585 lines
27 KiB
CSV
585 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184200,43573248,1305,1305,1305,1305,753
|
|
20230605,184100,43573248,1305,1305,1305,1305,0
|
|
20230605,184000,43573248,1305,1305,1305,1305,0
|
|
20230605,183900,43573248,1305,1305,1305,1305,0
|
|
20230605,183800,43573248,1305,1305,1305,1305,0
|
|
20230605,183700,43573248,1305,1305,1305,1305,0
|
|
20230605,183600,43573248,1305,1305,1305,1305,0
|
|
20230605,183500,43573248,1305,1305,1305,1305,0
|
|
20230605,183400,43573248,1305,1305,1305,1305,0
|
|
20230605,183300,43573248,1305,1305,1305,1305,0
|
|
20230605,183200,43573248,1305,1305,1305,1305,0
|
|
20230605,183100,43573248,1305,1305,1305,1305,0
|
|
20230605,183000,43573248,1305,1305,1305,1305,0
|
|
20230605,182900,43573248,1305,1305,1305,1305,0
|
|
20230605,182800,43573248,1305,1305,1305,1305,0
|
|
20230605,182700,43573248,1305,1305,1305,1305,0
|
|
20230605,182600,43573248,1305,1305,1305,1305,0
|
|
20230605,182500,43573248,1305,1305,1305,1305,0
|
|
20230605,182400,43573248,1305,1305,1305,1305,0
|
|
20230605,182300,43573248,1305,1305,1305,1305,0
|
|
20230605,182200,43573248,1305,1305,1305,1305,0
|
|
20230605,182100,43573248,1305,1305,1305,1305,0
|
|
20230605,182000,43573248,1305,1305,1305,1305,0
|
|
20230605,181900,43573248,1305,1305,1305,1305,0
|
|
20230605,181800,43573248,1305,1305,1305,1305,0
|
|
20230605,181700,43573248,1305,1305,1305,1305,0
|
|
20230605,181600,43573248,1305,1305,1305,1305,0
|
|
20230605,181500,43573248,1305,1305,1305,1305,0
|
|
20230605,181400,43573248,1305,1305,1305,1305,0
|
|
20230605,181300,43573248,1305,1305,1305,1305,0
|
|
20230605,181200,43573248,1305,1305,1305,1305,753
|
|
20230605,181100,43573248,1305,1305,1305,1305,0
|
|
20230605,181000,43573248,1305,1305,1305,1305,0
|
|
20230605,180900,43573248,1305,1305,1305,1305,0
|
|
20230605,180800,43573248,1305,1305,1305,1305,0
|
|
20230605,180700,43573248,1305,1305,1305,1305,0
|
|
20230605,180600,43573248,1305,1305,1305,1305,0
|
|
20230605,180500,43573248,1305,1305,1305,1305,0
|
|
20230605,180400,43573248,1305,1305,1305,1305,0
|
|
20230605,180300,43573248,1305,1305,1305,1305,0
|
|
20230605,180200,43573248,1305,1305,1305,1305,0
|
|
20230605,180100,43573248,1305,1305,1305,1305,0
|
|
20230605,180000,43573248,1305,1305,1305,1305,0
|
|
20230605,175900,43573248,1305,1305,1305,1305,0
|
|
20230605,175800,43573248,1305,1305,1305,1305,0
|
|
20230605,175700,43573248,1305,1305,1305,1305,0
|
|
20230605,175600,43573248,1305,1305,1305,1305,0
|
|
20230605,175500,43573248,1305,1305,1305,1305,0
|
|
20230605,175400,43573248,1305,1305,1305,1305,0
|
|
20230605,175300,43573248,1305,1305,1305,1305,0
|
|
20230605,175200,43573248,1305,1305,1305,1305,0
|
|
20230605,175100,43573248,1305,1305,1305,1305,0
|
|
20230605,175000,43573248,1305,1305,1305,1305,0
|
|
20230605,174900,43573248,1305,1305,1305,1305,0
|
|
20230605,174800,43573248,1305,1305,1305,1305,0
|
|
20230605,174700,43573248,1305,1305,1305,1305,0
|
|
20230605,174600,43573248,1305,1305,1305,1305,0
|
|
20230605,174500,43573248,1305,1305,1305,1305,0
|
|
20230605,174400,43573248,1305,1305,1305,1305,0
|
|
20230605,174300,43573248,1305,1305,1305,1305,0
|
|
20230605,174200,43573248,1305,1305,1305,1305,753
|
|
20230605,174100,43573248,1305,1305,1305,1305,0
|
|
20230605,174000,43573248,1305,1305,1305,1305,0
|
|
20230605,173900,43573248,1305,1305,1305,1305,0
|
|
20230605,173800,43573248,1305,1305,1305,1305,0
|
|
20230605,173700,43573248,1305,1305,1305,1305,0
|
|
20230605,173600,43573248,1305,1305,1305,1305,0
|
|
20230605,173500,43573248,1305,1305,1305,1305,0
|
|
20230605,173400,43573248,1305,1305,1305,1305,0
|
|
20230605,173300,43573248,1305,1305,1305,1305,0
|
|
20230605,173200,43573248,1305,1305,1305,1305,0
|
|
20230605,173100,43573248,1305,1305,1305,1305,0
