678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,201500,123307649,1700,1700,1700,1700,3082
|
|
20230619,201400,123307649,1700,1700,1700,1700,0
|
|
20230619,201300,123307649,1700,1700,1700,1700,0
|
|
20230619,201200,123307649,1700,1700,1700,1700,0
|
|
20230619,201100,123307649,1700,1700,1700,1700,0
|
|
20230619,201000,123307649,1700,1700,1700,1700,0
|
|
20230619,200900,123307649,1700,1700,1700,1700,0
|
|
20230619,200800,123307649,1700,1700,1700,1700,0
|
|
20230619,200700,123307649,1700,1700,1700,1700,0
|
|
20230619,200600,123307649,1700,1700,1700,1700,0
|
|
20230619,200500,123307649,1700,1700,1700,1700,0
|
|
20230619,200400,123307649,1700,1700,1700,1700,0
|
|
20230619,200300,123307649,1700,1700,1700,1700,0
|
|
20230619,200200,123307649,1700,1700,1700,1700,0
|
|
20230619,200100,123307649,1700,1700,1700,1700,0
|
|
20230619,200000,123307649,1700,1700,1700,1700,0
|
|
20230619,195900,123307649,1700,1700,1700,1700,0
|
|
20230619,195800,123307649,1700,1700,1700,1700,0
|
|
20230619,195700,123307649,1700,1700,1700,1700,0
|
|
20230619,195600,123307649,1700,1700,1700,1700,0
|
|
20230619,195500,123307649,1700,1700,1700,1700,0
|
|
20230619,195400,123307649,1700,1700,1700,1700,0
|
|
20230619,195300,123307649,1700,1700,1700,1700,0
|
|
20230619,195200,123307649,1700,1700,1700,1700,0
|
|
20230619,195100,123307649,1700,1700,1700,1700,0
|
|
20230619,195000,123307649,1700,1700,1700,1700,0
|
|
20230619,194900,123307649,1700,1700,1700,1700,0
|
|
20230619,194800,123307649,1700,1700,1700,1700,0
|
|
20230619,194700,123307649,1700,1700,1700,1700,0
|
|
20230619,194600,123307649,1700,1700,1700,1700,0
|
|
20230619,194500,123307649,1700,1700,1700,1700,3082
|
|
20230619,194400,123307649,1700,1700,1700,1700,0
|
|
20230619,194300,123307649,1700,1700,1700,1700,0
|
|
20230619,194200,123307649,1700,1700,1700,1700,0
|
|
20230619,194100,123307649,1700,1700,1700,1700,0
|
|
20230619,194000,123307649,1700,1700,1700,1700,0
|
|
20230619,193900,123307649,1700,1700,1700,1700,0
|
|
20230619,193800,123307649,1700,1700,1700,1700,0
|
|
20230619,193700,123307649,1700,1700,1700,1700,0
|
|
20230619,193600,123307649,1700,1700,1700,1700,0
|
|
20230619,193500,123307649,1700,1700,1700,1700,0
|
|
20230619,193400,123307649,1700,1700,1700,1700,0
|
|
20230619,193300,123307649,1700,1700,1700,1700,0
|
|
20230619,193200,123307649,1700,1700,1700,1700,0
|
|
20230619,193100,123307649,1700,1700,1700,1700,0
|
|
20230619,193000,123307649,1700,1700,1700,1700,0
|
|
20230619,192900,123307649,1700,1700,1700,1700,0
|
|
20230619,192800,123307649,1700,1700,1700,1700,0
|
|
20230619,192700,123307649,1700,1700,1700,1700,0
|
|
20230619,192600,123307649,1700,1700,1700,1700,0
|
|
20230619,192500,123307649,1700,1700,1700,1700,0
|
|
20230619,192400,123307649,1700,1700,1700,1700,0
|
|
20230619,192300,123307649,1700,1700,1700,1700,0
|
|
20230619,192200,123307649,1700,1700,1700,1700,0
|
|
20230619,192100,123307649,1700,1700,1700,1700,0
|
|
20230619,192000,123307649,1700,1700,1700,1700,0
|
|
20230619,191900,123307649,1700,1700,1700,1700,0
|
|
20230619,191800,123307649,1700,1700,1700,1700,0
|
|
20230619,191700,123307649,1700,1700,1700,1700,0
|
|
20230619,191600,123307649,1700,1700,1700,1700,0
|
|
20230619,191500,123307649,1700,1700,1700,1700,3082
|
|
20230619,191400,123307649,1700,1700,1700,1700,0
|
|
20230619,191300,123307649,1700,1700,1700,1700,0
|
|
20230619,191200,123307649,1700,1700,1700,1700,0
|
|
20230619,191100,123307649,1700,1700,1700,1700,0
|
|
20230619,191000,123307649,1700,1700,1700,1700,0
|
|
20230619,190900,123307649,1700,1700,1700,1700,0
|
|
20230619,190800,123307649,1700,1700,1700,1700,0
|
|
20230619,190700,123307649,1700,1700,1700,1700,0
|
|
20230619,190600,123307649,1700,1700,1700,1700,0
|
|
20230619,190500,123307649,1700,1700,1700,1700,0
|
|
20230619,190400,123307649,1700,1700,1700,1700,0
|
|
20230619,190300,123307649,1700,1700,1700,1700,0
|
|
20230619,190200,123307649,1700,1700,1700,1700,0
|
|
20230619,190100,123307649,1700,1700,1700,1700,0
|
|
20230619,190000,123307649,1700,1700,1700,1700,0
|
|
20230619,185900,123307649,1700,1700,1700,1700,0
|
|
20230619,185800,123307649,1700,1700,1700,1700,0
|
|
20230619,185700,123307649,1700,1700,1700,1700,0
|
|
20230619,185600,123307649,1700,1700,1700,1700,0
|
|
20230619,185500,123307649,1700,1700,1700,1700,0
|
|
20230619,185400,123307649,1700,1700,1700,1700,0
|
|
20230619,185300,123307649,1700,1700,1700,1700,0
|
|
