694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,203100,218254835,1250,1250,1250,1250,6039
|
|
20230613,203000,218254835,1250,1250,1250,1250,0
|
|
20230613,202900,218254835,1250,1250,1250,1250,0
|
|
20230613,202800,218254835,1250,1250,1250,1250,0
|
|
20230613,202700,218254835,1250,1250,1250,1250,0
|
|
20230613,202600,218254835,1250,1250,1250,1250,0
|
|
20230613,202500,218254835,1250,1250,1250,1250,0
|
|
20230613,202400,218254835,1250,1250,1250,1250,0
|
|
20230613,202300,218254835,1250,1250,1250,1250,0
|
|
20230613,202200,218254835,1250,1250,1250,1250,0
|
|
20230613,202100,218254835,1250,1250,1250,1250,0
|
|
20230613,202000,218254835,1250,1250,1250,1250,0
|
|
20230613,201900,218254835,1250,1250,1250,1250,0
|
|
20230613,201800,218254835,1250,1250,1250,1250,0
|
|
20230613,201700,218254835,1250,1250,1250,1250,0
|
|
20230613,201600,218254835,1250,1250,1250,1250,0
|
|
20230613,201500,218254835,1250,1250,1250,1250,0
|
|
20230613,201400,218254835,1250,1250,1250,1250,0
|
|
20230613,201300,218254835,1250,1250,1250,1250,0
|
|
20230613,201200,218254835,1250,1250,1250,1250,0
|
|
20230613,201100,218254835,1250,1250,1250,1250,0
|
|
20230613,201000,218254835,1250,1250,1250,1250,0
|
|
20230613,200900,218254835,1250,1250,1250,1250,0
|
|
20230613,200800,218254835,1250,1250,1250,1250,0
|
|
20230613,200700,218254835,1250,1250,1250,1250,0
|
|
20230613,200600,218254835,1250,1250,1250,1250,0
|
|
20230613,200500,218254835,1250,1250,1250,1250,0
|
|
20230613,200400,218254835,1250,1250,1250,1250,0
|
|
20230613,200300,218254835,1250,1250,1250,1250,0
|
|
20230613,200200,218254835,1250,1250,1250,1250,0
|
|
20230613,200100,218254835,1250,1250,1250,1250,6039
|
|
20230613,200000,218254835,1250,1250,1250,1250,0
|
|
20230613,195900,218254835,1250,1250,1250,1250,0
|
|
20230613,195800,218254835,1250,1250,1250,1250,0
|
|
20230613,195700,218254835,1250,1250,1250,1250,0
|
|
20230613,195600,218254835,1250,1250,1250,1250,0
|
|
20230613,195500,218254835,1250,1250,1250,1250,0
|
|
20230613,195400,218254835,1250,1250,1250,1250,0
|
|
20230613,195300,218254835,1250,1250,1250,1250,0
|
|
20230613,195200,218254835,1250,1250,1250,1250,0
|
|
20230613,195100,218254835,1250,1250,1250,1250,0
|
|
20230613,195000,218254835,1250,1250,1250,1250,0
|
|
20230613,194900,218254835,1250,1250,1250,1250,0
|
|
20230613,194800,218254835,1250,1250,1250,1250,0
|
|
20230613,194700,218254835,1250,1250,1250,1250,0
|
|
20230613,194600,218254835,1250,1250,1250,1250,0
|
|
20230613,194500,218254835,1250,1250,1250,1250,0
|
|
20230613,194400,218254835,1250,1250,1250,1250,0
|
|
20230613,194300,218254835,1250,1250,1250,1250,0
|
|
20230613,194200,218254835,1250,1250,1250,1250,0
|
|
20230613,194100,218254835,1250,1250,1250,1250,0
|
|
20230613,194000,218254835,1250,1250,1250,1250,0
|
|
20230613,193900,218254835,1250,1250,1250,1250,0
|
|
20230613,193800,218254835,1250,1250,1250,1250,0
|
|
20230613,193700,218254835,1250,1250,1250,1250,0
|
|
20230613,193600,218254835,1250,1250,1250,1250,0
|
|
20230613,193500,218254835,1250,1250,1250,1250,0
|
|
20230613,193400,218254835,1250,1250,1250,1250,0
|
|
20230613,193300,218254835,1250,1250,1250,1250,0
|
|
20230613,193200,218254835,1250,1250,1250,1250,0
|
|
20230613,193100,218254835,1250,1250,1250,1250,6039
|
|
20230613,193000,218254835,1250,1250,1250,1250,0
|
|
20230613,192900,218254835,1250,1250,1250,1250,0
|
|
20230613,192800,218254835,1250,1250,1250,1250,0
|
|
20230613,192700,218254835,1250,1250,1250,1250,0
|
|
20230613,192600,218254835,1250,1250,1250,1250,0
|
|
20230613,192500,218254835,1250,1250,1250,1250,0
|
|
20230613,192400,218254835,1250,1250,1250,1250,0
|
|
20230613,192300,218254835,1250,1250,1250,1250,0
|
|
20230613,192200,218254835,1250,1250,1250,1250,0
|
|
20230613,192100,218254835,1250,1250,1250,1250,0
|
|
20230613,192000,218254835,1250,1250,1250,1250,0
|
|
20230613,191900,218254835,1250,1250,1250,1250,0
|
|
20230613,191800,218254835,1250,1250,1250,1250,0
|
|
20230613,191700,218254835,1250,1250,1250,1250,0
|
|
20230613,191600,218254835,1250,1250,1250,1250,0
|
|
20230613,191500,218254835,1250,1250,1250,1250,0
|
|
20230613,191400,218254835,1250,1250,1250,1250,0
|
|
20230613,191300,218254835,1250,1250,1250,1250,0
|
|
20230613,191200,218254835,1250,1250,1250,1250,0
|
|
20230613,191100,218254835,1250,1250,1250,1250,0
|
|
20230613,191000,218254835,1250,1250,1250,1250,0
|
|
20230613,190900,218254835,1250,1250,1250,1250,0
|
|
20230613,190800,218254835,1250,1250,1250,1250,0
|
|
20230613,190700,218254835,1250,1250,1250,1250,0
|
|
20230613,190600,218254835,1250,1250,1250,1250,0
|
|