|
|
20230605,173000,43573248,1305,1305,1305,1305,0
|
|
20230605,172900,43573248,1305,1305,1305,1305,0
|
|
20230605,172800,43573248,1305,1305,1305,1305,0
|
|
20230605,172700,43573248,1305,1305,1305,1305,0
|
|
20230605,172600,43573248,1305,1305,1305,1305,0
|
|
20230605,172500,43573248,1305,1305,1305,1305,0
|
|
20230605,172400,43573248,1305,1305,1305,1305,0
|
|
20230605,172300,43573248,1305,1305,1305,1305,0
|
|
20230605,172200,43573248,1305,1305,1305,1305,0
|
|
20230605,172100,43573248,1305,1305,1305,1305,0
|
|
20230605,172000,43573248,1305,1305,1305,1305,0
|
|
20230605,171900,43573248,1305,1305,1305,1305,0
|
|
20230605,171800,43573248,1305,1305,1305,1305,0
|
|
20230605,171700,43573248,1305,1305,1305,1305,0
|
|
20230605,171600,43573248,1305,1305,1305,1305,0
|
|
20230605,171500,43573248,1305,1305,1305,1305,0
|
|
20230605,171400,43573248,1305,1305,1305,1305,0
|
|
20230605,171300,43573248,1305,1305,1305,1305,0
|
|
20230605,171200,43573248,1305,1305,1305,1305,753
|
|
20230605,171100,43573248,1305,1305,1305,1305,0
|
|
20230605,171000,43573248,1305,1305,1305,1305,0
|
|
20230605,170900,43573248,1305,1305,1305,1305,0
|
|
20230605,170800,43573248,1305,1305,1305,1305,0
|
|
20230605,170700,43573248,1305,1305,1305,1305,0
|
|
20230605,170600,43573248,1305,1305,1305,1305,0
|
|
20230605,170500,43573248,1305,1305,1305,1305,0
|
|
20230605,170400,43573248,1305,1305,1305,1305,0
|
|
20230605,170300,43573248,1305,1305,1305,1305,0
|
|
20230605,170200,43573248,1305,1305,1305,1305,0
|
|
20230605,170100,43573248,1305,1305,1305,1305,0
|
|
20230605,170000,43573248,1305,1305,1305,1305,0
|
|
20230605,165900,43573248,1305,1305,1305,1305,0
|
|
20230605,165800,43573248,1305,1305,1305,1305,0
|
|
20230605,165700,43573248,1305,1305,1305,1305,0
|
|
20230605,165600,43573248,1305,1305,1305,1305,0
|
|
20230605,165500,43573248,1305,1305,1305,1305,0
|
|
20230605,165400,43573248,1305,1305,1305,1305,0
|
|
20230605,165300,43573248,1305,1305,1305,1305,0
|
|
20230605,165200,43573248,1305,1305,1305,1305,0
|
|
20230605,165100,43573248,1305,1305,1305,1305,0
|
|
20230605,165000,43573248,1305,1305,1305,1305,0
|
|
20230605,164900,43573248,1305,1305,1305,1305,0
|
|
20230605,164800,43573248,1305,1305,1305,1305,0
|
|
20230605,164700,43573248,1305,1305,1305,1305,0
|
|
20230605,164600,43573248,1305,1305,1305,1305,0
|
|
20230605,164500,43573248,1305,1305,1305,1305,0
|
|
20230605,164400,43573248,1305,1305,1305,1305,0
|
|
20230605,164300,43573248,1305,1305,1305,1305,0
|
|
20230605,164200,43573248,1305,1305,1305,1305,753
|
|
20230605,164100,43573248,1305,1305,1305,1305,0
|
|
20230605,164000,43573248,1305,1305,1305,1305,0
|
|
20230605,163900,43573248,1305,1305,1305,1305,0
|
|
20230605,163800,43573248,1305,1305,1305,1305,0
|
|
20230605,163700,43573248,1305,1305,1305,1305,0
|
|
20230605,163600,43573248,1305,1305,1305,1305,0
|
|
20230605,163500,43573248,1305,1305,1305,1305,0
|
|
20230605,163400,43573248,1305,1305,1305,1305,0
|
|
20230605,163300,43573248,1305,1305,1305,1305,0
|
|
20230605,163200,43573248,1305,1305,1305,1305,0
|
|
20230605,163100,43573248,1305,1305,1305,1305,0
|
|
20230605,163000,43573248,1305,1305,1305,1305,0
|
|
20230605,162900,43573248,1305,1305,1305,1305,0
|
|
20230605,162800,43573248,1305,1305,1305,1305,0
|
|
20230605,162700,43573248,1305,1305,1305,1305,0
|
|
20230605,162600,43573248,1305,1305,1305,1305,0
|
|
20230605,162500,43573248,1305,1305,1305,1305,0
|
|
20230605,162400,43573248,1305,1305,1305,1305,0
|
|
20230605,162300,43573248,1305,1305,1305,1305,0
|
|
20230605,162200,43573248,1305,1305,1305,1305,0
|
|
20230605,162100,43573248,1305,1305,1305,1305,0
|
|
20230605,162000,43573248,1305,1305,1305,1305,0
|
|
20230605,161900,43573248,1305,1305,1305,1305,0
|
|
20230605,161800,43573248,1305,1305,1305,1305,0