20230619,185200,123307649,1700,1700,1700,1700,0
|
|
20230619,185100,123307649,1700,1700,1700,1700,0
|
|
20230619,185000,123307649,1700,1700,1700,1700,0
|
|
20230619,184900,123307649,1700,1700,1700,1700,0
|
|
20230619,184800,123307649,1700,1700,1700,1700,0
|
|
20230619,184700,123307649,1700,1700,1700,1700,0
|
|
20230619,184600,123307649,1700,1700,1700,1700,0
|
|
20230619,184500,123307649,1700,1700,1700,1700,3082
|
|
20230619,184400,123307649,1700,1700,1700,1700,0
|
|
20230619,184300,123307649,1700,1700,1700,1700,0
|
|
20230619,184200,123307649,1700,1700,1700,1700,0
|
|
20230619,184100,123307649,1700,1700,1700,1700,0
|
|
20230619,184000,123307649,1700,1700,1700,1700,0
|
|
20230619,183900,123307649,1700,1700,1700,1700,0
|
|
20230619,183800,123307649,1700,1700,1700,1700,0
|
|
20230619,183700,123307649,1700,1700,1700,1700,0
|
|
20230619,183600,123307649,1700,1700,1700,1700,0
|
|
20230619,183500,123307649,1700,1700,1700,1700,0
|
|
20230619,183400,123307649,1700,1700,1700,1700,0
|
|
20230619,183300,123307649,1700,1700,1700,1700,0
|
|
20230619,183200,123307649,1700,1700,1700,1700,0
|
|
20230619,183100,123307649,1700,1700,1700,1700,0
|
|
20230619,183000,123307649,1700,1700,1700,1700,0
|
|
20230619,182900,123307649,1700,1700,1700,1700,0
|
|
20230619,182800,123307649,1700,1700,1700,1700,0
|
|
20230619,182700,123307649,1700,1700,1700,1700,0
|
|
20230619,182600,123307649,1700,1700,1700,1700,0
|
|
20230619,182500,123307649,1700,1700,1700,1700,0
|
|
20230619,182400,123307649,1700,1700,1700,1700,0
|
|
20230619,182300,123307649,1700,1700,1700,1700,0
|
|
20230619,182200,123307649,1700,1700,1700,1700,0
|
|
20230619,182100,123307649,1700,1700,1700,1700,0
|
|
20230619,182000,123307649,1700,1700,1700,1700,0
|
|
20230619,181900,123307649,1700,1700,1700,1700,0
|
|
20230619,181800,123307649,1700,1700,1700,1700,0
|
|
20230619,181700,123307649,1700,1700,1700,1700,0
|
|
20230619,181600,123307649,1700,1700,1700,1700,0
|
|
20230619,181500,123307649,1700,1700,1700,1700,3082
|
|
20230619,181400,123307649,1700,1700,1700,1700,0
|
|
20230619,181300,123307649,1700,1700,1700,1700,0
|
|
20230619,181200,123307649,1700,1700,1700,1700,0
|
|
20230619,181100,123307649,1700,1700,1700,1700,0
|
|
20230619,181000,123307649,1700,1700,1700,1700,0
|
|
20230619,180900,123307649,1700,1700,1700,1700,0
|
|
20230619,180800,123307649,1700,1700,1700,1700,0
|
|
20230619,180700,123307649,1700,1700,1700,1700,0
|
|
20230619,180600,123307649,1700,1700,1700,1700,0
|
|
20230619,180500,123307649,1700,1700,1700,1700,0
|
|
20230619,180400,123307649,1700,1700,1700,1700,0
|
|
20230619,180300,123307649,1700,1700,1700,1700,0
|
|
20230619,180200,123307649,1700,1700,1700,1700,0
|
|
20230619,180100,123307649,1700,1700,1700,1700,0
|
|
20230619,180000,123307649,1700,1700,1700,1700,0
|
|
20230619,175900,123307649,1700,1700,1700,1700,0
|
|
20230619,175800,123307649,1700,1700,1700,1700,0
|
|
20230619,175700,123307649,1700,1700,1700,1700,0
|
|
20230619,175600,123307649,1700,1700,1700,1700,0
|
|
20230619,175500,123307649,1700,1700,1700,1700,0
|
|
20230619,175400,123307649,1700,1700,1700,1700,0
|
|
20230619,175300,123307649,1700,1700,1700,1700,0
|
|
20230619,175200,123307649,1700,1700,1700,1700,0
|
|
20230619,175100,123307649,1700,1700,1700,1700,0
|
|
20230619,175000,123307649,1700,1700,1700,1700,0
|
|
20230619,174900,123307649,1700,1700,1700,1700,0
|
|
20230619,174800,123307649,1700,1700,1700,1700,0
|
|
20230619,174700,123307649,1700,1700,1700,1700,0
|
|
20230619,174600,123307649,1700,1700,1700,1700,0
|
|
20230619,174500,123307649,1700,1700,1700,1700,3082
|
|
20230619,174400,123307649,1700,1700,1700,1700,0
|
|
20230619,174300,123307649,1700,1700,1700,1700,0
|
|
20230619,174200,123307649,1700,1700,1700,1700,0
|
|
20230619,174100,123307649,1700,1700,1700,1700,0
|
|
20230619,174000,123307649,1700,1700,1700,1700,0
|
|
20230619,173900,123307649,1700,1700,1700,1700,0
|
|
20230619,173800,123307649,1700,1700,1700,1700,0
|
|
20230619,173700,123307649,1700,1700,1700,1700,0
|
|
20230619,173600,123307649,1700,1700,1700,1700,0
|
|
20230619,173500,123307649,1700,1700,1700,1700,0
|
|
20230619,173400,123307649,1700,1700,1700,1700,0
|
|
20230619,173300,123307649,1700,1700,1700,1700,0
|
|
20230619,173200,123307649,1700,1700,1700,1700,0
|
|
20230619,173100,123307649,1700,1700,1700,1700,0
|
|
20230619,173000,123307649,1700,1700,1700,1700,0
|
|
20230619,172900,123307649,1700,1700,1700,1700,0
|
|
20230619,172800,123307649,1700,1700,1700,1700,0