20230613,190500,218254835,1250,1250,1250,1250,0
|
|
20230613,190400,218254835,1250,1250,1250,1250,0
|
|
20230613,190300,218254835,1250,1250,1250,1250,0
|
|
20230613,190200,218254835,1250,1250,1250,1250,0
|
|
20230613,190100,218254835,1250,1250,1250,1250,6039
|
|
20230613,190000,218254835,1250,1250,1250,1250,0
|
|
20230613,185900,218254835,1250,1250,1250,1250,0
|
|
20230613,185800,218254835,1250,1250,1250,1250,0
|
|
20230613,185700,218254835,1250,1250,1250,1250,0
|
|
20230613,185600,218254835,1250,1250,1250,1250,0
|
|
20230613,185500,218254835,1250,1250,1250,1250,0
|
|
20230613,185400,218254835,1250,1250,1250,1250,0
|
|
20230613,185300,218254835,1250,1250,1250,1250,0
|
|
20230613,185200,218254835,1250,1250,1250,1250,0
|
|
20230613,185100,218254835,1250,1250,1250,1250,0
|
|
20230613,185000,218254835,1250,1250,1250,1250,0
|
|
20230613,184900,218254835,1250,1250,1250,1250,0
|
|
20230613,184800,218254835,1250,1250,1250,1250,0
|
|
20230613,184700,218254835,1250,1250,1250,1250,0
|
|
20230613,184600,218254835,1250,1250,1250,1250,0
|
|
20230613,184500,218254835,1250,1250,1250,1250,0
|
|
20230613,184400,218254835,1250,1250,1250,1250,0
|
|
20230613,184300,218254835,1250,1250,1250,1250,0
|
|
20230613,184200,218254835,1250,1250,1250,1250,0
|
|
20230613,184100,218254835,1250,1250,1250,1250,0
|
|
20230613,184000,218254835,1250,1250,1250,1250,0
|
|
20230613,183900,218254835,1250,1250,1250,1250,0
|
|
20230613,183800,218254835,1250,1250,1250,1250,0
|
|
20230613,183700,218254835,1250,1250,1250,1250,0
|
|
20230613,183600,218254835,1250,1250,1250,1250,0
|
|
20230613,183500,218254835,1250,1250,1250,1250,0
|
|
20230613,183400,218254835,1250,1250,1250,1250,0
|
|
20230613,183300,218254835,1250,1250,1250,1250,0
|
|
20230613,183200,218254835,1250,1250,1250,1250,0
|
|
20230613,183100,218254835,1250,1250,1250,1250,6039
|
|
20230613,183000,218254835,1250,1250,1250,1250,0
|
|
20230613,182900,218254835,1250,1250,1250,1250,0
|
|
20230613,182800,218254835,1250,1250,1250,1250,0
|
|
20230613,182700,218254835,1250,1250,1250,1250,0
|
|
20230613,182600,218254835,1250,1250,1250,1250,0
|
|
20230613,182500,218254835,1250,1250,1250,1250,0
|
|
20230613,182400,218254835,1250,1250,1250,1250,0
|
|
20230613,182300,218254835,1250,1250,1250,1250,0
|
|
20230613,182200,218254835,1250,1250,1250,1250,0
|
|
20230613,182100,218254835,1250,1250,1250,1250,0
|
|
20230613,182000,218254835,1250,1250,1250,1250,0
|
|
20230613,181900,218254835,1250,1250,1250,1250,0
|
|
20230613,181800,218254835,1250,1250,1250,1250,0
|
|
20230613,181700,218254835,1250,1250,1250,1250,0
|
|
20230613,181600,218254835,1250,1250,1250,1250,0
|
|
20230613,181500,218254835,1250,1250,1250,1250,0
|
|
20230613,181400,218254835,1250,1250,1250,1250,0
|
|
20230613,181300,218254835,1250,1250,1250,1250,0
|
|
20230613,181200,218254835,1250,1250,1250,1250,0
|
|
20230613,181100,218254835,1250,1250,1250,1250,0
|
|
20230613,181000,218254835,1250,1250,1250,1250,0
|
|
20230613,180900,218254835,1250,1250,1250,1250,0
|
|
20230613,180800,218254835,1250,1250,1250,1250,0
|
|
20230613,180700,218254835,1250,1250,1250,1250,0
|
|
20230613,180600,218254835,1250,1250,1250,1250,0
|
|
20230613,180500,218254835,1250,1250,1250,1250,0
|
|
20230613,180400,218254835,1250,1250,1250,1250,0
|
|
20230613,180300,218254835,1250,1250,1250,1250,0
|
|
20230613,180200,218254835,1250,1250,1250,1250,0
|
|
20230613,180100,218254835,1250,1250,1250,1250,6039
|
|
20230613,180000,218254835,1250,1250,1250,1250,0
|
|
20230613,175900,218254835,1250,1250,1250,1250,0
|
|
20230613,175800,218254835,1250,1250,1250,1250,0
|
|
20230613,175700,218254835,1250,1250,1250,1250,0
|
|
20230613,175600,218254835,1250,1250,1250,1250,0
|
|
20230613,175500,218254835,1250,1250,1250,1250,0
|
|
20230613,175400,218254835,1250,1250,1250,1250,0
|
|
20230613,175300,218254835,1250,1250,1250,1250,0
|
|
20230613,175200,218254835,1250,1250,1250,1250,0
|
|
20230613,175100,218254835,1250,1250,1250,1250,0
|
|
20230613,175000,218254835,1250,1250,1250,1250,0
|
|
20230613,174900,218254835,1250,1250,1250,1250,0
|
|
20230613,174800,218254835,1250,1250,1250,1250,0
|
|
20230613,174700,218254835,1250,1250,1250,1250,0
|
|
20230613,174600,218254835,1250,1250,1250,1250,0
|
|
20230613,174500,218254835,1250,1250,1250,1250,0
|
|
20230613,174400,218254835,1250,1250,1250,1250,0
|
|
20230613,174300,218254835,1250,1250,1250,1250,0
|
|
20230613,174200,218254835,1250,1250,1250,1250,0
|
|
20230613,174100,218254835,1250,1250,1250,1250,0
|
|
20230613,174000,218254835,1250,1250,1250,1250,0
|
|
20230613,173900,218254835,1250,1250,1250,1250,0
|
|
