617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,191400,88516100,1760,1760,1760,1760,1443
|
|
20230619,191300,88516100,1760,1760,1760,1760,0
|
|
20230619,191200,88516100,1760,1760,1760,1760,0
|
|
20230619,191100,88516100,1760,1760,1760,1760,0
|
|
20230619,191000,88516100,1760,1760,1760,1760,0
|
|
20230619,190900,88516100,1760,1760,1760,1760,0
|
|
20230619,190800,88516100,1760,1760,1760,1760,0
|
|
20230619,190700,88516100,1760,1760,1760,1760,0
|
|
20230619,190600,88516100,1760,1760,1760,1760,0
|
|
20230619,190500,88516100,1760,1760,1760,1760,0
|
|
20230619,190400,88516100,1760,1760,1760,1760,0
|
|
20230619,190300,88516100,1760,1760,1760,1760,0
|
|
20230619,190200,88516100,1760,1760,1760,1760,0
|
|
20230619,190100,88516100,1760,1760,1760,1760,0
|
|
20230619,190000,88516100,1760,1760,1760,1760,0
|
|
20230619,185900,88516100,1760,1760,1760,1760,0
|
|
20230619,185800,88516100,1760,1760,1760,1760,0
|
|
20230619,185700,88516100,1760,1760,1760,1760,0
|
|
20230619,185600,88516100,1760,1760,1760,1760,0
|
|
20230619,185500,88516100,1760,1760,1760,1760,0
|
|
20230619,185400,88516100,1760,1760,1760,1760,0
|
|
20230619,185300,88516100,1760,1760,1760,1760,0
|
|
20230619,185200,88516100,1760,1760,1760,1760,0
|
|
20230619,185100,88516100,1760,1760,1760,1760,0
|
|
20230619,185000,88516100,1760,1760,1760,1760,0
|
|
20230619,184900,88516100,1760,1760,1760,1760,0
|
|
20230619,184800,88516100,1760,1760,1760,1760,0
|
|
20230619,184700,88516100,1760,1760,1760,1760,0
|
|
20230619,184600,88516100,1760,1760,1760,1760,0
|
|
20230619,184500,88516100,1760,1760,1760,1760,0
|
|
20230619,184400,88516100,1760,1760,1760,1760,1443
|
|
20230619,184300,88516100,1760,1760,1760,1760,0
|
|
20230619,184200,88516100,1760,1760,1760,1760,0
|
|
20230619,184100,88516100,1760,1760,1760,1760,0
|
|
20230619,184000,88516100,1760,1760,1760,1760,0
|
|
20230619,183900,88516100,1760,1760,1760,1760,0
|
|
20230619,183800,88516100,1760,1760,1760,1760,0
|
|
20230619,183700,88516100,1760,1760,1760,1760,0
|
|
20230619,183600,88516100,1760,1760,1760,1760,0
|
|
20230619,183500,88516100,1760,1760,1760,1760,0
|
|
20230619,183400,88516100,1760,1760,1760,1760,0
|
|
20230619,183300,88516100,1760,1760,1760,1760,0
|
|
20230619,183200,88516100,1760,1760,1760,1760,0
|
|
20230619,183100,88516100,1760,1760,1760,1760,0
|
|
20230619,183000,88516100,1760,1760,1760,1760,0
|
|
20230619,182900,88516100,1760,1760,1760,1760,0
|
|
20230619,182800,88516100,1760,1760,1760,1760,0
|
|
20230619,182700,88516100,1760,1760,1760,1760,0
|
|
20230619,182600,88516100,1760,1760,1760,1760,0
|
|
20230619,182500,88516100,1760,1760,1760,1760,0
|
|
20230619,182400,88516100,1760,1760,1760,1760,0
|
|
20230619,182300,88516100,1760,1760,1760,1760,0
|
|
20230619,182200,88516100,1760,1760,1760,1760,0
|
|
20230619,182100,88516100,1760,1760,1760,1760,0
|
|
20230619,182000,88516100,1760,1760,1760,1760,0
|
|
20230619,181900,88516100,1760,1760,1760,1760,0
|
|
20230619,181800,88516100,1760,1760,1760,1760,0
|
|
20230619,181700,88516100,1760,1760,1760,1760,0
|
|
20230619,181600,88516100,1760,1760,1760,1760,0
|
|
20230619,181500,88516100,1760,1760,1760,1760,0
|
|
20230619,181400,88516100,1760,1760,1760,1760,1443
|
|
20230619,181300,88516100,1760,1760,1760,1760,0
|
|
20230619,181200,88516100,1760,1760,1760,1760,0
|
|
20230619,181100,88516100,1760,1760,1760,1760,0
|
|
20230619,181000,88516100,1760,1760,1760,1760,0
|
|
20230619,180900,88516100,1760,1760,1760,1760,0
|
|
20230619,180800,88516100,1760,1760,1760,1760,0
|
|
20230619,180700,88516100,1760,1760,1760,1760,0
|
|
20230619,180600,88516100,1760,1760,1760,1760,0
|
|
20230619,180500,88516100,1760,1760,1760,1760,0
|
|
20230619,180400,88516100,1760,1760,1760,1760,0
|
|
20230619,180300,88516100,1760,1760,1760,1760,0
|
|
20230619,180200,88516100,1760,1760,1760,1760,0
|
|
20230619,180100,88516100,1760,1760,1760,1760,0
|
|
20230619,180000,88516100,1760,1760,1760,1760,0
|
|
20230619,175900,88516100,1760,1760,1760,1760,0
|
|