|
|
20230619,172700,123307649,1700,1700,1700,1700,0
|
|
20230619,172600,123307649,1700,1700,1700,1700,0
|
|
20230619,172500,123307649,1700,1700,1700,1700,0
|
|
20230619,172400,123307649,1700,1700,1700,1700,0
|
|
20230619,172300,123307649,1700,1700,1700,1700,0
|
|
20230619,172200,123307649,1700,1700,1700,1700,0
|
|
20230619,172100,123307649,1700,1700,1700,1700,0
|
|
20230619,172000,123307649,1700,1700,1700,1700,0
|
|
20230619,171900,123307649,1700,1700,1700,1700,0
|
|
20230619,171800,123307649,1700,1700,1700,1700,0
|
|
20230619,171700,123307649,1700,1700,1700,1700,0
|
|
20230619,171600,123307649,1700,1700,1700,1700,0
|
|
20230619,171500,123307649,1700,1700,1700,1700,3082
|
|
20230619,171400,123307649,1700,1700,1700,1700,0
|
|
20230619,171300,123307649,1700,1700,1700,1700,0
|
|
20230619,171200,123307649,1700,1700,1700,1700,0
|
|
20230619,171100,123307649,1700,1700,1700,1700,0
|
|
20230619,171000,123307649,1700,1700,1700,1700,0
|
|
20230619,170900,123307649,1700,1700,1700,1700,0
|
|
20230619,170800,123307649,1700,1700,1700,1700,0
|
|
20230619,170700,123307649,1700,1700,1700,1700,0
|
|
20230619,170600,123307649,1700,1700,1700,1700,0
|
|
20230619,170500,123307649,1700,1700,1700,1700,0
|
|
20230619,170400,123307649,1700,1700,1700,1700,0
|
|
20230619,170300,123307649,1700,1700,1700,1700,0
|
|
20230619,170200,123307649,1700,1700,1700,1700,0
|
|
20230619,170100,123307649,1700,1700,1700,1700,0
|
|
20230619,170000,123307649,1700,1700,1700,1700,0
|
|
20230619,165900,123307649,1700,1700,1700,1700,0
|
|
20230619,165800,123307649,1700,1700,1700,1700,0
|
|
20230619,165700,123307649,1700,1700,1700,1700,0
|
|
20230619,165600,123307649,1700,1700,1700,1700,0
|
|
20230619,165500,123307649,1700,1700,1700,1700,0
|
|
20230619,165400,123307649,1700,1700,1700,1700,0
|
|
20230619,165300,123307649,1700,1700,1700,1700,0
|
|
20230619,165200,123307649,1700,1700,1700,1700,0
|
|
20230619,165100,123307649,1700,1700,1700,1700,0
|
|
20230619,165000,123307649,1700,1700,1700,1700,0
|
|
20230619,164900,123307649,1700,1700,1700,1700,0
|
|
20230619,164800,123307649,1700,1700,1700,1700,0
|
|
20230619,164700,123307649,1700,1700,1700,1700,0
|
|
20230619,164600,123307649,1700,1700,1700,1700,0
|
|
20230619,164500,123307649,1700,1700,1700,1700,3082
|
|
20230619,164400,123307649,1700,1700,1700,1700,0
|
|
20230619,164300,123307649,1700,1700,1700,1700,0
|
|
20230619,164200,123307649,1700,1700,1700,1700,0
|
|
20230619,164100,123307649,1700,1700,1700,1700,0
|
|
20230619,164000,123307649,1700,1700,1700,1700,0
|
|
20230619,163900,123307649,1700,1700,1700,1700,0
|
|
20230619,163800,123307649,1700,1700,1700,1700,0
|
|
20230619,163700,123307649,1700,1700,1700,1700,0
|
|
20230619,163600,123307649,1700,1700,1700,1700,0
|
|
20230619,163500,123307649,1700,1700,1700,1700,0
|
|
20230619,163400,123307649,1700,1700,1700,1700,0
|
|
20230619,163300,123307649,1700,1700,1700,1700,0
|
|
20230619,163200,123307649,1700,1700,1700,1700,0
|
|
20230619,163100,123307649,1700,1700,1700,1700,0
|
|
20230619,163000,123307649,1700,1700,1700,1700,0
|
|
20230619,162900,123307649,1700,1700,1700,1700,0
|
|
20230619,162800,123307649,1700,1700,1700,1700,0
|
|
20230619,162700,123307649,1700,1700,1700,1700,0
|
|
20230619,162600,123307649,1700,1700,1700,1700,0
|
|
20230619,162500,123307649,1700,1700,1700,1700,0
|
|
20230619,162400,123307649,1700,1700,1700,1700,0
|
|
20230619,162300,123307649,1700,1700,1700,1700,0
|
|
20230619,162200,123307649,1700,1700,1700,1700,0
|
|
20230619,162100,123307649,1700,1700,1700,1700,0
|
|
20230619,162000,123307649,1700,1700,1700,1700,0
|
|
20230619,161900,123307649,1700,1700,1700,1700,0
|
|
20230619,161800,123307649,1700,1700,1700,1700,0
|
|
20230619,161700,123307649,1700,1700,1700,1700,0
|
|
20230619,161600,123307649,1700,1700,1700,1700,0
|
|
20230619,161500,123307649,1700,1700,1700,1700,3082
|
|
20230619,161400,123307649,1700,1700,1700,1700,0
|
|
20230619,161300,123307649,1700,1700,1700,1700,0
|
|
20230619,161200,123307649,1700,1700,1700,1700,0
|
|
20230619,161100,123307649,1700,1700,1700,1700,0
|
|
20230619,161000,123307649,1700,1700,1700,1700,0
|
|
20230619,160900,123307649,1700,1700,1700,1700,0
|
|
20230619,160800,123307649,1700,1700,1700,1700,0
|
|
20230619,160700,123307649,1700,1700,1700,1700,0
|
|
20230619,160600,123307649,1700,1700,1700,1700,0
|
|
20230619,160500,123307649,1700,1700,1700,1700,0
|
|
20230619,160400,123307649,1700,1700,1700,1700,0