|
|
20230605,161700,43573248,1305,1305,1305,1305,0
|
|
20230605,161600,43573248,1305,1305,1305,1305,0
|
|
20230605,161500,43573248,1305,1305,1305,1305,0
|
|
20230605,161400,43573248,1305,1305,1305,1305,0
|
|
20230605,161300,43573248,1305,1305,1305,1305,0
|
|
20230605,161200,43573248,1305,1305,1305,1305,753
|
|
20230605,161100,43573248,1305,1305,1305,1305,0
|
|
20230605,161000,43573248,1305,1305,1305,1305,0
|
|
20230605,160900,43573248,1305,1305,1305,1305,0
|
|
20230605,160800,43573248,1305,1305,1305,1305,0
|
|
20230605,160700,43573248,1305,1305,1305,1305,0
|
|
20230605,160600,43573248,1305,1305,1305,1305,0
|
|
20230605,160500,43573248,1305,1305,1305,1305,0
|
|
20230605,160400,43573248,1305,1305,1305,1305,0
|
|
20230605,160300,43573248,1305,1305,1305,1305,0
|
|
20230605,160200,43573248,1305,1305,1305,1305,0
|
|
20230605,160100,43573248,1305,1305,1305,1305,0
|
|
20230605,160000,43573248,1305,1305,1305,1305,0
|
|
20230605,155900,43573248,1305,1305,1305,1305,0
|
|
20230605,155800,43573248,1305,1305,1305,1305,0
|
|
20230605,155700,43573248,1305,1305,1305,1305,0
|
|
20230605,155600,43573248,1305,1305,1305,1305,0
|
|
20230605,155500,43573248,1305,1305,1305,1305,0
|
|
20230605,155400,43573248,1305,1305,1305,1305,0
|
|
20230605,155300,43573248,1305,1305,1305,1305,0
|
|
20230605,155200,43573248,1305,1305,1305,1305,0
|
|
20230605,155100,43573248,1305,1305,1305,1305,0
|
|
20230605,155000,43573248,1305,1305,1305,1305,0
|
|
20230605,154900,43573248,1305,1305,1305,1305,0
|
|
20230605,154800,43573248,1305,1305,1305,1305,0
|
|
20230605,154700,43573248,1305,1305,1305,1305,0
|
|
20230605,154600,43573248,1305,1305,1305,1305,0
|
|
20230605,154500,43573248,1305,1305,1305,1305,0
|
|
20230605,154400,43573248,1305,1305,1305,1305,0
|
|
20230605,154300,43573248,1305,1305,1305,1305,0
|
|
20230605,154200,43573248,1305,1305,1305,1305,753
|
|
20230605,154100,43573248,1305,1305,1305,1305,0
|
|
20230605,154000,43573248,1305,1305,1305,1305,0
|
|
20230605,153900,43573248,1305,1305,1305,1305,0
|
|
20230605,153800,43573248,1305,1305,1305,1305,0
|
|
20230605,153700,43573248,1305,1305,1305,1305,0
|
|
20230605,153600,43573248,1305,1305,1305,1305,0
|
|
20230605,153500,43573248,1305,1305,1305,1305,0
|
|
20230605,153400,43573248,1305,1305,1305,1305,0
|
|
20230605,153300,43573248,1305,1305,1305,1305,0
|
|
20230605,153200,43573248,1305,1305,1305,1305,0
|
|
20230605,153100,43573248,1305,1305,1305,1305,0
|
|
20230605,153000,43573248,1305,1305,1305,1305,753
|
|
20230605,152900,42590583,1303,1303,1303,1303,0
|
|
20230605,152800,42590583,1303,1303,1303,1303,0
|
|
20230605,152700,42590583,1303,1303,1303,1303,0
|
|
20230605,152600,42590583,1303,1303,1303,1303,0
|
|
20230605,152500,42590583,1303,1303,1303,1303,0
|
|
20230605,152400,42590583,1303,1303,1303,1303,0
|
|
20230605,152300,42590583,1303,1303,1303,1303,0
|
|
20230605,152200,42590583,1303,1303,1303,1303,0
|
|
20230605,152100,42590583,1303,1303,1303,1303,0
|
|
20230605,152000,42590583,1303,1303,1303,1303,0
|
|
20230605,151900,42590583,1303,1303,1303,1303,0
|
|
20230605,151800,42590583,1303,1301,1303,1300,401
|
|
20230605,151700,42069125,1301,1301,1301,1301,0
|
|
20230605,151600,42069125,1301,1301,1301,1301,101
|
|
20230605,151500,41937724,1301,1301,1301,1301,0
|
|
20230605,151400,41937724,1301,1301,1301,1301,0
|
|
20230605,151300,41937724,1301,1301,1301,1301,132
|
|
20230605,151200,41765992,1301,1301,1301,1301,150
|
|
20230605,151100,41570842,1301,1301,1301,1301,0
|
|
20230605,151000,41570842,1301,1301,1301,1301,100
|
|
20230605,150900,41440742,1301,1301,1301,1301,0
|
|
20230605,150800,41440742,1301,1301,1301,1301,0
|
|
20230605,150700,41440742,1301,1301,1301,1301,0
|
|
20230605,150600,41440742,1301,1301,1301,1301,0
|
|