20230613,173800,218254835,1250,1250,1250,1250,0
|
|
20230613,173700,218254835,1250,1250,1250,1250,0
|
|
20230613,173600,218254835,1250,1250,1250,1250,0
|
|
20230613,173500,218254835,1250,1250,1250,1250,0
|
|
20230613,173400,218254835,1250,1250,1250,1250,0
|
|
20230613,173300,218254835,1250,1250,1250,1250,0
|
|
20230613,173200,218254835,1250,1250,1250,1250,0
|
|
20230613,173100,218254835,1250,1250,1250,1250,6039
|
|
20230613,173000,218254835,1250,1250,1250,1250,0
|
|
20230613,172900,218254835,1250,1250,1250,1250,0
|
|
20230613,172800,218254835,1250,1250,1250,1250,0
|
|
20230613,172700,218254835,1250,1250,1250,1250,0
|
|
20230613,172600,218254835,1250,1250,1250,1250,0
|
|
20230613,172500,218254835,1250,1250,1250,1250,0
|
|
20230613,172400,218254835,1250,1250,1250,1250,0
|
|
20230613,172300,218254835,1250,1250,1250,1250,0
|
|
20230613,172200,218254835,1250,1250,1250,1250,0
|
|
20230613,172100,218254835,1250,1250,1250,1250,0
|
|
20230613,172000,218254835,1250,1250,1250,1250,0
|
|
20230613,171900,218254835,1250,1250,1250,1250,0
|
|
20230613,171800,218254835,1250,1250,1250,1250,0
|
|
20230613,171700,218254835,1250,1250,1250,1250,0
|
|
20230613,171600,218254835,1250,1250,1250,1250,0
|
|
20230613,171500,218254835,1250,1250,1250,1250,0
|
|
20230613,171400,218254835,1250,1250,1250,1250,0
|
|
20230613,171300,218254835,1250,1250,1250,1250,0
|
|
20230613,171200,218254835,1250,1250,1250,1250,0
|
|
20230613,171100,218254835,1250,1250,1250,1250,0
|
|
20230613,171000,218254835,1250,1250,1250,1250,0
|
|
20230613,170900,218254835,1250,1250,1250,1250,0
|
|
20230613,170800,218254835,1250,1250,1250,1250,0
|
|
20230613,170700,218254835,1250,1250,1250,1250,0
|
|
20230613,170600,218254835,1250,1250,1250,1250,0
|
|
20230613,170500,218254835,1250,1250,1250,1250,0
|
|
20230613,170400,218254835,1250,1250,1250,1250,0
|
|
20230613,170300,218254835,1250,1250,1250,1250,0
|
|
20230613,170200,218254835,1250,1250,1250,1250,0
|
|
20230613,170100,218254835,1250,1250,1250,1250,6039
|
|
20230613,170000,218254835,1250,1250,1250,1250,0
|
|
20230613,165900,218254835,1250,1250,1250,1250,0
|
|
20230613,165800,218254835,1250,1250,1250,1250,0
|
|
20230613,165700,218254835,1250,1250,1250,1250,0
|
|
20230613,165600,218254835,1250,1250,1250,1250,0
|
|
20230613,165500,218254835,1250,1250,1250,1250,0
|
|
20230613,165400,218254835,1250,1250,1250,1250,0
|
|
20230613,165300,218254835,1250,1250,1250,1250,0
|
|
20230613,165200,218254835,1250,1250,1250,1250,0
|
|
20230613,165100,218254835,1250,1250,1250,1250,0
|
|
20230613,165000,218254835,1250,1250,1250,1250,0
|
|
20230613,164900,218254835,1250,1250,1250,1250,0
|
|
20230613,164800,218254835,1250,1250,1250,1250,0
|
|
20230613,164700,218254835,1250,1250,1250,1250,0
|
|
20230613,164600,218254835,1250,1250,1250,1250,0
|
|
20230613,164500,218254835,1250,1250,1250,1250,0
|
|
20230613,164400,218254835,1250,1250,1250,1250,0
|
|
20230613,164300,218254835,1250,1250,1250,1250,0
|
|
20230613,164200,218254835,1250,1250,1250,1250,0
|
|
20230613,164100,218254835,1250,1250,1250,1250,0
|
|
20230613,164000,218254835,1250,1250,1250,1250,0
|
|
20230613,163900,218254835,1250,1250,1250,1250,0
|
|
20230613,163800,218254835,1250,1250,1250,1250,0
|
|
20230613,163700,218254835,1250,1250,1250,1250,0
|
|
20230613,163600,218254835,1250,1250,1250,1250,0
|
|
20230613,163500,218254835,1250,1250,1250,1250,0
|
|
20230613,163400,218254835,1250,1250,1250,1250,0
|
|
20230613,163300,218254835,1250,1250,1250,1250,0
|
|
20230613,163200,218254835,1250,1250,1250,1250,0
|
|
20230613,163100,218254835,1250,1250,1250,1250,6039
|
|
20230613,163000,218254835,1250,1250,1250,1250,0
|
|
20230613,162900,218254835,1250,1250,1250,1250,0
|
|
20230613,162800,218254835,1250,1250,1250,1250,0
|
|
20230613,162700,218254835,1250,1250,1250,1250,0
|
|
20230613,162600,218254835,1250,1250,1250,1250,0
|
|
20230613,162500,218254835,1250,1250,1250,1250,0
|
|
20230613,162400,218254835,1250,1250,1250,1250,0
|
|
20230613,162300,218254835,1250,1250,1250,1250,0
|
|
20230613,162200,218254835,1250,1250,1250,1250,0
|
|
20230613,162100,218254835,1250,1250,1250,1250,0
|
|
20230613,162000,218254835,1250,1250,1250,1250,0
|
|
20230613,161900,218254835,1250,1250,1250,1250,0
|
|
20230613,161800,218254835,1250,1250,1250,1250,0
|
|
20230613,161700,218254835,1250,1250,1250,1250,0
|
|
20230613,161600,218254835,1250,1250,1250,1250,0
|
|
20230613,161500,218254835,1250,1250,1250,1250,0
|
|
20230613,161400,218254835,1250,1250,1250,1250,0
|
|
20230613,161300,218254835,1250,1250,1250,1250,0
|
|
20230613,161200,218254835,1250,1250,1250,1250,0
|
|