|
|
20230619,160300,123307649,1700,1700,1700,1700,0
|
|
20230619,160200,123307649,1700,1700,1700,1700,0
|
|
20230619,160100,123307649,1700,1700,1700,1700,0
|
|
20230619,160000,123307649,1700,1700,1700,1700,0
|
|
20230619,155900,123307649,1700,1700,1700,1700,0
|
|
20230619,155800,123307649,1700,1700,1700,1700,0
|
|
20230619,155700,123307649,1700,1700,1700,1700,0
|
|
20230619,155600,123307649,1700,1700,1700,1700,0
|
|
20230619,155500,123307649,1700,1700,1700,1700,0
|
|
20230619,155400,123307649,1700,1700,1700,1700,0
|
|
20230619,155300,123307649,1700,1700,1700,1700,0
|
|
20230619,155200,123307649,1700,1700,1700,1700,0
|
|
20230619,155100,123307649,1700,1700,1700,1700,0
|
|
20230619,155000,123307649,1700,1700,1700,1700,0
|
|
20230619,154900,123307649,1700,1700,1700,1700,0
|
|
20230619,154800,123307649,1700,1700,1700,1700,0
|
|
20230619,154700,123307649,1700,1700,1700,1700,0
|
|
20230619,154600,123307649,1700,1700,1700,1700,0
|
|
20230619,154500,123307649,1700,1700,1700,1700,3082
|
|
20230619,154400,123307649,1700,1700,1700,1700,0
|
|
20230619,154300,123307649,1700,1700,1700,1700,0
|
|
20230619,154200,123307649,1700,1700,1700,1700,0
|
|
20230619,154100,123307649,1700,1700,1700,1700,0
|
|
20230619,154000,123307649,1700,1700,1700,1700,0
|
|
20230619,153900,123307649,1700,1700,1700,1700,0
|
|
20230619,153800,123307649,1700,1700,1700,1700,0
|
|
20230619,153700,123307649,1700,1700,1700,1700,0
|
|
20230619,153600,123307649,1700,1700,1700,1700,0
|
|
20230619,153500,123307649,1700,1700,1700,1700,0
|
|
20230619,153400,123307649,1700,1700,1700,1700,0
|
|
20230619,153300,123307649,1700,1700,1700,1700,0
|
|
20230619,153200,123307649,1700,1700,1700,1700,0
|
|
20230619,153100,123307649,1700,1700,1700,1700,0
|
|
20230619,153000,123307649,1700,1700,1700,1700,3082
|
|
20230619,152900,118068249,1697,1697,1697,1697,0
|
|
20230619,152800,118068249,1697,1697,1697,1697,0
|
|
20230619,152700,118068249,1697,1697,1697,1697,0
|
|
20230619,152600,118068249,1697,1697,1697,1697,0
|
|
20230619,152500,118068249,1697,1697,1697,1697,0
|
|
20230619,152400,118068249,1697,1697,1697,1697,0
|
|
20230619,152300,118068249,1697,1697,1697,1697,0
|
|
20230619,152200,118068249,1697,1697,1697,1697,0
|
|
20230619,152100,118068249,1697,1697,1697,1697,0
|
|
20230619,152000,118068249,1697,1697,1697,1697,0
|
|
20230619,151900,118068249,1697,1694,1697,1694,105
|
|
20230619,151800,117890229,1694,1694,1694,1694,10
|
|
20230619,151700,117873289,1700,1700,1700,1700,0
|
|
20230619,151600,117873289,1700,1700,1700,1700,0
|
|
20230619,151500,117873289,1700,1700,1700,1700,0
|
|
20230619,151400,117873289,1700,1700,1700,1700,60
|
|
20230619,151300,117771289,1700,1700,1700,1700,1
|
|
20230619,151200,117769589,1700,1699,1700,1699,103
|
|
20230619,151100,117594590,1693,1693,1693,1693,0
|
|
20230619,151000,117594590,1693,1700,1700,1693,301
|
|
20230619,150900,117082897,1699,1699,1699,1699,1
|
|
20230619,150800,117081198,1700,1700,1700,1700,0
|
|
20230619,150700,117081198,1700,1700,1700,1700,129
|
|
20230619,150600,116861898,1693,1693,1693,1693,57
|
|
20230619,150500,116765397,1693,1693,1693,1693,1
|
|
20230619,150400,116763704,1700,1700,1700,1700,0
|
|
20230619,150300,116763704,1700,1700,1700,1700,1
|
|
20230619,150200,116762004,1693,1700,1700,1693,322
|
|
20230619,150100,116215753,1700,1700,1700,1700,0
|
|
20230619,150000,116215753,1700,1700,1700,1700,0
|
|
20230619,145900,116215753,1700,1700,1700,1700,0
|
|
20230619,145800,116215753,1700,1700,1700,1700,0
|
|
20230619,145700,116215753,1700,1700,1700,1700,1
|
|
20230619,145600,116214053,1700,1700,1700,1700,1
|
|
20230619,145500,116212353,1698,1698,1698,1698,50
|
|
20230619,145400,116127453,1698,1698,1698,1698,127
|
|
20230619,145300,115911807,1700,1700,1700,1700,0
|
|
20230619,145200,115911807,1700,1700,1700,1700,0
|
|
20230619,145100,115911807,1700,1700,1700,1700,0
|
|
20230619,145000,115911807,1700,1700,1700,1700,0
|
|
20230619,144900,115911807,1700,1700,1700,1700,0
|
|
20230619,144800,115911807,1700,1700,1700,1700,0
|
|
20230619,144700,115911807,1700,1700,1700,1700,1
|
|
20230619,144600,115910107,1697,1697,1697,1697,300
|
|
20230619,144500,115401007,1700,1700,1700,1700,0
|
|
20230619,144400,115401007,1700,1700,1700,1700,0
|
|
20230619,144300,115401007,1700,1700,1700,1700,0
|
|
20230619,144200,115401007,1700,1700,1700,1700,0
|
|
20230619,144100,115401007,1700,1700,1700,1696,1031
|
|
20230619,144000,113652307,1700,1700,1700,1700,0