20230605,150500,41440742,1301,1301,1301,1301,0
|
|
20230605,150400,41440742,1301,1301,1301,1301,62
|
|
20230605,150300,41360080,1302,1302,1302,1302,17
|
|
20230605,150200,41337946,1303,1303,1303,1303,0
|
|
20230605,150100,41337946,1303,1303,1303,1303,0
|
|
20230605,150000,41337946,1303,1303,1303,1303,0
|
|
20230605,145900,41337946,1303,1303,1303,1303,0
|
|
20230605,145800,41337946,1303,1303,1303,1303,0
|
|
20230605,145700,41337946,1303,1303,1303,1303,0
|
|
20230605,145600,41337946,1303,1303,1303,1303,0
|
|
20230605,145500,41337946,1303,1303,1303,1303,0
|
|
20230605,145400,41337946,1303,1303,1303,1303,0
|
|
20230605,145300,41337946,1303,1303,1303,1303,0
|
|
20230605,145200,41337946,1303,1303,1303,1303,0
|
|
20230605,145100,41337946,1303,1303,1303,1303,0
|
|
20230605,145000,41337946,1303,1303,1303,1303,0
|
|
20230605,144900,41337946,1303,1303,1303,1303,0
|
|
20230605,144800,41337946,1303,1303,1303,1303,0
|
|
20230605,144700,41337946,1303,1303,1303,1303,0
|
|
20230605,144600,41337946,1303,1303,1303,1303,0
|
|
20230605,144500,41337946,1303,1303,1303,1303,0
|
|
20230605,144400,41337946,1303,1303,1303,1303,0
|
|
20230605,144300,41337946,1303,1303,1303,1303,0
|
|
20230605,144200,41337946,1303,1303,1303,1303,0
|
|
20230605,144100,41337946,1303,1303,1303,1303,0
|
|
20230605,144000,41337946,1303,1303,1303,1303,0
|
|
20230605,143900,41337946,1303,1303,1303,1303,3
|
|
20230605,143800,41334037,1303,1303,1303,1303,0
|
|
20230605,143700,41334037,1303,1303,1303,1303,0
|
|
20230605,143600,41334037,1303,1303,1303,1303,0
|
|
20230605,143500,41334037,1303,1303,1303,1303,0
|
|
20230605,143400,41334037,1303,1303,1303,1303,0
|
|
20230605,143300,41334037,1303,1303,1303,1303,0
|
|
20230605,143200,41334037,1303,1303,1303,1303,0
|
|
20230605,143100,41334037,1303,1303,1303,1303,0
|
|
20230605,143000,41334037,1303,1303,1303,1303,0
|
|
20230605,142900,41334037,1303,1303,1303,1303,0
|
|
20230605,142800,41334037,1303,1303,1303,1303,0
|
|
20230605,142700,41334037,1303,1303,1303,1303,0
|
|
20230605,142600,41334037,1303,1303,1303,1303,0
|
|
20230605,142500,41334037,1303,1303,1303,1303,0
|
|
20230605,142400,41334037,1303,1303,1303,1303,0
|
|
20230605,142300,41334037,1303,1303,1303,1303,1
|
|
20230605,142200,41332734,1300,1302,1302,1300,8625
|
|
20230605,142100,30120232,1303,1303,1303,1303,7
|
|
20230605,142000,30111111,1305,1305,1305,1305,1
|
|
20230605,141900,30109806,1307,1307,1307,1307,0
|
|
20230605,141800,30109806,1307,1307,1307,1307,0
|
|
20230605,141700,30109806,1307,1307,1307,1307,0
|
|
20230605,141600,30109806,1307,1307,1307,1307,0
|
|
20230605,141500,30109806,1307,1307,1307,1307,0
|
|
20230605,141400,30109806,1307,1305,1307,1300,1007
|
|
20230605,141300,28799684,1307,1307,1307,1307,803
|
|
20230605,141200,27750163,1308,1308,1308,1308,0
|
|
20230605,141100,27750163,1308,1308,1308,1308,0
|
|
20230605,141000,27750163,1308,1308,1308,1308,0
|
|
20230605,140900,27750163,1308,1308,1308,1308,0
|
|
20230605,140800,27750163,1308,1308,1308,1308,0
|
|
20230605,140700,27750163,1308,1308,1308,1308,0
|
|
20230605,140600,27750163,1308,1308,1308,1308,0
|
|
20230605,140500,27750163,1308,1308,1308,1308,0
|
|
20230605,140400,27750163,1308,1308,1308,1308,0
|
|
20230605,140300,27750163,1308,1308,1308,1308,0
|
|
20230605,140200,27750163,1308,1308,1308,1308,0
|
|
20230605,140100,27750163,1308,1308,1308,1308,0
|
|
20230605,140000,27750163,1308,1308,1308,1308,0
|
|
20230605,135900,27750163,1308,1308,1308,1308,0
|
|
20230605,135800,27750163,1308,1308,1308,1308,0
|
|
20230605,135700,27750163,1308,1308,1308,1308,0
|
|
20230605,135600,27750163,1308,1308,1308,1308,0
|
|
20230605,135500,27750163,1308,1308,1308,1308,0
|
|
20230605,135400,27750163,1308,1308,1308,1308,0
|
|
20230605,135300,27750163,1308,1308,1308,1308,0
|
|