20230619,175800,88516100,1760,1760,1760,1760,0
|
|
20230619,175700,88516100,1760,1760,1760,1760,0
|
|
20230619,175600,88516100,1760,1760,1760,1760,0
|
|
20230619,175500,88516100,1760,1760,1760,1760,0
|
|
20230619,175400,88516100,1760,1760,1760,1760,0
|
|
20230619,175300,88516100,1760,1760,1760,1760,0
|
|
20230619,175200,88516100,1760,1760,1760,1760,0
|
|
20230619,175100,88516100,1760,1760,1760,1760,0
|
|
20230619,175000,88516100,1760,1760,1760,1760,0
|
|
20230619,174900,88516100,1760,1760,1760,1760,0
|
|
20230619,174800,88516100,1760,1760,1760,1760,0
|
|
20230619,174700,88516100,1760,1760,1760,1760,0
|
|
20230619,174600,88516100,1760,1760,1760,1760,0
|
|
20230619,174500,88516100,1760,1760,1760,1760,0
|
|
20230619,174400,88516100,1760,1760,1760,1760,1443
|
|
20230619,174300,88516100,1760,1760,1760,1760,0
|
|
20230619,174200,88516100,1760,1760,1760,1760,0
|
|
20230619,174100,88516100,1760,1760,1760,1760,0
|
|
20230619,174000,88516100,1760,1760,1760,1760,0
|
|
20230619,173900,88516100,1760,1760,1760,1760,0
|
|
20230619,173800,88516100,1760,1760,1760,1760,0
|
|
20230619,173700,88516100,1760,1760,1760,1760,0
|
|
20230619,173600,88516100,1760,1760,1760,1760,0
|
|
20230619,173500,88516100,1760,1760,1760,1760,0
|
|
20230619,173400,88516100,1760,1760,1760,1760,0
|
|
20230619,173300,88516100,1760,1760,1760,1760,0
|
|
20230619,173200,88516100,1760,1760,1760,1760,0
|
|
20230619,173100,88516100,1760,1760,1760,1760,0
|
|
20230619,173000,88516100,1760,1760,1760,1760,0
|
|
20230619,172900,88516100,1760,1760,1760,1760,0
|
|
20230619,172800,88516100,1760,1760,1760,1760,0
|
|
20230619,172700,88516100,1760,1760,1760,1760,0
|
|
20230619,172600,88516100,1760,1760,1760,1760,0
|
|
20230619,172500,88516100,1760,1760,1760,1760,0
|
|
20230619,172400,88516100,1760,1760,1760,1760,0
|
|
20230619,172300,88516100,1760,1760,1760,1760,0
|
|
20230619,172200,88516100,1760,1760,1760,1760,0
|
|
20230619,172100,88516100,1760,1760,1760,1760,0
|
|
20230619,172000,88516100,1760,1760,1760,1760,0
|
|
20230619,171900,88516100,1760,1760,1760,1760,0
|
|
20230619,171800,88516100,1760,1760,1760,1760,0
|
|
20230619,171700,88516100,1760,1760,1760,1760,0
|
|
20230619,171600,88516100,1760,1760,1760,1760,0
|
|
20230619,171500,88516100,1760,1760,1760,1760,0
|
|
20230619,171400,88516100,1760,1760,1760,1760,1443
|
|
20230619,171300,88516100,1760,1760,1760,1760,0
|
|
20230619,171200,88516100,1760,1760,1760,1760,0
|
|
20230619,171100,88516100,1760,1760,1760,1760,0
|
|
20230619,171000,88516100,1760,1760,1760,1760,0
|
|
20230619,170900,88516100,1760,1760,1760,1760,0
|
|
20230619,170800,88516100,1760,1760,1760,1760,0
|
|
20230619,170700,88516100,1760,1760,1760,1760,0
|
|
20230619,170600,88516100,1760,1760,1760,1760,0
|
|
20230619,170500,88516100,1760,1760,1760,1760,0
|
|
20230619,170400,88516100,1760,1760,1760,1760,0
|
|
20230619,170300,88516100,1760,1760,1760,1760,0
|
|
20230619,170200,88516100,1760,1760,1760,1760,0
|
|
20230619,170100,88516100,1760,1760,1760,1760,0
|
|
20230619,170000,88516100,1760,1760,1760,1760,0
|
|
20230619,165900,88516100,1760,1760,1760,1760,0
|
|
20230619,165800,88516100,1760,1760,1760,1760,0
|
|
20230619,165700,88516100,1760,1760,1760,1760,0
|
|
20230619,165600,88516100,1760,1760,1760,1760,0
|
|
20230619,165500,88516100,1760,1760,1760,1760,0
|
|
20230619,165400,88516100,1760,1760,1760,1760,0
|
|
20230619,165300,88516100,1760,1760,1760,1760,0
|
|
20230619,165200,88516100,1760,1760,1760,1760,0
|
|
20230619,165100,88516100,1760,1760,1760,1760,0
|
|
20230619,165000,88516100,1760,1760,1760,1760,0
|
|
20230619,164900,88516100,1760,1760,1760,1760,0
|
|
20230619,164800,88516100,1760,1760,1760,1760,0
|
|
20230619,164700,88516100,1760,1760,1760,1760,0
|
|
20230619,164600,88516100,1760,1760,1760,1760,0
|
|
20230619,164500,88516100,1760,1760,1760,1760,0
|
|
20230619,164400,88516100,1760,1760,1760,1760,1443
|
|
20230619,164300,88516100,1760,1760,1760,1760,0
|
|
20230619,164200,88516100,1760,1760,1760,1760,0
|
|