20230613,161100,218254835,1250,1250,1250,1250,0
|
|
20230613,161000,218254835,1250,1250,1250,1250,0
|
|
20230613,160900,218254835,1250,1250,1250,1250,0
|
|
20230613,160800,218254835,1250,1250,1250,1250,0
|
|
20230613,160700,218254835,1250,1250,1250,1250,0
|
|
20230613,160600,218254835,1250,1250,1250,1250,0
|
|
20230613,160500,218254835,1250,1250,1250,1250,0
|
|
20230613,160400,218254835,1250,1250,1250,1250,0
|
|
20230613,160300,218254835,1250,1250,1250,1250,0
|
|
20230613,160200,218254835,1250,1250,1250,1250,0
|
|
20230613,160100,218254835,1250,1250,1250,1250,6039
|
|
20230613,160000,218254835,1250,1250,1250,1250,0
|
|
20230613,155900,218254835,1250,1250,1250,1250,0
|
|
20230613,155800,218254835,1250,1250,1250,1250,0
|
|
20230613,155700,218254835,1250,1250,1250,1250,0
|
|
20230613,155600,218254835,1250,1250,1250,1250,0
|
|
20230613,155500,218254835,1250,1250,1250,1250,0
|
|
20230613,155400,218254835,1250,1250,1250,1250,0
|
|
20230613,155300,218254835,1250,1250,1250,1250,0
|
|
20230613,155200,218254835,1250,1250,1250,1250,0
|
|
20230613,155100,218254835,1250,1250,1250,1250,0
|
|
20230613,155000,218254835,1250,1250,1250,1250,0
|
|
20230613,154900,218254835,1250,1250,1250,1250,0
|
|
20230613,154800,218254835,1250,1250,1250,1250,0
|
|
20230613,154700,218254835,1250,1250,1250,1250,0
|
|
20230613,154600,218254835,1250,1250,1250,1250,0
|
|
20230613,154500,218254835,1250,1250,1250,1250,0
|
|
20230613,154400,218254835,1250,1250,1250,1250,0
|
|
20230613,154300,218254835,1250,1250,1250,1250,0
|
|
20230613,154200,218254835,1250,1250,1250,1250,0
|
|
20230613,154100,218254835,1250,1250,1250,1250,0
|
|
20230613,154000,218254835,1250,1250,1250,1250,0
|
|
20230613,153900,218254835,1250,1250,1250,1250,0
|
|
20230613,153800,218254835,1250,1250,1250,1250,0
|
|
20230613,153700,218254835,1250,1250,1250,1250,0
|
|
20230613,153600,218254835,1250,1250,1250,1250,0
|
|
20230613,153500,218254835,1250,1250,1250,1250,0
|
|
20230613,153400,218254835,1250,1250,1250,1250,0
|
|
20230613,153300,218254835,1250,1250,1250,1250,0
|
|
20230613,153200,218254835,1250,1250,1250,1250,0
|
|
20230613,153100,218254835,1250,1250,1250,1250,6039
|
|
20230613,153000,218254835,1250,1250,1250,1250,6039
|
|
20230613,152900,210706085,1253,1253,1253,1253,0
|
|
20230613,152800,210706085,1253,1253,1253,1253,0
|
|
20230613,152700,210706085,1253,1253,1253,1253,0
|
|
20230613,152600,210706085,1253,1253,1253,1253,0
|
|
20230613,152500,210706085,1253,1253,1253,1253,0
|
|
20230613,152400,210706085,1253,1253,1253,1253,0
|
|
20230613,152300,210706085,1253,1253,1253,1253,0
|
|
20230613,152200,210706085,1253,1253,1253,1253,0
|
|
20230613,152100,210706085,1253,1253,1253,1253,0
|
|
20230613,152000,210706085,1253,1253,1253,1253,0
|
|
20230613,151900,210706085,1253,1253,1253,1253,1
|
|
20230613,151800,210704832,1253,1253,1253,1253,0
|
|
20230613,151700,210704832,1253,1253,1253,1253,5
|
|
20230613,151600,210698567,1253,1253,1253,1253,0
|
|
20230613,151500,210698567,1253,1253,1253,1253,0
|
|
20230613,151400,210698567,1253,1253,1253,1253,2
|
|
20230613,151300,210696061,1254,1254,1254,1254,0
|
|
20230613,151200,210696061,1254,1254,1254,1254,0
|
|
20230613,151100,210696061,1254,1254,1254,1254,32
|
|
20230613,151000,210655933,1254,1254,1254,1254,5
|
|
20230613,150900,210649663,1250,1250,1250,1250,0
|
|
20230613,150800,210649663,1250,1250,1250,1250,0
|
|
20230613,150700,210649663,1250,1250,1250,1250,25
|
|
20230613,150600,210618413,1256,1256,1256,1256,500
|
|
20230613,150500,209990413,1256,1256,1256,1256,0
|
|
20230613,150400,209990413,1256,1256,1256,1256,15
|
|
20230613,150300,209971573,1248,1248,1248,1248,2630
|
|
20230613,150200,206689333,1248,1248,1248,1248,0
|
|
20230613,150100,206689333,1248,1249,1249,1248,2000
|
|
20230613,150000,204191707,1249,1250,1251,1249,1402
|
|
20230613,145900,202439129,1249,1250,1250,1249,1236
|
|
20230613,145800,200894157,1250,1251,1251,1250,180
|
|
20230613,145700,200669155,1251,1251,1251,1251,314
|
|
20230613,145600,200276341,1251,1251,1251,1251,0
|
|
20230613,145500,200276341,1251,1251,1251,1251,0
|
|
20230613,145400,200276341,1251,1251,1251,1251,0
|
|
20230613,145300,200276341,1251,1252,1252,1251,500
|
|
20230613,145200,199650367,1255,1255,1255,1255,1000
|
|
20230613,145100,198395367,1252,1252,1252,1252,0
|
|
20230613,145000,198395367,1252,1252,1252,1252,0
|
|
20230613,144900,198395367,1252,1255,1255,1252,266
|
|
20230613,144800,198061741,1255,1254,1255,1254,3111
|
|
20230613,144700,194157547,1254,1254,1254,1254,0
|
|
20230613,144600,194157547,1254,1254,1254,1254,0
|
|
20230613,144500,194157547,1254,1253,1254,1253,744