20230605,135200,27750163,1308,1308,1308,1308,0
|
|
20230605,135100,27750163,1308,1308,1308,1308,0
|
|
20230605,135000,27750163,1308,1308,1308,1308,0
|
|
20230605,134900,27750163,1308,1308,1308,1308,0
|
|
20230605,134800,27750163,1308,1308,1308,1308,0
|
|
20230605,134700,27750163,1308,1308,1308,1308,0
|
|
20230605,134600,27750163,1308,1304,1308,1304,89
|
|
20230605,134500,27634103,1308,1308,1308,1308,0
|
|
20230605,134400,27634103,1308,1308,1308,1308,1
|
|
20230605,134300,27632795,1305,1305,1305,1305,59
|
|
20230605,134200,27555800,1308,1308,1308,1308,0
|
|
20230605,134100,27555800,1308,1308,1308,1308,0
|
|
20230605,134000,27555800,1308,1308,1308,1308,0
|
|
20230605,133900,27555800,1308,1308,1308,1308,0
|
|
20230605,133800,27555800,1308,1308,1308,1308,1
|
|
20230605,133700,27554492,1308,1308,1308,1308,0
|
|
20230605,133600,27554492,1308,1308,1308,1308,0
|
|
20230605,133500,27554492,1308,1308,1308,1308,0
|
|
20230605,133400,27554492,1308,1308,1308,1308,305
|
|
20230605,133300,27155552,1308,1308,1308,1308,0
|
|
20230605,133200,27155552,1308,1308,1308,1308,0
|
|
20230605,133100,27155552,1308,1304,1308,1304,201
|
|
20230605,133000,26893444,1308,1308,1308,1308,76
|
|
20230605,132900,26794036,1308,1308,1308,1308,0
|
|
20230605,132800,26794036,1308,1308,1308,1308,0
|
|
20230605,132700,26794036,1308,1308,1308,1308,0
|
|
20230605,132600,26794036,1308,1308,1308,1308,0
|
|
20230605,132500,26794036,1308,1308,1308,1308,0
|
|
20230605,132400,26794036,1308,1308,1308,1308,80
|
|
20230605,132300,26689396,1308,1308,1308,1308,0
|
|
20230605,132200,26689396,1308,1308,1308,1308,0
|
|
20230605,132100,26689396,1308,1308,1308,1308,0
|
|
20230605,132000,26689396,1308,1308,1308,1308,0
|
|
20230605,131900,26689396,1308,1304,1308,1303,125
|
|
20230605,131800,26526497,1305,1305,1305,1305,76
|
|
20230605,131700,26427317,1306,1306,1306,1306,206
|
|
20230605,131600,26158281,1308,1308,1308,1308,0
|
|
20230605,131500,26158281,1308,1308,1308,1308,0
|
|
20230605,131400,26158281,1308,1308,1308,1308,0
|
|
20230605,131300,26158281,1308,1308,1308,1308,0
|
|
20230605,131200,26158281,1308,1308,1308,1308,0
|
|
20230605,131100,26158281,1308,1308,1308,1308,76
|
|
20230605,131000,26058873,1306,1306,1306,1306,796
|
|
20230605,130900,25019297,1306,1306,1306,1306,0
|
|
20230605,130800,25019297,1306,1306,1306,1306,0
|
|
20230605,130700,25019297,1306,1306,1306,1306,2
|
|
20230605,130600,25016685,1307,1307,1307,1307,2
|
|
20230605,130500,25014071,1305,1305,1305,1305,0
|
|
20230605,130400,25014071,1305,1305,1305,1305,0
|
|
20230605,130300,25014071,1305,1305,1305,1305,0
|
|
20230605,130200,25014071,1305,1305,1305,1305,3
|
|
20230605,130100,25010156,1310,1310,1310,1310,0
|
|
20230605,130000,25010156,1310,1310,1310,1310,0
|
|
20230605,125900,25010156,1310,1310,1310,1310,0
|
|
20230605,125800,25010156,1310,1310,1310,1310,0
|
|
20230605,125700,25010156,1310,1310,1310,1310,0
|
|
20230605,125600,25010156,1310,1310,1310,1310,0
|
|
20230605,125500,25010156,1310,1310,1310,1310,0
|
|
20230605,125400,25010156,1310,1310,1310,1310,0
|
|
20230605,125300,25010156,1310,1310,1310,1310,0
|
|
20230605,125200,25010156,1310,1310,1310,1310,0
|
|
20230605,125100,25010156,1310,1310,1310,1310,1
|
|
20230605,125000,25008846,1310,1310,1310,1310,167
|
|
20230605,124900,24790076,1313,1313,1313,1313,0
|
|
20230605,124800,24790076,1313,1310,1313,1310,46
|
|
20230605,124700,24729813,1313,1313,1313,1313,0
|
|
20230605,124600,24729813,1313,1313,1313,1313,0
|
|
20230605,124500,24729813,1313,1313,1313,1313,0
|
|
20230605,124400,24729813,1313,1310,1313,1310,380
|
|
20230605,124300,24231918,1310,1309,1310,1309,78
|
|
20230605,124200,24129815,1309,1309,1309,1309,0
|
|
20230605,124100,24129815,1309,1309,1309,1309,0
|
|
20230605,124000,24129815,1309,1309,1309,1309,0
|