20230619,164100,88516100,1760,1760,1760,1760,0
|
|
20230619,164000,88516100,1760,1760,1760,1760,0
|
|
20230619,163900,88516100,1760,1760,1760,1760,0
|
|
20230619,163800,88516100,1760,1760,1760,1760,0
|
|
20230619,163700,88516100,1760,1760,1760,1760,0
|
|
20230619,163600,88516100,1760,1760,1760,1760,0
|
|
20230619,163500,88516100,1760,1760,1760,1760,0
|
|
20230619,163400,88516100,1760,1760,1760,1760,0
|
|
20230619,163300,88516100,1760,1760,1760,1760,0
|
|
20230619,163200,88516100,1760,1760,1760,1760,0
|
|
20230619,163100,88516100,1760,1760,1760,1760,0
|
|
20230619,163000,88516100,1760,1760,1760,1760,0
|
|
20230619,162900,88516100,1760,1760,1760,1760,0
|
|
20230619,162800,88516100,1760,1760,1760,1760,0
|
|
20230619,162700,88516100,1760,1760,1760,1760,0
|
|
20230619,162600,88516100,1760,1760,1760,1760,0
|
|
20230619,162500,88516100,1760,1760,1760,1760,0
|
|
20230619,162400,88516100,1760,1760,1760,1760,0
|
|
20230619,162300,88516100,1760,1760,1760,1760,0
|
|
20230619,162200,88516100,1760,1760,1760,1760,0
|
|
20230619,162100,88516100,1760,1760,1760,1760,0
|
|
20230619,162000,88516100,1760,1760,1760,1760,0
|
|
20230619,161900,88516100,1760,1760,1760,1760,0
|
|
20230619,161800,88516100,1760,1760,1760,1760,0
|
|
20230619,161700,88516100,1760,1760,1760,1760,0
|
|
20230619,161600,88516100,1760,1760,1760,1760,0
|
|
20230619,161500,88516100,1760,1760,1760,1760,0
|
|
20230619,161400,88516100,1760,1760,1760,1760,1443
|
|
20230619,161300,88516100,1760,1760,1760,1760,0
|
|
20230619,161200,88516100,1760,1760,1760,1760,0
|
|
20230619,161100,88516100,1760,1760,1760,1760,0
|
|
20230619,161000,88516100,1760,1760,1760,1760,0
|
|
20230619,160900,88516100,1760,1760,1760,1760,0
|
|
20230619,160800,88516100,1760,1760,1760,1760,0
|
|
20230619,160700,88516100,1760,1760,1760,1760,0
|
|
20230619,160600,88516100,1760,1760,1760,1760,0
|
|
20230619,160500,88516100,1760,1760,1760,1760,0
|
|
20230619,160400,88516100,1760,1760,1760,1760,0
|
|
20230619,160300,88516100,1760,1760,1760,1760,0
|
|
20230619,160200,88516100,1760,1760,1760,1760,0
|
|
20230619,160100,88516100,1760,1760,1760,1760,0
|
|
20230619,160000,88516100,1760,1760,1760,1760,0
|
|
20230619,155900,88516100,1760,1760,1760,1760,0
|
|
20230619,155800,88516100,1760,1760,1760,1760,0
|
|
20230619,155700,88516100,1760,1760,1760,1760,0
|
|
20230619,155600,88516100,1760,1760,1760,1760,0
|
|
20230619,155500,88516100,1760,1760,1760,1760,0
|
|
20230619,155400,88516100,1760,1760,1760,1760,0
|
|
20230619,155300,88516100,1760,1760,1760,1760,0
|
|
20230619,155200,88516100,1760,1760,1760,1760,0
|
|
20230619,155100,88516100,1760,1760,1760,1760,0
|
|
20230619,155000,88516100,1760,1760,1760,1760,0
|
|
20230619,154900,88516100,1760,1760,1760,1760,0
|
|
20230619,154800,88516100,1760,1760,1760,1760,0
|
|
20230619,154700,88516100,1760,1760,1760,1760,0
|
|
20230619,154600,88516100,1760,1760,1760,1760,0
|
|
20230619,154500,88516100,1760,1760,1760,1760,0
|
|
20230619,154400,88516100,1760,1760,1760,1760,1443
|
|
20230619,154300,88516100,1760,1760,1760,1760,0
|
|
20230619,154200,88516100,1760,1760,1760,1760,0
|
|
20230619,154100,88516100,1760,1760,1760,1760,0
|
|
20230619,154000,88516100,1760,1760,1760,1760,0
|
|
20230619,153900,88516100,1760,1760,1760,1760,0
|
|
20230619,153800,88516100,1760,1760,1760,1760,0
|
|
20230619,153700,88516100,1760,1760,1760,1760,0
|
|
20230619,153600,88516100,1760,1760,1760,1760,0
|
|
20230619,153500,88516100,1760,1760,1760,1760,0
|
|
20230619,153400,88516100,1760,1760,1760,1760,0
|
|
20230619,153300,88516100,1760,1760,1760,1760,0
|
|
20230619,153200,88516100,1760,1760,1760,1760,0
|
|
20230619,153100,88516100,1760,1760,1760,1760,0
|
|
20230619,153000,88516100,1760,1760,1760,1760,1443
|
|
20230619,152900,85976420,1757,1757,1757,1757,0
|
|
20230619,152800,85976420,1757,1757,1757,1757,0
|
|
20230619,152700,85976420,1757,1757,1757,1757,0
|
|
20230619,152600,85976420,1757,1757,1757,1757,0
|
|
20230619,152500,85976420,1757,1757,1757,1757,0
|
|
20230619,152400,85976420,1757,1757,1757,1757,0