|
|
20230619,143900,113652307,1700,1700,1700,1700,0
|
|
20230619,143800,113652307,1700,1700,1700,1700,20
|
|
20230619,143700,113618307,1700,1700,1700,1700,0
|
|
20230619,143600,113618307,1700,1700,1700,1700,0
|
|
20230619,143500,113618307,1700,1700,1700,1700,0
|
|
20230619,143400,113618307,1700,1700,1700,1700,0
|
|
20230619,143300,113618307,1700,1696,1700,1696,801
|
|
20230619,143200,112258271,1696,1695,1696,1695,975
|
|
20230619,143100,110605471,1696,1694,1696,1694,1001
|
|
20230619,143000,108909775,1694,1694,1694,1694,0
|
|
20230619,142900,108909775,1694,1694,1694,1694,0
|
|
20230619,142800,108909775,1694,1694,1694,1694,0
|
|
20230619,142700,108909775,1694,1694,1694,1694,0
|
|
20230619,142600,108909775,1694,1694,1694,1694,0
|
|
20230619,142500,108909775,1694,1694,1694,1694,0
|
|
20230619,142400,108909775,1694,1694,1694,1694,57
|
|
20230619,142300,108813217,1697,1697,1697,1697,0
|
|
20230619,142200,108813217,1697,1697,1697,1697,0
|
|
20230619,142100,108813217,1697,1697,1697,1697,0
|
|
20230619,142000,108813217,1697,1697,1697,1697,0
|
|
20230619,141900,108813217,1697,1697,1697,1697,2
|
|
20230619,141800,108809823,1694,1694,1694,1694,0
|
|
20230619,141700,108809823,1694,1694,1694,1694,500
|
|
20230619,141600,107962823,1697,1697,1697,1697,0
|
|
20230619,141500,107962823,1697,1697,1697,1697,2
|
|
20230619,141400,107959429,1694,1694,1694,1694,0
|
|
20230619,141300,107959429,1694,1694,1694,1694,0
|
|
20230619,141200,107959429,1694,1694,1694,1694,2
|
|
20230619,141100,107956041,1694,1694,1694,1694,0
|
|
20230619,141000,107956041,1694,1694,1694,1694,1
|
|
20230619,140900,107954347,1695,1695,1695,1695,0
|
|
20230619,140800,107954347,1695,1695,1695,1695,410
|
|
20230619,140700,107259397,1695,1695,1695,1695,0
|
|
20230619,140600,107259397,1695,1695,1695,1695,16
|
|
20230619,140500,107232277,1696,1698,1698,1696,27
|
|
20230619,140400,107186465,1696,1696,1696,1696,13
|
|
20230619,140300,107164417,1696,1696,1696,1696,0
|
|
20230619,140200,107164417,1696,1696,1696,1696,0
|
|
20230619,140100,107164417,1696,1696,1696,1696,4
|
|
20230619,140000,107157633,1696,1696,1696,1696,2
|
|
20230619,135900,107154241,1700,1700,1700,1700,24
|
|
20230619,135800,107113441,1696,1696,1696,1696,1
|
|
20230619,135700,107111745,1696,1696,1696,1695,5
|
|
20230619,135600,107103266,1696,1696,1696,1696,1
|
|
20230619,135500,107101570,1700,1700,1700,1700,0
|
|
20230619,135400,107101570,1700,1700,1700,1700,0
|
|
20230619,135300,107101570,1700,1700,1700,1700,0
|
|
20230619,135200,107101570,1700,1700,1700,1700,0
|
|
20230619,135100,107101570,1700,1700,1700,1700,0
|
|
20230619,135000,107101570,1700,1700,1700,1700,0
|
|
20230619,134900,107101570,1700,1700,1700,1700,0
|
|
20230619,134800,107101570,1700,1700,1700,1700,0
|
|
20230619,134700,107101570,1700,1700,1700,1700,0
|
|
20230619,134600,107101570,1700,1700,1700,1700,0
|
|
20230619,134500,107101570,1700,1700,1700,1700,0
|
|
20230619,134400,107101570,1700,1700,1700,1700,0
|
|
20230619,134300,107101570,1700,1700,1700,1700,0
|
|
20230619,134200,107101570,1700,1696,1700,1692,5527
|
|
20230619,134100,97743197,1700,1700,1700,1700,0
|
|
20230619,134000,97743197,1700,1700,1700,1700,0
|
|
20230619,133900,97743197,1700,1700,1700,1700,0
|
|
20230619,133800,97743197,1700,1700,1700,1700,0
|
|
20230619,133700,97743197,1700,1700,1700,1700,0
|
|
20230619,133600,97743197,1700,1700,1700,1700,0
|
|
20230619,133500,97743197,1700,1700,1700,1700,600
|
|
20230619,133400,96723197,1700,1700,1700,1700,0
|
|
20230619,133300,96723197,1700,1700,1700,1700,0
|
|
20230619,133200,96723197,1700,1699,1700,1695,4001
|
|
20230619,133100,89938434,1700,1699,1700,1699,205
|
|
20230619,133000,89590134,1700,1700,1700,1700,320
|
|
20230619,132900,89046134,1701,1701,1701,1701,21
|
|
20230619,132800,89010413,1703,1703,1703,1703,0
|
|
20230619,132700,89010413,1703,1703,1703,1703,310
|
|
20230619,132600,88482483,1705,1705,1705,1705,0
|
|
20230619,132500,88482483,1705,1705,1705,1705,0
|
|
20230619,132400,88482483,1705,1705,1705,1705,0
|
|
20230619,132300,88482483,1705,1705,1705,1705,0
|
|
20230619,132200,88482483,1705,1705,1705,1705,0
|
|
20230619,132100,88482483,1705,1705,1705,1705,0
|
|
20230619,132000,88482483,1705,1705,1705,1705,0
|
|
20230619,131900,88482483,1705,1705,1705,1705,0
|
|
20230619,131800,88482483,1705,1705,1705,1705,0
|
|
20230619,131700,88482483,1705,1705,1705,1705,0
|
|
20230619,131600,88482483,1705,1705,1705,1705,0