|
20230605,123900,24129815,1309,1307,1309,1307,45
|
|
20230605,123800,24070998,1307,1307,1307,1307,0
|
|
20230605,123700,24070998,1307,1307,1307,1307,0
|
|
20230605,123600,24070998,1307,1307,1307,1307,0
|
|
20230605,123500,24070998,1307,1307,1307,1307,0
|
|
20230605,123400,24070998,1307,1307,1307,1307,0
|
|
20230605,123300,24070998,1307,1307,1307,1307,0
|
|
20230605,123200,24070998,1307,1307,1307,1307,0
|
|
20230605,123100,24070998,1307,1307,1307,1307,0
|
|
20230605,123000,24070998,1307,1307,1307,1307,0
|
|
20230605,122900,24070998,1307,1307,1307,1307,0
|
|
20230605,122800,24070998,1307,1307,1307,1307,0
|
|
20230605,122700,24070998,1307,1307,1307,1307,0
|
|
20230605,122600,24070998,1307,1307,1307,1307,0
|
|
20230605,122500,24070998,1307,1307,1307,1307,0
|
|
20230605,122400,24070998,1307,1307,1307,1307,1
|
|
20230605,122300,24069691,1304,1305,1305,1304,19
|
|
20230605,122200,24044907,1306,1306,1306,1306,1137
|
|
20230605,122100,22559985,1306,1306,1306,1306,0
|
|
20230605,122000,22559985,1306,1306,1306,1306,0
|
|
20230605,121900,22559985,1306,1306,1306,1306,0
|
|
20230605,121800,22559985,1306,1306,1306,1306,0
|
|
20230605,121700,22559985,1306,1306,1306,1306,0
|
|
20230605,121600,22559985,1306,1306,1306,1306,0
|
|
20230605,121500,22559985,1306,1306,1306,1306,0
|
|
20230605,121400,22559985,1306,1306,1306,1306,0
|
|
20230605,121300,22559985,1306,1306,1306,1306,0
|
|
20230605,121200,22559985,1306,1306,1306,1306,0
|
|
20230605,121100,22559985,1306,1305,1306,1305,118
|
|
20230605,121000,22405994,1306,1306,1306,1306,0
|
|
20230605,120900,22405994,1306,1306,1306,1306,0
|
|
20230605,120800,22405994,1306,1306,1306,1306,0
|
|
20230605,120700,22405994,1306,1306,1306,1306,0
|
|
20230605,120600,22405994,1306,1306,1306,1306,0
|
|
20230605,120500,22405994,1306,1306,1306,1306,0
|
|
20230605,120400,22405994,1306,1306,1306,1306,0
|
|
20230605,120300,22405994,1306,1306,1306,1306,1
|
|
20230605,120200,22404688,1305,1305,1305,1305,1025
|
|
20230605,120100,21067063,1304,1304,1304,1304,8
|
|
20230605,120000,21056631,1304,1304,1304,1304,501
|
|
20230605,115900,20403327,1301,1301,1301,1301,12
|
|
20230605,115800,20387715,1301,1301,1301,1301,5054
|
|
20230605,115700,13812461,1301,1301,1301,1301,0
|
|
20230605,115600,13812461,1301,1301,1301,1301,0
|
|
20230605,115500,13812461,1301,1301,1301,1301,0
|
|
20230605,115400,13812461,1301,1301,1301,1301,0
|
|
20230605,115300,13812461,1301,1301,1301,1301,0
|
|
20230605,115200,13812461,1301,1301,1301,1301,0
|
|
20230605,115100,13812461,1301,1301,1301,1301,0
|
|
20230605,115000,13812461,1301,1301,1301,1301,0
|
|
20230605,114900,13812461,1301,1301,1301,1301,0
|
|
20230605,114800,13812461,1301,1301,1301,1301,0
|
|
20230605,114700,13812461,1301,1301,1301,1301,0
|
|
20230605,114600,13812461,1301,1301,1301,1301,0
|
|
20230605,114500,13812461,1301,1301,1301,1301,0
|
|
20230605,114400,13812461,1301,1301,1301,1301,0
|
|
20230605,114300,13812461,1301,1301,1301,1301,0
|
|
20230605,114200,13812461,1301,1301,1301,1301,0
|
|
20230605,114100,13812461,1301,1301,1301,1301,0
|
|
20230605,114000,13812461,1301,1301,1301,1301,0
|
|
20230605,113900,13812461,1301,1301,1301,1301,0
|
|
20230605,113800,13812461,1301,1299,1301,1299,181
|
|
20230605,113700,13577144,1299,1299,1299,1299,0
|
|
20230605,113600,13577144,1299,1299,1299,1299,0
|
|
20230605,113500,13577144,1299,1299,1299,1299,1
|
|
20230605,113400,13575845,1297,1297,1297,1297,1
|
|
20230605,113300,13574548,1297,1297,1299,1297,4
|
|
20230605,113200,13569358,1299,1299,1299,1299,0
|
|
20230605,113100,13569358,1299,1299,1299,1299,0
|
|
20230605,113000,13569358,1299,1299,1299,1299,10
|
|
20230605,112900,13556368,1299,1299,1299,1299,0
|
|
20230605,112800,13556368,1299,1299,1299,1299,0
|
|
20230605,112700,13556368,1299,1299,1299,1299,0