|
|
20230613,144400,193224706,1252,1252,1252,1252,17
|
|
20230613,144300,193203422,1252,1252,1252,1252,0
|
|
20230613,144200,193203422,1252,1252,1252,1252,0
|
|
20230613,144100,193203422,1252,1252,1252,1252,29
|
|
20230613,144000,193167114,1252,1252,1252,1252,21
|
|
20230613,143900,193140822,1252,1252,1252,1252,30
|
|
20230613,143800,193103262,1253,1253,1253,1253,402
|
|
20230613,143700,192599556,1253,1251,1253,1251,12
|
|
20230613,143600,192584542,1251,1251,1251,1251,0
|
|
20230613,143500,192584542,1251,1251,1251,1251,100
|
|
20230613,143400,192459442,1251,1251,1251,1251,0
|
|
20230613,143300,192459442,1251,1251,1251,1251,0
|
|
20230613,143200,192459442,1251,1251,1251,1251,0
|
|
20230613,143100,192459442,1251,1251,1251,1251,1
|
|
20230613,143000,192458191,1251,1251,1251,1251,1
|
|
20230613,142900,192456940,1251,1251,1251,1251,0
|
|
20230613,142800,192456940,1251,1251,1251,1251,0
|
|
20230613,142700,192456940,1251,1250,1251,1250,351
|
|
20230613,142600,192017869,1250,1250,1250,1250,30
|
|
20230613,142500,191980369,1251,1250,1251,1250,2094
|
|
20230613,142400,189360804,1250,1251,1251,1250,1218
|
|
20230613,142300,187837115,1251,1251,1251,1251,0
|
|
20230613,142200,187837115,1251,1251,1251,1251,0
|
|
20230613,142100,187837115,1251,1251,1251,1251,10
|
|
20230613,142000,187824605,1251,1253,1253,1251,1183
|
|
20230613,141900,186343184,1253,1253,1253,1253,1825
|
|
20230613,141800,184056459,1253,1253,1253,1253,1454
|
|
20230613,141700,182234597,1251,1251,1251,1251,0
|
|
20230613,141600,182234597,1251,1251,1251,1251,0
|
|
20230613,141500,182234597,1251,1251,1251,1251,0
|
|
20230613,141400,182234597,1251,1251,1251,1251,78
|
|
20230613,141300,182137019,1251,1251,1251,1251,0
|
|
20230613,141200,182137019,1251,1251,1251,1251,7
|
|
20230613,141100,182128262,1251,1251,1251,1251,30
|
|
20230613,141000,182090732,1251,1251,1251,1251,1046
|
|
20230613,140900,180782186,1251,1251,1251,1251,0
|
|
20230613,140800,180782186,1251,1251,1251,1251,809
|
|
20230613,140700,179770127,1251,1252,1252,1251,1822
|
|
20230613,140600,177490802,1253,1253,1253,1253,50
|
|
20230613,140500,177428152,1253,1253,1253,1253,0
|
|
20230613,140400,177428152,1253,1253,1253,1253,0
|
|
20230613,140300,177428152,1253,1253,1253,1253,0
|
|
20230613,140200,177428152,1253,1253,1253,1253,0
|
|
20230613,140100,177428152,1253,1253,1253,1253,5
|
|
20230613,140000,177421887,1253,1253,1253,1253,20
|
|
20230613,135900,177396827,1249,1249,1249,1249,20
|
|
20230613,135800,177371847,1253,1253,1253,1253,0
|
|
20230613,135700,177371847,1253,1253,1253,1253,20
|
|
20230613,135600,177346787,1249,1249,1249,1249,0
|
|
20230613,135500,177346787,1249,1249,1249,1249,21
|
|
20230613,135400,177320558,1249,1249,1249,1249,429
|
|
20230613,135300,176784737,1249,1249,1249,1249,0
|
|
20230613,135200,176784737,1249,1249,1249,1249,0
|
|
20230613,135100,176784737,1249,1249,1249,1249,49
|
|
20230613,135000,176723536,1249,1249,1249,1249,0
|
|
20230613,134900,176723536,1249,1249,1249,1249,1
|
|
20230613,134800,176722287,1249,1249,1249,1249,0
|
|
20230613,134700,176722287,1249,1249,1249,1249,17
|
|
20230613,134600,176701054,1250,1250,1250,1250,3
|
|
20230613,134500,176697304,1250,1250,1250,1250,0
|
|
20230613,134400,176697304,1250,1248,1250,1248,11
|
|
20230613,134300,176683570,1248,1248,1248,1248,21
|
|
20230613,134200,176657362,1248,1251,1251,1248,14
|
|
20230613,134100,176639878,1251,1251,1251,1251,0
|
|
20230613,134000,176639878,1251,1251,1251,1251,0
|
|
20230613,133900,176639878,1251,1250,1251,1250,639
|
|
20230613,133800,175841124,1250,1250,1250,1250,167
|
|
20230613,133700,175632374,1250,1250,1250,1250,32
|
|
20230613,133600,175592374,1250,1250,1250,1250,0
|
|
20230613,133500,175592374,1250,1250,1250,1250,201
|
|
20230613,133400,175341124,1250,1250,1251,1250,806
|
|
20230613,133300,174333566,1249,1249,1249,1249,0
|
|
20230613,133200,174333566,1249,1249,1249,1249,0
|
|
20230613,133100,174333566,1249,1249,1249,1249,0
|
|
20230613,133000,174333566,1249,1249,1249,1249,0
|
|
20230613,132900,174333566,1249,1249,1249,1249,16
|
|
20230613,132800,174313582,1250,1250,1250,1250,0
|
|
20230613,132700,174313582,1250,1250,1250,1250,0
|
|
20230613,132600,174313582,1250,1250,1250,1250,0
|
|
20230613,132500,174313582,1250,1250,1250,1250,290
|
|
20230613,132400,173951082,1250,1250,1250,1250,0
|
|
20230613,132300,173951082,1250,1250,1250,1250,544
|
|
20230613,132200,173271082,1250,1250,1250,1250,0
|
|
20230613,132100,173271082,1250,1250,1250,1250,0
|
|
20230613,132000,173271082,1250,1250,1250,1250,1500
|
|
20230613,131900,171396082,1250,1250,1250,1250,2783
