675,1030,1027,1030,1027,1049
|
|
20230616,091100,30120259,1030,1030,1030,1030,0
|
|
20230616,091000,30120259,1030,1027,1030,1027,5065
|
|
20230616,090900,24918144,1027,1030,1030,1027,1657
|
|
20230616,090800,23216337,1028,1030,1030,1028,262
|
|
20230616,090700,22946734,1030,1030,1030,1030,0
|
|
20230616,090600,22946734,1030,1029,1030,1029,670
|
|
20230616,090500,22257236,1029,1029,1029,1029,2171
|
|
20230616,090400,20023277,1029,1028,1030,1028,469
|
|
20230616,090300,19540839,1027,1028,1028,1027,4318
|
|
20230616,090200,15105151,1031,1029,1031,1027,561
|
|
20230616,090100,14528327,1031,1033,1033,1029,2115
|
|
20230616,090000,12349606,1030,1031,1034,1030,6245
|