|
|
20230605,112600,13556368,1299,1299,1299,1299,0
|
|
20230605,112500,13556368,1299,1299,1299,1299,0
|
|
20230605,112400,13556368,1299,1299,1299,1299,0
|
|
20230605,112300,13556368,1299,1299,1299,1299,0
|
|
20230605,112200,13556368,1299,1299,1299,1299,0
|
|
20230605,112100,13556368,1299,1299,1299,1299,0
|
|
20230605,112000,13556368,1299,1299,1299,1299,1
|
|
20230605,111900,13555069,1297,1298,1298,1297,400
|
|
20230605,111800,13036259,1299,1299,1299,1299,0
|
|
20230605,111700,13036259,1299,1299,1299,1299,0
|
|
20230605,111600,13036259,1299,1299,1299,1299,0
|
|
20230605,111500,13036259,1299,1299,1299,1299,5
|
|
20230605,111400,13029764,1301,1301,1301,1301,0
|
|
20230605,111300,13029764,1301,1301,1301,1301,0
|
|
20230605,111200,13029764,1301,1301,1301,1301,0
|
|
20230605,111100,13029764,1301,1301,1301,1301,0
|
|
20230605,111000,13029764,1301,1301,1301,1301,0
|
|
20230605,110900,13029764,1301,1301,1301,1301,0
|
|
20230605,110800,13029764,1301,1301,1301,1301,0
|
|
20230605,110700,13029764,1301,1301,1301,1301,1
|
|
20230605,110600,13028463,1300,1300,1300,1300,145
|
|
20230605,110500,12839963,1301,1301,1301,1301,0
|
|
20230605,110400,12839963,1301,1300,1301,1300,4
|
|
20230605,110300,12834762,1300,1300,1300,1300,560
|
|
20230605,110200,12106762,1300,1300,1300,1300,390
|
|
20230605,110100,11599762,1300,1300,1300,1300,100
|
|
20230605,110000,11469762,1300,1300,1300,1300,2
|
|
20230605,105900,11467162,1300,1297,1300,1297,188
|
|
20230605,105800,11223026,1297,1298,1298,1297,68
|
|
20230605,105700,11134774,1301,1301,1301,1301,0
|
|
20230605,105600,11134774,1301,1301,1301,1301,0
|
|
20230605,105500,11134774,1301,1301,1301,1301,0
|
|
20230605,105400,11134774,1301,1301,1301,1301,0
|
|
20230605,105300,11134774,1301,1301,1301,1301,0
|
|
20230605,105200,11134774,1301,1301,1301,1301,10
|
|
20230605,105100,11121764,1304,1304,1304,1304,0
|
|
20230605,105000,11121764,1304,1304,1304,1304,0
|
|
20230605,104900,11121764,1304,1304,1304,1304,0
|
|
20230605,104800,11121764,1304,1304,1304,1304,920
|
|
20230605,104700,9922084,1305,1305,1305,1305,0
|
|
20230605,104600,9922084,1305,1304,1305,1304,4
|
|
20230605,104500,9916867,1304,1304,1304,1304,0
|
|
20230605,104400,9916867,1304,1304,1304,1304,0
|
|
20230605,104300,9916867,1304,1304,1304,1304,0
|
|
20230605,104200,9916867,1304,1304,1304,1304,0
|
|
20230605,104100,9916867,1304,1304,1304,1304,2
|
|
20230605,104000,9914259,1305,1305,1305,1305,0
|
|
20230605,103900,9914259,1305,1305,1305,1305,0
|
|
20230605,103800,9914259,1305,1305,1305,1305,0
|
|
20230605,103700,9914259,1305,1305,1305,1305,1
|
|
20230605,103600,9912954,1304,1304,1304,1304,0
|
|
20230605,103500,9912954,1304,1304,1304,1304,0
|
|
20230605,103400,9912954,1304,1304,1304,1304,0
|
|
20230605,103300,9912954,1304,1304,1304,1304,0
|
|
20230605,103200,9912954,1304,1304,1304,1304,0
|
|
20230605,103100,9912954,1304,1304,1304,1304,0
|
|
20230605,103000,9912954,1304,1304,1304,1304,0
|
|
20230605,102900,9912954,1304,1304,1304,1304,0
|
|
20230605,102800,9912954,1304,1304,1304,1304,0
|
|
20230605,102700,9912954,1304,1304,1304,1304,0
|
|
20230605,102600,9912954,1304,1304,1304,1304,0
|
|
20230605,102500,9912954,1304,1304,1304,1304,0
|
|
20230605,102400,9912954,1304,1304,1304,1304,0
|
|
20230605,102300,9912954,1304,1304,1304,1304,0
|
|
20230605,102200,9912954,1304,1304,1304,1304,0
|
|
20230605,102100,9912954,1304,1304,1304,1304,1
|
|
20230605,102000,9911650,1301,1301,1301,1301,0
|
|
20230605,101900,9911650,1301,1301,1301,1301,0
|
|
20230605,101800,9911650,1301,1301,1301,1301,0
|
|
20230605,101700,9911650,1301,1301,1301,1301,0
|
|
20230605,101600,9911650,1301,1301,1301,1301,0
|
|
20230605,101500,9911650,1301,1301,1301,1301,0
|
|
20230605,101400,9911650,1301,1301,1301,1301,0
|
|