|
|
20230619,152300,85976420,1757,1757,1757,1757,0
|
|
20230619,152200,85976420,1757,1757,1757,1757,0
|
|
20230619,152100,85976420,1757,1757,1757,1757,0
|
|
20230619,152000,85976420,1757,1757,1757,1757,0
|
|
20230619,151900,85976420,1757,1757,1757,1757,128
|
|
20230619,151800,85751524,1759,1759,1759,1759,0
|
|
20230619,151700,85751524,1759,1759,1759,1759,2
|
|
20230619,151600,85748006,1758,1758,1758,1758,0
|
|
20230619,151500,85748006,1758,1758,1758,1758,27
|
|
20230619,151400,85700540,1758,1758,1758,1758,111
|
|
20230619,151300,85505402,1758,1757,1758,1757,51
|
|
20230619,151200,85415765,1757,1757,1757,1757,0
|
|
20230619,151100,85415765,1757,1757,1757,1757,0
|
|
20230619,151000,85415765,1757,1757,1757,1757,482
|
|
20230619,150900,84568891,1758,1758,1758,1758,0
|
|
20230619,150800,84568891,1758,1758,1758,1758,0
|
|
20230619,150700,84568891,1758,1758,1758,1758,0
|
|
20230619,150600,84568891,1758,1758,1758,1758,0
|
|
20230619,150500,84568891,1758,1758,1758,1758,0
|
|
20230619,150400,84568891,1758,1758,1758,1758,0
|
|
20230619,150300,84568891,1758,1758,1758,1758,0
|
|
20230619,150200,84568891,1758,1758,1758,1758,0
|
|
20230619,150100,84568891,1758,1758,1758,1758,2
|
|
20230619,150000,84565375,1757,1757,1757,1757,0
|
|
20230619,145900,84565375,1757,1757,1757,1757,18
|
|
20230619,145800,84533749,1757,1756,1757,1756,10
|
|
20230619,145700,84516187,1749,1749,1749,1749,2
|
|
20230619,145600,84512689,1756,1754,1756,1754,508
|
|
20230619,145500,83621631,1749,1749,1749,1749,0
|
|
20230619,145400,83621631,1749,1749,1749,1749,0
|
|
20230619,145300,83621631,1749,1749,1749,1749,0
|
|
20230619,145200,83621631,1749,1749,1749,1749,0
|
|
20230619,145100,83621631,1749,1749,1749,1749,0
|
|
20230619,145000,83621631,1749,1752,1752,1749,604
|
|
20230619,144900,82563717,1754,1754,1754,1754,55
|
|
20230619,144800,82467247,1754,1755,1755,1754,116
|
|
20230619,144700,82263732,1755,1754,1755,1754,115
|
|
20230619,144600,82061937,1754,1754,1754,1754,0
|
|
20230619,144500,82061937,1754,1753,1754,1753,120
|
|
20230619,144400,81851509,1752,1752,1752,1752,0
|
|
20230619,144300,81851509,1752,1752,1752,1752,88
|
|
20230619,144200,81697333,1752,1752,1752,1752,0
|
|
20230619,144100,81697333,1752,1752,1752,1752,0
|
|
20230619,144000,81697333,1752,1750,1752,1750,704
|
|
20230619,143900,80464511,1750,1750,1750,1750,56
|
|
20230619,143800,80366511,1751,1751,1751,1751,0
|
|
20230619,143700,80366511,1751,1751,1751,1751,0
|
|
20230619,143600,80366511,1751,1751,1751,1751,0
|
|
20230619,143500,80366511,1751,1751,1751,1751,0
|
|
20230619,143400,80366511,1751,1751,1751,1751,0
|
|
20230619,143300,80366511,1751,1751,1751,1751,0
|
|
20230619,143200,80366511,1751,1749,1751,1749,271
|
|
20230619,143100,79892528,1749,1749,1749,1749,0
|
|
20230619,143000,79892528,1749,1749,1749,1749,231
|
|
20230619,142900,79488509,1752,1752,1752,1752,85
|
|
20230619,142800,79339589,1752,1750,1752,1750,406
|
|
20230619,142700,78629027,1750,1750,1750,1750,0
|
|
20230619,142600,78629027,1750,1751,1752,1750,1127
|
|
20230619,142500,76656324,1751,1750,1751,1750,1551
|
|
20230619,142400,73942023,1750,1750,1750,1750,0
|
|
20230619,142300,73942023,1750,1750,1750,1750,1
|
|
20230619,142200,73940273,1750,1750,1750,1750,1000
|
|
20230619,142100,72190273,1750,1750,1750,1750,598
|
|
20230619,142000,71143773,1749,1749,1749,1749,0
|
|
20230619,141900,71143773,1749,1749,1749,1749,1091
|
|
20230619,141800,69235614,1748,1748,1748,1748,500
|
|
20230619,141700,68361614,1745,1745,1745,1745,230
|
|
20230619,141600,67960264,1745,1745,1745,1745,0
|
|
20230619,141500,67960264,1745,1745,1745,1745,0
|
|
20230619,141400,67960264,1745,1745,1745,1745,0
|
|
20230619,141300,67960264,1745,1745,1745,1745,0
|
|
20230619,141200,67960264,1745,1745,1745,1745,0
|
|
20230619,141100,67960264,1745,1745,1745,1745,0
|
|
20230619,141000,67960264,1745,1745,1745,1745,5
|
|
20230619,140900,67951539,1745,1745,1745,1745,2
|
|
20230619,140800,67948049,1745,1738,1745,1738,302
|