|
|
20230619,131500,88482483,1705,1705,1705,1705,0
|
|
20230619,131400,88482483,1705,1705,1705,1705,0
|
|
20230619,131300,88482483,1705,1705,1705,1705,0
|
|
20230619,131200,88482483,1705,1705,1705,1705,1
|
|
20230619,131100,88480778,1704,1704,1704,1704,648
|
|
20230619,131000,87376586,1704,1704,1704,1704,0
|
|
20230619,130900,87376586,1704,1704,1704,1704,1
|
|
20230619,130800,87374882,1700,1700,1700,1700,0
|
|
20230619,130700,87374882,1700,1700,1700,1700,0
|
|
20230619,130600,87374882,1700,1700,1700,1700,8
|
|
20230619,130500,87361282,1700,1700,1700,1700,500
|
|
20230619,130400,86511282,1704,1704,1704,1704,0
|
|
20230619,130300,86511282,1704,1702,1704,1700,4001
|
|
20230619,130200,79709370,1702,1702,1702,1702,0
|
|
20230619,130100,79709370,1702,1702,1702,1702,89
|
|
20230619,130000,79557892,1703,1703,1703,1703,0
|
|
20230619,125900,79557892,1703,1703,1703,1703,0
|
|
20230619,125800,79557892,1703,1703,1703,1703,0
|
|
20230619,125700,79557892,1703,1703,1703,1703,0
|
|
20230619,125600,79557892,1703,1703,1703,1703,0
|
|
20230619,125500,79557892,1703,1703,1703,1703,10
|
|
20230619,125400,79540862,1702,1702,1702,1702,0
|
|
20230619,125300,79540862,1702,1702,1702,1702,0
|
|
20230619,125200,79540862,1702,1702,1702,1702,0
|
|
20230619,125100,79540862,1702,1702,1702,1702,0
|
|
20230619,125000,79540862,1702,1702,1702,1702,0
|
|
20230619,124900,79540862,1702,1702,1702,1702,0
|
|
20230619,124800,79540862,1702,1702,1702,1702,0
|
|
20230619,124700,79540862,1702,1702,1702,1702,0
|
|
20230619,124600,79540862,1702,1702,1702,1702,0
|
|
20230619,124500,79540862,1702,1702,1702,1702,0
|
|
20230619,124400,79540862,1702,1702,1702,1702,0
|
|
20230619,124300,79540862,1702,1702,1702,1702,11
|
|
20230619,124200,79522140,1704,1704,1704,1704,0
|
|
20230619,124100,79522140,1704,1704,1704,1704,0
|
|
20230619,124000,79522140,1704,1704,1704,1704,200
|
|
20230619,123900,79181340,1705,1705,1705,1705,0
|
|
20230619,123800,79181340,1705,1705,1705,1705,0
|
|
20230619,123700,79181340,1705,1705,1705,1705,0
|
|
20230619,123600,79181340,1705,1705,1705,1705,0
|
|
20230619,123500,79181340,1705,1705,1705,1705,0
|
|
20230619,123400,79181340,1705,1705,1705,1705,33
|
|
20230619,123300,79125075,1705,1705,1705,1705,0
|
|
20230619,123200,79125075,1705,1705,1705,1701,643
|
|
20230619,123100,78030080,1710,1710,1710,1710,0
|
|
20230619,123000,78030080,1710,1710,1710,1710,0
|
|
20230619,122900,78030080,1710,1710,1710,1710,2
|
|
20230619,122800,78026660,1710,1710,1710,1710,0
|
|
20230619,122700,78026660,1710,1710,1710,1710,0
|
|
20230619,122600,78026660,1710,1710,1710,1710,1
|
|
20230619,122500,78024950,1701,1701,1701,1701,0
|
|
20230619,122400,78024950,1701,1701,1701,1701,0
|
|
20230619,122300,78024950,1701,1701,1701,1701,0
|
|
20230619,122200,78024950,1701,1701,1701,1701,0
|
|
20230619,122100,78024950,1701,1701,1701,1701,0
|
|
20230619,122000,78024950,1701,1701,1701,1701,0
|
|
20230619,121900,78024950,1701,1701,1701,1701,41
|
|
20230619,121800,77955209,1710,1710,1710,1710,0
|
|
20230619,121700,77955209,1710,1710,1710,1710,0
|
|
20230619,121600,77955209,1710,1710,1710,1710,0
|
|
20230619,121500,77955209,1710,1710,1710,1710,0
|
|
20230619,121400,77955209,1710,1710,1710,1710,0
|
|
20230619,121300,77955209,1710,1710,1710,1710,0
|
|
20230619,121200,77955209,1710,1710,1710,1710,0
|
|
20230619,121100,77955209,1710,1710,1710,1710,0
|
|
20230619,121000,77955209,1710,1705,1711,1705,54
|
|
20230619,120900,77862963,1705,1705,1705,1705,0
|
|
20230619,120800,77862963,1705,1705,1705,1705,0
|
|
20230619,120700,77862963,1705,1705,1705,1705,100
|
|
20230619,120600,77692463,1705,1705,1705,1705,76
|
|
20230619,120500,77562883,1705,1705,1705,1705,1
|
|
20230619,120400,77561178,1700,1700,1700,1700,100
|
|
20230619,120300,77391178,1711,1705,1711,1700,2828
|
|
20230619,120200,72578990,1711,1711,1711,1711,0
|
|
20230619,120100,72578990,1711,1705,1711,1705,720
|
|
20230619,120000,71351378,1711,1711,1711,1711,0
|
|
20230619,115900,71351378,1711,1711,1711,1711,0
|
|
20230619,115800,71351378,1711,1711,1711,1711,0
|
|
20230619,115700,71351378,1711,1711,1711,1711,0
|
|
20230619,115600,71351378,1711,1711,1711,1711,0
|
|
20230619,115500,71351378,1711,1711,1711,1711,0
|
|
20230619,115400,71351378,1711,1711,1711,1711,0
|
|
20230619,115300,71351378,1711,1711,1711,1711,20
|
|
20230619,115200,71317158,1711,1711,1711,1711,0
|
|
20230619,115100,71317158,1711,1711,1711,1711,0
|
|