|
|
20230613,131800,167917332,1250,1250,1250,1250,344
|
|
20230613,131700,167487332,1251,1251,1251,1251,0
|
|
20230613,131600,167487332,1251,1251,1251,1251,0
|
|
20230613,131500,167487332,1251,1251,1251,1251,13
|
|
20230613,131400,167471069,1252,1252,1252,1252,864
|
|
20230613,131300,166389341,1252,1252,1252,1252,247
|
|
20230613,131200,166080097,1252,1252,1252,1252,0
|
|
20230613,131100,166080097,1252,1252,1252,1252,0
|
|
20230613,131000,166080097,1252,1252,1252,1252,50
|
|
20230613,130900,166017497,1253,1253,1253,1253,0
|
|
20230613,130800,166017497,1253,1251,1253,1251,7
|
|
20230613,130700,166008732,1250,1250,1250,1250,0
|
|
20230613,130600,166008732,1250,1250,1250,1250,0
|
|
20230613,130500,166008732,1250,1250,1250,1250,0
|
|
20230613,130400,166008732,1250,1250,1250,1250,0
|
|
20230613,130300,166008732,1250,1250,1250,1250,0
|
|
20230613,130200,166008732,1250,1250,1250,1250,0
|
|
20230613,130100,166008732,1250,1250,1250,1250,403
|
|
20230613,130000,165504982,1250,1250,1250,1250,0
|
|
20230613,125900,165504982,1250,1246,1250,1246,4249
|
|
20230613,125800,160193928,1246,1248,1248,1246,708
|
|
20230613,125700,159311527,1249,1249,1250,1249,2854
|
|
20230613,125600,155745265,1249,1249,1249,1249,15
|
|
20230613,125500,155726530,1249,1249,1249,1249,33
|
|
20230613,125400,155685313,1249,1249,1249,1249,104
|
|
20230613,125300,155555417,1249,1249,1249,1249,467
|
|
20230613,125200,154972134,1249,1249,1249,1249,54
|
|
20230613,125100,154904688,1249,1249,1249,1249,454
|
|
20230613,125000,154337642,1249,1249,1249,1249,50
|
|
20230613,124900,154275192,1249,1249,1249,1249,0
|
|
20230613,124800,154275192,1249,1247,1249,1247,410
|
|
20230613,124700,153763322,1247,1247,1247,1247,400
|
|
20230613,124600,153264522,1247,1247,1247,1247,2
|
|
20230613,124500,153262028,1247,1247,1247,1247,0
|
|
20230613,124400,153262028,1247,1247,1247,1247,55
|
|
20230613,124300,153193443,1247,1247,1247,1247,0
|
|
20230613,124200,153193443,1247,1247,1247,1247,0
|
|
20230613,124100,153193443,1247,1247,1247,1247,794
|
|
20230613,124000,152203325,1247,1249,1249,1247,2080
|
|
20230613,123900,149609405,1249,1249,1249,1249,0
|
|
20230613,123800,149609405,1249,1249,1249,1249,0
|
|
20230613,123700,149609405,1249,1249,1249,1249,200
|
|
20230613,123600,149359605,1247,1247,1247,1247,0
|
|
20230613,123500,149359605,1247,1247,1247,1247,4
|
|
20230613,123400,149354617,1247,1247,1247,1247,8
|
|
20230613,123300,149344641,1247,1247,1247,1247,4040
|
|
20230613,123200,144306761,1247,1247,1247,1247,233
|
|
20230613,123100,144016210,1249,1249,1249,1249,0
|
|
20230613,123000,144016210,1249,1249,1249,1249,0
|
|
20230613,122900,144016210,1249,1249,1249,1249,0
|
|
20230613,122800,144016210,1249,1249,1249,1249,0
|
|
20230613,122700,144016210,1249,1249,1249,1249,0
|
|
20230613,122600,144016210,1249,1249,1249,1249,0
|
|
20230613,122500,144016210,1249,1249,1249,1249,3
|
|
20230613,122400,144012463,1249,1249,1249,1249,0
|
|
20230613,122300,144012463,1249,1249,1249,1249,0
|
|
20230613,122200,144012463,1249,1249,1249,1249,40
|
|
20230613,122100,143962503,1247,1247,1247,1247,0
|
|
20230613,122000,143962503,1247,1247,1247,1247,2
|
|
20230613,121900,143960009,1248,1248,1248,1248,0
|
|
20230613,121800,143960009,1248,1248,1248,1248,0
|
|
20230613,121700,143960009,1248,1248,1248,1248,11
|
|
20230613,121600,143946281,1248,1248,1248,1248,0
|
|
20230613,121500,143946281,1248,1248,1248,1248,0
|
|
20230613,121400,143946281,1248,1248,1248,1248,100
|
|
20230613,121300,143821481,1247,1247,1247,1247,0
|
|
20230613,121200,143821481,1247,1247,1247,1247,0
|
|
20230613,121100,143821481,1247,1247,1247,1247,0
|
|
20230613,121000,143821481,1247,1247,1247,1247,500
|
|
20230613,120900,143197981,1248,1248,1248,1248,0
|
|
20230613,120800,143197981,1248,1248,1248,1248,103
|
|
20230613,120700,143069437,1248,1248,1248,1248,0
|
|
20230613,120600,143069437,1248,1248,1248,1248,0
|
|
20230613,120500,143069437,1248,1248,1248,1247,75
|
|
20230613,120400,142975857,1248,1248,1248,1248,0
|
|
20230613,120300,142975857,1248,1248,1248,1248,1
|
|
20230613,120200,142974609,1248,1248,1248,1248,3
|
|
20230613,120100,142970865,1248,1248,1248,1248,20
|
|
20230613,120000,142945905,1248,1248,1248,1248,20
|
|
20230613,115900,142920945,1248,1248,1248,1248,0
|
|
20230613,115800,142920945,1248,1248,1248,1248,5
|
|
20230613,115700,142914705,1240,1240,1240,1240,0
|
|
20230613,115600,142914705,1240,1249,1249,1240,153
|
|
20230613,115500,142724576,1249,1249,1249,1249,1
|
|
20230613,115400,142723327,1240,1251,1251,1240,15500
|
|
20230613,115300,123388708,1251,1252,1252,1251,4