|
20230619,140700,67423159,1737,1737,1737,1737,0
|
|
20230619,140600,67423159,1737,1737,1737,1737,0
|
|
20230619,140500,67423159,1737,1737,1737,1737,0
|
|
20230619,140400,67423159,1737,1737,1737,1737,0
|
|
20230619,140300,67423159,1737,1737,1737,1737,0
|
|
20230619,140200,67423159,1737,1737,1737,1737,0
|
|
20230619,140100,67423159,1737,1737,1737,1737,0
|
|
20230619,140000,67423159,1737,1737,1737,1737,0
|
|
20230619,135900,67423159,1737,1737,1737,1737,0
|
|
20230619,135800,67423159,1737,1737,1737,1737,0
|
|
20230619,135700,67423159,1737,1737,1737,1737,0
|
|
20230619,135600,67423159,1737,1737,1737,1737,0
|
|
20230619,135500,67423159,1737,1737,1737,1737,0
|
|
20230619,135400,67423159,1737,1737,1737,1737,0
|
|
20230619,135300,67423159,1737,1737,1737,1737,0
|
|
20230619,135200,67423159,1737,1737,1737,1737,0
|
|
20230619,135100,67423159,1737,1737,1737,1737,0
|
|
20230619,135000,67423159,1737,1737,1737,1737,0
|
|
20230619,134900,67423159,1737,1737,1737,1737,0
|
|
20230619,134800,67423159,1737,1737,1737,1737,0
|
|
20230619,134700,67423159,1737,1737,1737,1737,0
|
|
20230619,134600,67423159,1737,1737,1737,1737,0
|
|
20230619,134500,67423159,1737,1737,1737,1737,0
|
|
20230619,134400,67423159,1737,1737,1737,1737,0
|
|
20230619,134300,67423159,1737,1737,1737,1737,0
|
|
20230619,134200,67423159,1737,1737,1737,1737,0
|
|
20230619,134100,67423159,1737,1737,1737,1737,0
|
|
20230619,134000,67423159,1737,1737,1737,1737,0
|
|
20230619,133900,67423159,1737,1737,1737,1737,0
|
|
20230619,133800,67423159,1737,1737,1737,1737,0
|
|
20230619,133700,67423159,1737,1737,1737,1737,0
|
|
20230619,133600,67423159,1737,1737,1737,1737,0
|
|
20230619,133500,67423159,1737,1737,1737,1737,0
|
|
20230619,133400,67423159,1737,1737,1737,1737,0
|
|
20230619,133300,67423159,1737,1737,1737,1737,0
|
|
20230619,133200,67423159,1737,1737,1737,1737,0
|
|
20230619,133100,67423159,1737,1737,1737,1737,58
|
|
20230619,133000,67322413,1737,1737,1737,1737,0
|
|
20230619,132900,67322413,1737,1737,1737,1737,0
|
|
20230619,132800,67322413,1737,1737,1737,1737,0
|
|
20230619,132700,67322413,1737,1737,1737,1737,0
|
|
20230619,132600,67322413,1737,1737,1737,1737,0
|
|
20230619,132500,67322413,1737,1737,1737,1737,5
|
|
20230619,132400,67313728,1737,1737,1737,1737,0
|
|
20230619,132300,67313728,1737,1737,1737,1737,0
|
|
20230619,132200,67313728,1737,1737,1737,1737,0
|
|
20230619,132100,67313728,1737,1737,1737,1737,0
|
|
20230619,132000,67313728,1737,1737,1737,1737,0
|
|
20230619,131900,67313728,1737,1737,1737,1737,0
|
|
20230619,131800,67313728,1737,1738,1738,1737,292
|
|
20230619,131700,66806382,1737,1737,1737,1737,0
|
|
20230619,131600,66806382,1737,1737,1737,1737,0
|
|
20230619,131500,66806382,1737,1737,1737,1737,0
|
|
20230619,131400,66806382,1737,1739,1739,1737,169
|
|
20230619,131300,66512646,1739,1739,1739,1739,0
|
|
20230619,131200,66512646,1739,1739,1739,1739,0
|
|
20230619,131100,66512646,1739,1739,1739,1739,0
|
|
20230619,131000,66512646,1739,1739,1739,1739,0
|
|
20230619,130900,66512646,1739,1739,1739,1739,0
|
|
20230619,130800,66512646,1739,1739,1739,1739,0
|
|
20230619,130700,66512646,1739,1739,1739,1739,13
|
|
20230619,130600,66490039,1739,1739,1739,1739,0
|
|
20230619,130500,66490039,1739,1739,1739,1739,0
|
|
20230619,130400,66490039,1739,1739,1739,1739,0
|
|
20230619,130300,66490039,1739,1740,1740,1739,156
|
|
20230619,130200,66218753,1746,1746,1746,1746,3
|
|
20230619,130100,66213515,1746,1746,1746,1746,0
|
|
20230619,130000,66213515,1746,1746,1746,1746,0
|
|
20230619,125900,66213515,1746,1746,1746,1746,0
|
|
20230619,125800,66213515,1746,1746,1746,1746,0
|
|
20230619,125700,66213515,1746,1746,1746,1746,0
|
|
20230619,125600,66213515,1746,1746,1746,1746,1
|
|
20230619,125500,66211769,1749,1744,1749,1744,235
|
|
20230619,125400,65801426,1744,1744,1744,1744,0
|
|
20230619,125300,65801426,1744,1744,1744,1744,0
|
|
20230619,125200,65801426,1744,1744,1744,1744,2
|
|
20230619,125100,65797938,1743,1743,1743,1743,0
|
|