20230619,115000,71317158,1711,1711,1711,1711,0
|
|
20230619,114900,71317158,1711,1711,1711,1711,0
|
|
20230619,114800,71317158,1711,1711,1711,1711,0
|
|
20230619,114700,71317158,1711,1706,1711,1706,1504
|
|
20230619,114600,68751314,1711,1711,1711,1711,0
|
|
20230619,114500,68751314,1711,1711,1711,1711,0
|
|
20230619,114400,68751314,1711,1711,1711,1711,0
|
|
20230619,114300,68751314,1711,1711,1711,1711,0
|
|
20230619,114200,68751314,1711,1711,1711,1711,0
|
|
20230619,114100,68751314,1711,1711,1711,1711,0
|
|
20230619,114000,68751314,1711,1707,1711,1705,4
|
|
20230619,113900,68744486,1711,1711,1711,1711,0
|
|
20230619,113800,68744486,1711,1711,1711,1711,0
|
|
20230619,113700,68744486,1711,1711,1711,1711,0
|
|
20230619,113600,68744486,1711,1711,1711,1711,0
|
|
20230619,113500,68744486,1711,1711,1711,1711,0
|
|
20230619,113400,68744486,1711,1711,1711,1711,0
|
|
20230619,113300,68744486,1711,1711,1711,1711,0
|
|
20230619,113200,68744486,1711,1711,1711,1711,0
|
|
20230619,113100,68744486,1711,1711,1711,1711,0
|
|
20230619,113000,68744486,1711,1711,1711,1711,0
|
|
20230619,112900,68744486,1711,1711,1711,1711,0
|
|
20230619,112800,68744486,1711,1711,1711,1711,0
|
|
20230619,112700,68744486,1711,1711,1711,1711,0
|
|
20230619,112600,68744486,1711,1711,1711,1711,0
|
|
20230619,112500,68744486,1711,1711,1711,1711,0
|
|
20230619,112400,68744486,1711,1711,1711,1711,3
|
|
20230619,112300,68739353,1700,1700,1700,1700,0
|
|
20230619,112200,68739353,1700,1700,1700,1700,0
|
|
20230619,112100,68739353,1700,1711,1711,1700,2
|
|
20230619,112000,68735942,1701,1701,1701,1701,1
|
|
20230619,111900,68734241,1710,1710,1710,1710,0
|
|
20230619,111800,68734241,1710,1710,1710,1710,0
|
|
20230619,111700,68734241,1710,1710,1710,1710,0
|
|
20230619,111600,68734241,1710,1710,1710,1710,100
|
|
20230619,111500,68563241,1710,1710,1710,1710,0
|
|
20230619,111400,68563241,1710,1710,1710,1710,0
|
|
20230619,111300,68563241,1710,1710,1710,1710,0
|
|
20230619,111200,68563241,1710,1701,1710,1700,7001
|
|
20230619,111100,56661530,1710,1710,1710,1710,0
|
|
20230619,111000,56661530,1710,1710,1710,1710,0
|
|
20230619,110900,56661530,1710,1710,1710,1710,0
|
|
20230619,110800,56661530,1710,1709,1710,1700,1201
|
|
20230619,110700,54617580,1710,1710,1710,1710,0
|
|
20230619,110600,54617580,1710,1709,1710,1709,20
|
|
20230619,110500,54583399,1709,1709,1709,1709,0
|
|
20230619,110400,54583399,1709,1709,1709,1709,0
|
|
20230619,110300,54583399,1709,1709,1709,1709,1
|
|
20230619,110200,54581690,1702,1702,1702,1702,0
|
|
20230619,110100,54581690,1702,1702,1702,1702,0
|
|
20230619,110000,54581690,1702,1702,1702,1702,0
|
|
20230619,105900,54581690,1702,1709,1709,1702,124
|
|
20230619,105800,54370628,1712,1712,1712,1712,0
|
|
20230619,105700,54370628,1712,1712,1712,1712,0
|
|
20230619,105600,54370628,1712,1712,1712,1712,0
|
|
20230619,105500,54370628,1712,1712,1712,1712,0
|
|
20230619,105400,54370628,1712,1711,1712,1711,33
|
|
20230619,105300,54314164,1712,1711,1712,1700,10027
|
|
20230619,105200,37244143,1711,1711,1711,1711,10
|
|
20230619,105100,37227033,1712,1712,1712,1712,0
|
|
20230619,105000,37227033,1712,1712,1712,1712,1
|
|
20230619,104900,37225321,1712,1712,1712,1712,0
|
|
20230619,104800,37225321,1712,1712,1712,1712,0
|
|
20230619,104700,37225321,1712,1712,1712,1712,0
|
|
20230619,104600,37225321,1712,1712,1712,1712,0
|
|
20230619,104500,37225321,1712,1712,1712,1712,25
|
|
20230619,104400,37182521,1712,1712,1712,1712,1
|
|
20230619,104300,37180809,1712,1712,1712,1712,0
|
|
20230619,104200,37180809,1712,1712,1712,1712,0
|
|
20230619,104100,37180809,1712,1712,1712,1712,100
|
|
20230619,104000,37009609,1712,1712,1712,1712,0
|
|
20230619,103900,37009609,1712,1712,1712,1712,0
|
|
20230619,103800,37009609,1712,1712,1712,1712,0
|
|
20230619,103700,37009609,1712,1712,1712,1712,0
|
|
20230619,103600,37009609,1712,1712,1712,1712,1
|
|
20230619,103500,37007897,1708,1708,1708,1708,11
|
|
20230619,103400,36989109,1712,1712,1712,1712,0
|
|
20230619,103300,36989109,1712,1712,1712,1712,0
|
|
20230619,103200,36989109,1712,1712,1712,1712,0
|
|
20230619,103100,36989109,1712,1712,1712,1712,0
|
|
20230619,103000,36989109,1712,1712,1712,1712,0
|
|
20230619,102900,36989109,1712,1712,1712,1712,100
|
|
20230619,102800,36817909,1712,1712,1712,1712,250
|
|
20230619,102700,36389909,1712,1712,1712,1712,0
|
|
20230619,102600,36389909,1712,1712,1712,1712,0
|
|
20230619,102500,36389909,1712,1710,1712,1710,2000