|
|
20230613,115200,123383702,1252,1252,1252,1252,3
|
|
20230613,115100,123379946,1251,1253,1253,1251,86
|
|
20230613,115000,123272330,1253,1253,1253,1253,0
|
|
20230613,114900,123272330,1253,1253,1253,1253,10
|
|
20230613,114800,123259800,1253,1253,1253,1253,1
|
|
20230613,114700,123258547,1253,1253,1253,1253,79
|
|
20230613,114600,123159560,1253,1253,1253,1253,0
|
|
20230613,114500,123159560,1253,1253,1253,1253,0
|
|
20230613,114400,123159560,1253,1253,1253,1253,10
|
|
20230613,114300,123147030,1253,1253,1253,1253,0
|
|
20230613,114200,123147030,1253,1253,1253,1253,69
|
|
20230613,114100,123060573,1253,1253,1253,1253,0
|
|
20230613,114000,123060573,1253,1253,1253,1253,100
|
|
20230613,113900,122935273,1253,1253,1253,1253,0
|
|
20230613,113800,122935273,1253,1253,1253,1253,0
|
|
20230613,113700,122935273,1253,1253,1253,1253,0
|
|
20230613,113600,122935273,1253,1253,1253,1253,4
|
|
20230613,113500,122930261,1253,1253,1253,1253,838
|
|
20230613,113400,121880247,1254,1253,1254,1253,2663
|
|
20230613,113300,118543507,1253,1253,1253,1253,0
|
|
20230613,113200,118543507,1253,1253,1253,1253,0
|
|
20230613,113100,118543507,1253,1253,1253,1253,1
|
|
20230613,113000,118542254,1251,1251,1251,1251,0
|
|
20230613,112900,118542254,1251,1250,1251,1250,749
|
|
20230613,112800,117605328,1250,1250,1250,1250,0
|
|
20230613,112700,117605328,1250,1250,1250,1250,0
|
|
20230613,112600,117605328,1250,1250,1250,1250,97
|
|
20230613,112500,117484078,1251,1251,1251,1251,0
|
|
20230613,112400,117484078,1251,1251,1251,1251,100
|
|
20230613,112300,117358978,1251,1251,1251,1251,400
|
|
20230613,112200,116858578,1251,1251,1251,1251,50
|
|
20230613,112100,116796028,1248,1248,1248,1248,0
|
|
20230613,112000,116796028,1248,1248,1248,1248,0
|
|
20230613,111900,116796028,1248,1248,1248,1248,0
|
|
20230613,111800,116796028,1248,1248,1248,1248,41
|
|
20230613,111700,116744860,1248,1248,1248,1248,1958
|
|
20230613,111600,114301276,1248,1248,1248,1248,0
|
|
20230613,111500,114301276,1248,1248,1248,1248,311
|
|
20230613,111400,113913148,1248,1250,1250,1248,1500
|
|
20230613,111300,112038428,1251,1250,1251,1250,1392
|
|
20230613,111200,110297128,1250,1250,1250,1250,909
|
|
20230613,111100,109160878,1250,1250,1250,1250,305
|
|
20230613,111000,108779628,1250,1250,1250,1250,196
|
|
20230613,110900,108534628,1250,1250,1250,1250,0
|
|
20230613,110800,108534628,1250,1250,1250,1250,0
|
|
20230613,110700,108534628,1250,1250,1250,1250,0
|
|
20230613,110600,108534628,1250,1250,1250,1250,10
|
|
20230613,110500,108522128,1250,1250,1250,1250,0
|
|
20230613,110400,108522128,1250,1250,1250,1250,11
|
|
20230613,110300,108508378,1250,1250,1250,1250,0
|
|
20230613,110200,108508378,1250,1250,1250,1250,0
|
|
20230613,110100,108508378,1250,1250,1250,1250,2
|
|
20230613,110000,108505878,1250,1250,1250,1250,0
|
|
20230613,105900,108505878,1250,1250,1250,1250,0
|
|
20230613,105800,108505878,1250,1250,1250,1250,0
|
|
20230613,105700,108505878,1250,1250,1250,1250,15
|
|
20230613,105600,108487128,1250,1250,1250,1250,0
|
|
20230613,105500,108487128,1250,1248,1250,1248,2509
|
|
20230613,105400,105352671,1248,1248,1248,1248,0
|
|
20230613,105300,105352671,1248,1248,1248,1248,0
|
|
20230613,105200,105352671,1248,1248,1249,1248,39
|
|
20230613,105100,105303994,1249,1249,1249,1249,502
|
|
20230613,105000,104676996,1249,1249,1249,1249,0
|
|
20230613,104900,104676996,1249,1250,1250,1249,187
|
|
20230613,104800,104443432,1249,1249,1249,1249,1991
|
|
20230613,104700,101956673,1249,1249,1249,1249,0
|
|
20230613,104600,101956673,1249,1249,1249,1249,50
|
|
20230613,104500,101894223,1249,1249,1249,1249,5
|
|
20230613,104400,101887978,1249,1249,1249,1249,0
|
|
20230613,104300,101887978,1249,1249,1249,1249,0
|
|
20230613,104200,101887978,1249,1247,1249,1247,5194
|
|
20230613,104100,95410383,1247,1247,1247,1247,5009
|
|
20230613,104000,89164160,1246,1246,1246,1246,149
|
|
20230613,103900,88978506,1246,1246,1246,1246,5
|
|
20230613,103800,88972276,1246,1246,1246,1246,146
|
|
20230613,103700,88790360,1247,1247,1247,1247,0
|
|
20230613,103600,88790360,1247,1247,1247,1247,0
|
|
20230613,103500,88790360,1247,1247,1247,1247,200
|
|
20230613,103400,88540960,1247,1247,1247,1247,3684
|
|
20230613,103300,83947012,1248,1248,1248,1248,300
|
|
20230613,103200,83572612,1248,1248,1248,1248,0
|
|
20230613,103100,83572612,1248,1248,1248,1248,0
|
|
20230613,103000,83572612,1248,1248,1248,1248,0
|
|
20230613,102900,83572612,1248,1248,1248,1248,3
|
|
20230613,102800,83568868,1248,1248,1248,1248,1
|
|
20230613,102700,83567620,1248,1248,1248,1248,0
|