20230619,125000,65797938,1743,1743,1743,1743,0
|
|
20230619,124900,65797938,1743,1743,1743,1743,0
|
|
20230619,124800,65797938,1743,1743,1743,1743,0
|
|
20230619,124700,65797938,1743,1743,1743,1743,0
|
|
20230619,124600,65797938,1743,1743,1743,1743,1215
|
|
20230619,124500,63680193,1743,1741,1743,1741,3000
|
|
20230619,124400,58452185,1740,1740,1740,1740,0
|
|
20230619,124300,58452185,1740,1740,1740,1740,1
|
|
20230619,124200,58450445,1741,1740,1741,1740,32
|
|
20230619,124100,58394763,1739,1739,1739,1739,0
|
|
20230619,124000,58394763,1739,1739,1739,1739,0
|
|
20230619,123900,58394763,1739,1738,1739,1738,32
|
|
20230619,123800,58339127,1738,1738,1738,1738,0
|
|
20230619,123700,58339127,1738,1738,1738,1738,0
|
|
20230619,123600,58339127,1738,1738,1738,1738,0
|
|
20230619,123500,58339127,1738,1738,1738,1738,0
|
|
20230619,123400,58339127,1738,1738,1738,1738,0
|
|
20230619,123300,58339127,1738,1738,1738,1738,0
|
|
20230619,123200,58339127,1738,1738,1738,1738,304
|
|
20230619,123100,57810775,1737,1737,1737,1737,175
|
|
20230619,123000,57506800,1737,1737,1737,1737,0
|
|
20230619,122900,57506800,1737,1737,1737,1737,0
|
|
20230619,122800,57506800,1737,1737,1737,1737,0
|
|
20230619,122700,57506800,1737,1737,1737,1737,219
|
|
20230619,122600,57126397,1737,1737,1737,1737,0
|
|
20230619,122500,57126397,1737,1737,1737,1737,0
|
|
20230619,122400,57126397,1737,1737,1737,1737,0
|
|
20230619,122300,57126397,1737,1737,1737,1737,0
|
|
20230619,122200,57126397,1737,1737,1737,1737,0
|
|
20230619,122100,57126397,1737,1737,1737,1737,0
|
|
20230619,122000,57126397,1737,1737,1737,1737,0
|
|
20230619,121900,57126397,1737,1737,1737,1737,0
|
|
20230619,121800,57126397,1737,1737,1737,1737,0
|
|
20230619,121700,57126397,1737,1737,1737,1737,0
|
|
20230619,121600,57126397,1737,1737,1737,1737,596
|
|
20230619,121500,56091145,1738,1738,1738,1738,5
|
|
20230619,121400,56082455,1737,1737,1737,1737,28
|
|
20230619,121300,56033819,1737,1737,1737,1736,764
|
|
20230619,121200,54706761,1738,1738,1738,1738,0
|
|
20230619,121100,54706761,1738,1738,1738,1738,0
|
|
20230619,121000,54706761,1738,1738,1738,1738,0
|
|
20230619,120900,54706761,1738,1738,1738,1738,0
|
|
20230619,120800,54706761,1738,1738,1738,1738,0
|
|
20230619,120700,54706761,1738,1738,1738,1738,0
|
|
20230619,120600,54706761,1738,1738,1738,1738,0
|
|
20230619,120500,54706761,1738,1738,1738,1738,0
|
|
20230619,120400,54706761,1738,1738,1738,1738,0
|
|
20230619,120300,54706761,1738,1738,1738,1738,0
|
|
20230619,120200,54706761,1738,1738,1738,1738,2
|
|
20230619,120100,54703285,1736,1736,1736,1736,0
|
|
20230619,120000,54703285,1736,1736,1736,1736,0
|
|
20230619,115900,54703285,1736,1736,1736,1736,0
|
|
20230619,115800,54703285,1736,1736,1736,1736,0
|
|
20230619,115700,54703285,1736,1736,1736,1736,0
|
|
20230619,115600,54703285,1736,1736,1736,1736,0
|
|
20230619,115500,54703285,1736,1736,1736,1736,28
|
|
20230619,115400,54654677,1737,1737,1737,1737,202
|
|
20230619,115300,54303803,1726,1726,1726,1726,0
|
|
20230619,115200,54303803,1726,1726,1726,1726,0
|
|
20230619,115100,54303803,1726,1726,1726,1726,0
|
|
20230619,115000,54303803,1726,1728,1728,1726,300
|
|
20230619,114900,53785856,1737,1737,1737,1737,0
|
|
20230619,114800,53785856,1737,1737,1737,1737,200
|
|
20230619,114700,53438456,1737,1732,1737,1732,900
|
|
20230619,114600,51877755,1732,1732,1732,1732,0
|
|
20230619,114500,51877755,1732,1732,1732,1732,0
|
|
20230619,114400,51877755,1732,1732,1732,1732,0
|
|
20230619,114300,51877755,1732,1732,1732,1732,0
|
|
20230619,114200,51877755,1732,1732,1732,1732,0
|
|
20230619,114100,51877755,1732,1732,1732,1732,0
|
|
20230619,114000,51877755,1732,1732,1732,1732,0
|
|
20230619,113900,51877755,1732,1732,1732,1732,1
|
|
20230619,113800,51876023,1732,1732,1732,1732,0
|
|
20230619,113700,51876023,1732,1732,1732,1732,0
|
|
20230619,113600,51876023,1732,1732,1732,1732,0
|
|
20230619,113500,51876023,1732,1732,1732,1732,0
|
|
20230619,113400,51876023,1732,1732,1732,1732,0