20230605,101300,9911650,1301,1301,1301,1301,0
|
|
20230605,101200,9911650,1301,1301,1301,1301,0
|
|
20230605,101100,9911650,1301,1301,1301,1301,0
|
|
20230605,101000,9911650,1301,1301,1301,1301,0
|
|
20230605,100900,9911650,1301,1301,1301,1301,0
|
|
20230605,100800,9911650,1301,1301,1301,1301,0
|
|
20230605,100700,9911650,1301,1301,1301,1301,6
|
|
20230605,100600,9903844,1301,1301,1301,1301,167
|
|
20230605,100500,9686577,1306,1306,1306,1306,0
|
|
20230605,100400,9686577,1306,1306,1306,1306,0
|
|
20230605,100300,9686577,1306,1300,1306,1300,1425
|
|
20230605,100200,7832815,1300,1300,1300,1300,0
|
|
20230605,100100,7832815,1300,1300,1300,1300,0
|
|
20230605,100000,7832815,1300,1300,1300,1300,0
|
|
20230605,095900,7832815,1300,1300,1300,1300,0
|
|
20230605,095800,7832815,1300,1300,1300,1300,0
|
|
20230605,095700,7832815,1300,1300,1300,1300,76
|
|
20230605,095600,7734015,1300,1300,1300,1300,0
|
|
20230605,095500,7734015,1300,1300,1300,1300,100
|
|
20230605,095400,7604015,1300,1300,1300,1300,0
|
|
20230605,095300,7604015,1300,1300,1300,1300,1
|
|
20230605,095200,7602715,1299,1299,1299,1299,284
|
|
20230605,095100,7233799,1301,1301,1301,1301,0
|
|
20230605,095000,7233799,1301,1301,1301,1301,0
|
|
20230605,094900,7233799,1301,1301,1301,1301,0
|
|
20230605,094800,7233799,1301,1301,1301,1301,0
|
|
20230605,094700,7233799,1301,1301,1301,1301,0
|
|
20230605,094600,7233799,1301,1301,1301,1301,0
|
|
20230605,094500,7233799,1301,1301,1301,1301,0
|
|
20230605,094400,7233799,1301,1301,1301,1301,0
|
|
20230605,094300,7233799,1301,1301,1301,1301,0
|
|
20230605,094200,7233799,1301,1301,1301,1301,0
|
|
20230605,094100,7233799,1301,1301,1301,1301,0
|
|
20230605,094000,7233799,1301,1301,1301,1301,0
|
|
20230605,093900,7233799,1301,1301,1301,1301,0
|
|
20230605,093800,7233799,1301,1301,1301,1301,0
|
|
20230605,093700,7233799,1301,1301,1301,1301,0
|
|
20230605,093600,7233799,1301,1301,1301,1301,1
|
|
20230605,093500,7232498,1299,1300,1300,1299,665
|
|
20230605,093400,6368216,1301,1301,1301,1301,0
|
|
20230605,093300,6368216,1301,1301,1301,1301,279
|
|
20230605,093200,6005237,1301,1301,1301,1301,0
|
|
20230605,093100,6005237,1301,1301,1301,1301,0
|
|
20230605,093000,6005237,1301,1301,1301,1301,0
|
|
20230605,092900,6005237,1301,1301,1301,1301,1
|
|
20230605,092800,6003936,1300,1300,1300,1300,123
|
|
20230605,092700,5844036,1300,1300,1300,1300,0
|
|
20230605,092600,5844036,1300,1300,1300,1300,0
|
|
20230605,092500,5844036,1300,1300,1300,1300,0
|
|
20230605,092400,5844036,1300,1300,1300,1300,461
|
|
20230605,092300,5244736,1301,1301,1301,1301,0
|
|
20230605,092200,5244736,1301,1301,1301,1301,154
|
|
20230605,092100,5044382,1307,1307,1307,1307,1
|
|
20230605,092000,5043075,1300,1300,1300,1300,0
|
|
20230605,091900,5043075,1300,1300,1300,1300,0
|
|
20230605,091800,5043075,1300,1300,1300,1300,0
|
|
20230605,091700,5043075,1300,1301,1301,1300,708
|
|
20230605,091600,4121968,1301,1301,1301,1301,800
|
|
20230605,091500,3081168,1310,1309,1310,1309,2
|
|
20230605,091400,3078549,1309,1309,1309,1309,1
|
|
20230605,091300,3077240,1301,1302,1302,1301,113
|
|
20230605,091200,2930149,1310,1309,1310,1309,2
|
|
20230605,091100,2927530,1302,1302,1302,1302,0
|
|
20230605,091000,2927530,1302,1302,1302,1302,30
|
|
20230605,090900,2888470,1310,1307,1310,1307,4
|
|
20230605,090800,2883239,1307,1307,1307,1307,1
|
|
20230605,090700,2881932,1300,1300,1300,1300,50
|
|
20230605,090600,2816932,1300,1300,1300,1300,0
|
|
20230605,090500,2816932,1300,1301,1301,1300,254
|
|
20230605,090400,2486580,1307,1301,1310,1301,503
|
|
20230605,090300,1830104,1310,1310,1310,1310,0
|
|
20230605,090200,1830104,1310,1310,1314,1310,102
|
|
20230605,090100,1696477,1310,1310,1310,1310,0
|
|
20230605,090000,1696477,1310,1315,1315,1300,1299
|