|
|
20230619,102400,32966205,1710,1710,1710,1710,0
|
|
20230619,102300,32966205,1710,1710,1710,1710,0
|
|
20230619,102200,32966205,1710,1710,1710,1710,3
|
|
20230619,102100,32961075,1708,1708,1708,1708,12
|
|
20230619,102000,32940579,1708,1708,1708,1708,8
|
|
20230619,101900,32926915,1710,1711,1712,1710,21
|
|
20230619,101800,32890977,1708,1710,1710,1708,191
|
|
20230619,101700,32564699,1712,1712,1712,1711,204
|
|
20230619,101600,32215464,1725,1725,1725,1725,0
|
|
20230619,101500,32215464,1725,1725,1725,1725,0
|
|
20230619,101400,32215464,1725,1725,1725,1725,0
|
|
20230619,101300,32215464,1725,1725,1725,1725,0
|
|
20230619,101200,32215464,1725,1725,1725,1725,0
|
|
20230619,101100,32215464,1725,1725,1725,1725,0
|
|
20230619,101000,32215464,1725,1725,1725,1725,0
|
|
20230619,100900,32215464,1725,1725,1725,1725,0
|
|
20230619,100800,32215464,1725,1725,1725,1725,0
|
|
20230619,100700,32215464,1725,1725,1725,1725,0
|
|
20230619,100600,32215464,1725,1725,1725,1725,0
|
|
20230619,100500,32215464,1725,1725,1725,1725,0
|
|
20230619,100400,32215464,1725,1725,1725,1725,0
|
|
20230619,100300,32215464,1725,1725,1725,1725,0
|
|
20230619,100200,32215464,1725,1725,1725,1725,0
|
|
20230619,100100,32215464,1725,1725,1725,1725,0
|
|
20230619,100000,32215464,1725,1725,1725,1725,0
|
|
20230619,095900,32215464,1725,1725,1725,1725,0
|
|
20230619,095800,32215464,1725,1725,1725,1725,0
|
|
20230619,095700,32215464,1725,1725,1725,1725,0
|
|
20230619,095600,32215464,1725,1725,1725,1725,0
|
|
20230619,095500,32215464,1725,1725,1725,1725,0
|
|
20230619,095400,32215464,1725,1725,1725,1725,10
|
|
20230619,095300,32198214,1725,1724,1725,1724,3
|
|
20230619,095200,32193041,1708,1708,1708,1708,0
|
|
20230619,095100,32193041,1708,1708,1724,1708,13
|
|
20230619,095000,32170799,1707,1707,1707,1707,0
|
|
20230619,094900,32170799,1707,1707,1707,1707,20
|
|
20230619,094800,32136659,1723,1723,1723,1723,0
|
|
20230619,094700,32136659,1723,1723,1723,1723,14
|
|
20230619,094600,32112537,1726,1726,1726,1726,0
|
|
20230619,094500,32112537,1726,1726,1726,1726,0
|
|
20230619,094400,32112537,1726,1726,1726,1726,0
|
|
20230619,094300,32112537,1726,1712,1726,1712,2000
|
|
20230619,094200,28671871,1700,1700,1700,1700,0
|
|
20230619,094100,28671871,1700,1701,1701,1700,1000
|
|
20230619,094000,26971333,1700,1700,1700,1700,216
|
|
20230619,093900,26604133,1701,1701,1701,1701,284
|
|
20230619,093800,26121049,1701,1701,1701,1701,0
|
|
20230619,093700,26121049,1701,1701,1717,1701,21
|
|
20230619,093600,26085248,1719,1719,1719,1719,12
|
|
20230619,093500,26064620,1699,1699,1699,1699,0
|
|
20230619,093400,26064620,1699,1707,1723,1699,1611
|
|
20230619,093300,23300303,1700,1700,1700,1700,0
|
|
20230619,093200,23300303,1700,1700,1700,1700,361
|
|
20230619,093100,22686603,1700,1706,1708,1700,1967
|
|
20230619,093000,19334793,1706,1706,1706,1706,1
|
|
20230619,092900,19333087,1700,1700,1700,1700,0
|
|
20230619,092800,19333087,1700,1700,1700,1700,0
|
|
20230619,092700,19333087,1700,1700,1700,1699,505
|
|
20230619,092600,18474756,1706,1700,1706,1700,40
|
|
20230619,092500,18406750,1700,1700,1700,1700,358
|
|
20230619,092400,17798150,1699,1699,1699,1699,0
|
|
20230619,092300,17798150,1699,1699,1699,1699,0
|
|
20230619,092200,17798150,1699,1700,1700,1699,587
|
|
20230619,092100,16800251,1700,1706,1706,1700,528
|
|
20230619,092000,15902643,1701,1706,1706,1701,2556
|
|
20230619,091900,11551818,1706,1706,1706,1706,0
|
|
20230619,091800,11551818,1706,1707,1707,1706,2
|
|
20230619,091700,11548405,1708,1708,1708,1708,29
|
|
20230619,091600,11498873,1708,1708,1708,1708,223
|
|
20230619,091500,11117989,1708,1708,1708,1708,0
|
|
20230619,091400,11117989,1708,1708,1708,1708,0
|
|
20230619,091300,11117989,1708,1708,1708,1708,0
|
|
20230619,091200,11117989,1708,1711,1711,1708,745
|
|
20230619,091100,9845124,1711,1716,1716,1711,992
|
|
20230619,091000,8145722,1716,1720,1720,1716,1318
|
|
20230619,090900,5880406,1722,1722,1722,1722,260
|
|
20230619,090800,5432686,1722,1722,1722,1722,0
|
|
20230619,090700,5432686,1722,1722,1722,1722,40
|
|
20230619,090600,5363806,1722,1722,1722,1722,1
|
|
20230619,090500,5362084,1721,1723,1723,1720,20
|
|
20230619,090400,5327663,1724,1724,1724,1724,1
|
|
20230619,090300,5325939,1725,1725,1725,1725,0
|
|
20230619,090200,5325939,1725,1726,1726,1725,202
|
|
20230619,090100,4977488,1730,1734,1734,1730,398
|
|
20230619,090000,4288912,1734,1735,1735,1734,2472
|