|
|
20230619,113300,51876023,1732,1732,1732,1732,0
|
|
20230619,113200,51876023,1732,1732,1732,1732,2
|
|
20230619,113100,51872559,1726,1726,1726,1726,0
|
|
20230619,113000,51872559,1726,1726,1726,1726,0
|
|
20230619,112900,51872559,1726,1726,1726,1726,1
|
|
20230619,112800,51870833,1726,1726,1726,1726,0
|
|
20230619,112700,51870833,1726,1726,1726,1726,1
|
|
20230619,112600,51869107,1733,1733,1733,1733,0
|
|
20230619,112500,51869107,1733,1733,1733,1733,0
|
|
20230619,112400,51869107,1733,1733,1733,1733,0
|
|
20230619,112300,51869107,1733,1733,1733,1733,0
|
|
20230619,112200,51869107,1733,1733,1733,1733,0
|
|
20230619,112100,51869107,1733,1733,1733,1733,0
|
|
20230619,112000,51869107,1733,1733,1733,1733,200
|
|
20230619,111900,51522507,1733,1733,1733,1733,0
|
|
20230619,111800,51522507,1733,1733,1733,1733,0
|
|
20230619,111700,51522507,1733,1733,1733,1733,0
|
|
20230619,111600,51522507,1733,1733,1733,1733,0
|
|
20230619,111500,51522507,1733,1733,1733,1733,1
|
|
20230619,111400,51520774,1723,1723,1723,1723,0
|
|
20230619,111300,51520774,1723,1723,1723,1723,0
|
|
20230619,111200,51520774,1723,1731,1731,1723,7010
|
|
20230619,111100,39432357,1732,1732,1732,1732,0
|
|
20230619,111000,39432357,1732,1732,1732,1732,0
|
|
20230619,110900,39432357,1732,1732,1732,1732,0
|
|
20230619,110800,39432357,1732,1732,1732,1732,0
|
|
20230619,110700,39432357,1732,1732,1732,1732,0
|
|
20230619,110600,39432357,1732,1732,1732,1732,0
|
|
20230619,110500,39432357,1732,1732,1732,1732,0
|
|
20230619,110400,39432357,1732,1732,1732,1732,0
|
|
20230619,110300,39432357,1732,1732,1732,1732,0
|
|
20230619,110200,39432357,1732,1732,1732,1732,0
|
|
20230619,110100,39432357,1732,1732,1732,1732,0
|
|
20230619,110000,39432357,1732,1732,1732,1732,0
|
|
20230619,105900,39432357,1732,1732,1732,1732,104
|
|
20230619,105800,39252229,1736,1736,1736,1736,0
|
|
20230619,105700,39252229,1736,1735,1736,1735,4
|
|
20230619,105600,39245287,1733,1733,1733,1733,0
|
|
20230619,105500,39245287,1733,1733,1733,1733,0
|
|
20230619,105400,39245287,1733,1733,1733,1733,0
|
|
20230619,105300,39245287,1733,1733,1733,1733,0
|
|
20230619,105200,39245287,1733,1733,1733,1733,0
|
|
20230619,105100,39245287,1733,1733,1733,1733,0
|
|
20230619,105000,39245287,1733,1733,1733,1733,0
|
|
20230619,104900,39245287,1733,1733,1733,1733,0
|
|
20230619,104800,39245287,1733,1737,1737,1733,32
|
|
20230619,104700,39189811,1737,1737,1737,1737,0
|
|
20230619,104600,39189811,1737,1732,1737,1732,827
|
|
20230619,104500,37757414,1733,1733,1733,1733,0
|
|
20230619,104400,37757414,1733,1733,1733,1733,0
|
|
20230619,104300,37757414,1733,1733,1733,1733,0
|
|
20230619,104200,37757414,1733,1733,1733,1733,0
|
|
20230619,104100,37757414,1733,1733,1733,1733,0
|
|
20230619,104000,37757414,1733,1733,1733,1733,0
|
|
20230619,103900,37757414,1733,1733,1733,1733,0
|
|
20230619,103800,37757414,1733,1733,1733,1733,2
|
|
20230619,103700,37753948,1732,1732,1732,1732,0
|
|
20230619,103600,37753948,1732,1732,1732,1732,0
|
|
20230619,103500,37753948,1732,1732,1732,1732,78
|
|
20230619,103400,37618852,1732,1732,1732,1732,0
|
|
20230619,103300,37618852,1732,1732,1732,1732,511
|
|
20230619,103200,36733800,1732,1732,1732,1732,0
|
|
20230619,103100,36733800,1732,1732,1732,1732,15
|
|
20230619,103000,36707820,1732,1732,1732,1732,0
|
|
20230619,102900,36707820,1732,1732,1732,1732,0
|
|
20230619,102800,36707820,1732,1732,1732,1732,0
|
|
20230619,102700,36707820,1732,1732,1732,1732,0
|
|
20230619,102600,36707820,1732,1732,1732,1732,0
|
|
20230619,102500,36707820,1732,1732,1732,1732,3
|
|
20230619,102400,36702624,1731,1731,1731,1731,0
|
|
20230619,102300,36702624,1731,1730,1731,1730,1554
|
|
20230619,102200,34012651,1729,1729,1729,1729,315
|
|
20230619,102100,33468016,1729,1729,1729,1729,200
|
|
20230619,102000,33122216,1729,1729,1729,1729,0
|
|
20230619,101900,33122216,1729,1729,1729,1729,0
|
|
20230619,101800,33122216,1729,1729,1729,1729,0
|
|
20230619,101700,33122216,1729,1729,1729,1729,0