|
20230613,102600,83567620,1248,1248,1248,1248,777
|
|
20230613,102500,82597924,1248,1249,1249,1248,88
|
|
20230613,102400,82488022,1249,1249,1249,1249,500
|
|
20230613,102300,81863522,1249,1249,1249,1249,257
|
|
20230613,102200,81542529,1249,1249,1249,1249,0
|
|
20230613,102100,81542529,1249,1249,1249,1249,3
|
|
20230613,102000,81538782,1249,1249,1249,1249,1
|
|
20230613,101900,81537533,1249,1249,1249,1249,0
|
|
20230613,101800,81537533,1249,1249,1249,1249,0
|
|
20230613,101700,81537533,1249,1249,1249,1249,1
|
|
20230613,101600,81536284,1248,1248,1248,1248,0
|
|
20230613,101500,81536284,1248,1248,1248,1248,400
|
|
20230613,101400,81037084,1248,1248,1248,1248,0
|
|
20230613,101300,81037084,1248,1248,1248,1248,170
|
|
20230613,101200,80824924,1248,1248,1248,1248,0
|
|
20230613,101100,80824924,1248,1248,1248,1248,0
|
|
20230613,101000,80824924,1248,1248,1248,1248,179
|
|
20230613,100900,80601532,1248,1247,1248,1247,2215
|
|
20230613,100800,77839406,1247,1247,1247,1247,800
|
|
20230613,100700,76841806,1248,1248,1248,1248,10
|
|
20230613,100600,76829326,1248,1248,1248,1248,0
|
|
20230613,100500,76829326,1248,1247,1248,1247,1085
|
|
20230613,100400,75476276,1247,1248,1248,1247,1343
|
|
20230613,100300,73801348,1248,1248,1248,1248,0
|
|
20230613,100200,73801348,1248,1248,1248,1248,0
|
|
20230613,100100,73801348,1248,1248,1248,1248,0
|
|
20230613,100000,73801348,1248,1248,1249,1248,35
|
|
20230613,095900,73757667,1249,1249,1249,1249,34
|
|
20230613,095800,73715201,1249,1249,1249,1249,3
|
|
20230613,095700,73711454,1249,1249,1249,1249,510
|
|
20230613,095600,73074464,1249,1250,1250,1249,23
|
|
20230613,095500,73045715,1250,1250,1250,1250,5
|
|
20230613,095400,73039465,1250,1249,1250,1249,89
|
|
20230613,095300,72928303,1250,1250,1251,1250,13
|
|
20230613,095200,72912052,1251,1251,1251,1251,0
|
|
20230613,095100,72912052,1251,1251,1251,1251,11
|
|
20230613,095000,72898291,1251,1251,1251,1251,1
|
|
20230613,094900,72897040,1251,1252,1252,1251,10
|
|
20230613,094800,72884525,1253,1253,1253,1253,0
|
|
20230613,094700,72884525,1253,1253,1253,1253,2
|
|
20230613,094600,72882019,1253,1253,1253,1253,0
|
|
20230613,094500,72882019,1253,1253,1253,1251,122
|
|
20230613,094400,72729377,1253,1253,1253,1253,0
|
|
20230613,094300,72729377,1253,1253,1253,1253,0
|
|
20230613,094200,72729377,1253,1253,1253,1253,0
|
|
20230613,094100,72729377,1253,1252,1254,1252,14
|
|
20230613,094000,72711830,1254,1254,1254,1254,0
|
|
20230613,093900,72711830,1254,1254,1254,1254,0
|
|
20230613,093800,72711830,1254,1254,1254,1254,0
|
|
20230613,093700,72711830,1254,1254,1254,1254,76
|
|
20230613,093600,72616526,1254,1254,1254,1254,2256
|
|
20230613,093500,69787502,1254,1254,1254,1254,11
|
|
20230613,093400,69773708,1254,1253,1254,1253,1600
|
|
20230613,093300,67767418,1254,1251,1254,1251,448
|
|
20230613,093200,67206955,1254,1254,1254,1254,12
|
|
20230613,093100,67191907,1253,1249,1253,1249,9058
|
|
20230613,093000,55865212,1247,1247,1247,1247,3
|
|
20230613,092900,55861471,1249,1246,1249,1246,224
|
|
20230613,092800,55582196,1246,1247,1247,1243,10
|
|
20230613,092700,55569743,1249,1249,1249,1249,0
|
|
20230613,092600,55569743,1249,1249,1249,1249,0
|
|
20230613,092500,55569743,1249,1245,1249,1243,2003
|
|
20230613,092400,53078882,1249,1249,1249,1249,0
|
|
20230613,092300,53078882,1249,1245,1249,1245,20
|
|
20230613,092200,53053978,1249,1245,1249,1243,1418
|
|
20230613,092100,51290678,1249,1244,1249,1243,4152
|
|
20230613,092000,46127813,1249,1249,1249,1249,0
|
|
20230613,091900,46127813,1249,1250,1250,1244,5087
|
|
20230613,091800,39775048,1250,1250,1250,1250,0
|
|
20230613,091700,39775048,1250,1250,1251,1250,133
|
|
20230613,091600,39608797,1250,1249,1250,1249,2872
|
|
20230613,091500,36020854,1248,1249,1249,1242,2045
|
|
20230613,091400,33469938,1241,1248,1251,1241,4593
|
|
20230613,091300,27768757,1253,1252,1253,1251,583
|
|
20230613,091200,27039196,1254,1255,1255,1253,12
|
|
20230613,091100,27024148,1254,1251,1254,1251,58
|
|
20230613,091000,26951532,1251,1250,1251,1250,239
|
|
20230613,090900,26652780,1250,1250,1250,1250,4188
|
|
20230613,090800,21417780,1250,1250,1250,1250,300
|
|
20230613,090700,21042780,1248,1248,1248,1248,540
|
|
20230613,090600,20368860,1250,1250,1250,1250,0
|
|
20230613,090500,20368860,1250,1248,1250,1235,10010
|
|
20230613,090400,7910957,1250,1250,1250,1250,966
|
|
20230613,090300,6703457,1250,1249,1250,1248,1751
|
|
20230613,090200,4517601,1250,1250,1250,1250,152
|
|
20230613,090100,4327601,1255,1251,1255,1248,903
|
|
20230613,090000,3199344,1251,1255,1255,1251,2554
|