|
|
20230619,101600,33122216,1729,1729,1729,1729,0
|
|
20230619,101500,33122216,1729,1729,1729,1729,0
|
|
20230619,101400,33122216,1729,1729,1729,1729,0
|
|
20230619,101300,33122216,1729,1729,1729,1729,0
|
|
20230619,101200,33122216,1729,1729,1729,1729,0
|
|
20230619,101100,33122216,1729,1729,1729,1729,0
|
|
20230619,101000,33122216,1729,1729,1729,1729,0
|
|
20230619,100900,33122216,1729,1729,1729,1729,0
|
|
20230619,100800,33122216,1729,1729,1729,1729,0
|
|
20230619,100700,33122216,1729,1729,1729,1729,0
|
|
20230619,100600,33122216,1729,1729,1729,1729,0
|
|
20230619,100500,33122216,1729,1729,1729,1729,0
|
|
20230619,100400,33122216,1729,1729,1729,1729,0
|
|
20230619,100300,33122216,1729,1729,1729,1729,0
|
|
20230619,100200,33122216,1729,1729,1729,1729,0
|
|
20230619,100100,33122216,1729,1729,1729,1729,1
|
|
20230619,100000,33120487,1730,1730,1730,1730,0
|
|
20230619,095900,33120487,1730,1730,1730,1730,1
|
|
20230619,095800,33118757,1730,1730,1730,1730,0
|
|
20230619,095700,33118757,1730,1730,1730,1730,1
|
|
20230619,095600,33117027,1730,1730,1730,1730,0
|
|
20230619,095500,33117027,1730,1730,1730,1730,0
|
|
20230619,095400,33117027,1730,1729,1730,1725,31
|
|
20230619,095300,33063539,1725,1725,1725,1725,0
|
|
20230619,095200,33063539,1725,1725,1725,1725,0
|
|
20230619,095100,33063539,1725,1725,1725,1725,0
|
|
20230619,095000,33063539,1725,1731,1731,1725,1001
|
|
20230619,094900,31336185,1731,1731,1731,1731,0
|
|
20230619,094800,31336185,1731,1731,1731,1731,0
|
|
20230619,094700,31336185,1731,1731,1731,1731,3447
|
|
20230619,094600,25369428,1732,1731,1732,1731,2021
|
|
20230619,094500,21871056,1731,1731,1731,1731,0
|
|
20230619,094400,21871056,1731,1731,1731,1731,0
|
|
20230619,094300,21871056,1731,1731,1731,1731,0
|
|
20230619,094200,21871056,1731,1731,1731,1731,0
|
|
20230619,094100,21871056,1731,1731,1731,1731,0
|
|
20230619,094000,21871056,1731,1731,1731,1731,0
|
|
20230619,093900,21871056,1731,1731,1731,1731,0
|
|
20230619,093800,21871056,1731,1731,1731,1731,19
|
|
20230619,093700,21838167,1731,1731,1731,1731,1
|
|
20230619,093600,21836436,1731,1731,1731,1731,1
|
|
20230619,093500,21834705,1730,1730,1730,1730,0
|
|
20230619,093400,21834705,1730,1730,1730,1730,0
|
|
20230619,093300,21834705,1730,1730,1730,1730,0
|
|
20230619,093200,21834705,1730,1730,1730,1730,0
|
|
20230619,093100,21834705,1730,1730,1730,1730,0
|
|
20230619,093000,21834705,1730,1730,1730,1730,0
|
|
20230619,092900,21834705,1730,1730,1730,1730,0
|
|
20230619,092800,21834705,1730,1730,1730,1730,1
|
|
20230619,092700,21832975,1728,1728,1728,1728,0
|
|
20230619,092600,21832975,1728,1728,1728,1728,0
|
|
20230619,092500,21832975,1728,1728,1728,1728,0
|
|
20230619,092400,21832975,1728,1728,1728,1728,0
|
|
20230619,092300,21832975,1728,1725,1728,1723,3982
|
|
20230619,092200,14971852,1728,1727,1728,1727,900
|
|
20230619,092100,13416658,1725,1725,1725,1725,17
|
|
20230619,092000,13387333,1725,1728,1728,1725,1631
|
|
20230619,091900,10569925,1726,1726,1726,1726,51
|
|
20230619,091800,10481899,1727,1727,1727,1727,0
|
|
20230619,091700,10481899,1727,1728,1728,1727,1861
|
|
20230619,091600,7266242,1737,1737,1737,1737,0
|
|
20230619,091500,7266242,1737,1737,1737,1737,0
|
|
20230619,091400,7266242,1737,1737,1737,1737,0
|
|
20230619,091300,7266242,1737,1737,1737,1737,0
|
|
20230619,091200,7266242,1737,1737,1737,1737,100
|
|
20230619,091100,7092542,1737,1737,1737,1737,0
|
|
20230619,091000,7092542,1737,1737,1737,1737,0
|
|
20230619,090900,7092542,1737,1736,1737,1736,2
|
|
20230619,090800,7089069,1735,1735,1735,1735,0
|
|
20230619,090700,7089069,1735,1735,1735,1735,0
|
|
20230619,090600,7089069,1735,1735,1735,1735,0
|
|
20230619,090500,7089069,1735,1735,1735,1735,0
|
|
20230619,090400,7089069,1735,1735,1735,1735,30
|
|
20230619,090300,7037019,1735,1735,1735,1735,10
|
|
20230619,090200,7019669,1735,1735,1735,1735,50
|
|
20230619,090100,6932919,1737,1737,1737,1737,0
|
|
20230619,090000,6932919,1737,1725,1737,1725,4017
|