673 lines
31 KiB
CSV
673 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,201000,76591263,1246,1246,1246,1246,1055
|
|
20230622,200900,76591263,1246,1246,1246,1246,0
|
|
20230622,200800,76591263,1246,1246,1246,1246,0
|
|
20230622,200700,76591263,1246,1246,1246,1246,0
|
|
20230622,200600,76591263,1246,1246,1246,1246,0
|
|
20230622,200500,76591263,1246,1246,1246,1246,0
|
|
20230622,200400,76591263,1246,1246,1246,1246,0
|
|
20230622,200300,76591263,1246,1246,1246,1246,0
|
|
20230622,200200,76591263,1246,1246,1246,1246,0
|
|
20230622,200100,76591263,1246,1246,1246,1246,0
|
|
20230622,200000,76591263,1246,1246,1246,1246,0
|
|
20230622,195900,76591263,1246,1246,1246,1246,0
|
|
20230622,195800,76591263,1246,1246,1246,1246,0
|
|
20230622,195700,76591263,1246,1246,1246,1246,0
|
|
20230622,195600,76591263,1246,1246,1246,1246,0
|
|
20230622,195500,76591263,1246,1246,1246,1246,0
|
|
20230622,195400,76591263,1246,1246,1246,1246,0
|
|
20230622,195300,76591263,1246,1246,1246,1246,0
|
|
20230622,195200,76591263,1246,1246,1246,1246,0
|
|
20230622,195100,76591263,1246,1246,1246,1246,0
|
|
20230622,195000,76591263,1246,1246,1246,1246,0
|
|
20230622,194900,76591263,1246,1246,1246,1246,0
|
|
20230622,194800,76591263,1246,1246,1246,1246,0
|
|
20230622,194700,76591263,1246,1246,1246,1246,0
|
|
20230622,194600,76591263,1246,1246,1246,1246,0
|
|
20230622,194500,76591263,1246,1246,1246,1246,0
|
|
20230622,194400,76591263,1246,1246,1246,1246,0
|
|
20230622,194300,76591263,1246,1246,1246,1246,0
|
|
20230622,194200,76591263,1246,1246,1246,1246,0
|
|
20230622,194100,76591263,1246,1246,1246,1246,0
|
|
20230622,194000,76591263,1246,1246,1246,1246,1055
|
|
20230622,193900,76591263,1246,1246,1246,1246,0
|
|
20230622,193800,76591263,1246,1246,1246,1246,0
|
|
20230622,193700,76591263,1246,1246,1246,1246,0
|
|
20230622,193600,76591263,1246,1246,1246,1246,0
|
|
20230622,193500,76591263,1246,1246,1246,1246,0
|
|
20230622,193400,76591263,1246,1246,1246,1246,0
|
|
20230622,193300,76591263,1246,1246,1246,1246,0
|
|
20230622,193200,76591263,1246,1246,1246,1246,0
|
|
20230622,193100,76591263,1246,1246,1246,1246,0
|
|
20230622,193000,76591263,1246,1246,1246,1246,0
|
|
20230622,192900,76591263,1246,1246,1246,1246,0
|
|
20230622,192800,76591263,1246,1246,1246,1246,0
|
|
20230622,192700,76591263,1246,1246,1246,1246,0
|
|
20230622,192600,76591263,1246,1246,1246,1246,0
|
|
20230622,192500,76591263,1246,1246,1246,1246,0
|
|
20230622,192400,76591263,1246,1246,1246,1246,0
|
|
20230622,192300,76591263,1246,1246,1246,1246,0
|
|
20230622,192200,76591263,1246,1246,1246,1246,0
|
|
20230622,192100,76591263,1246,1246,1246,1246,0
|
|
20230622,192000,76591263,1246,1246,1246,1246,0
|
|
20230622,191900,76591263,1246,1246,1246,1246,0
|
|
20230622,191800,76591263,1246,1246,1246,1246,0
|
|
20230622,191700,76591263,1246,1246,1246,1246,0
|
|
20230622,191600,76591263,1246,1246,1246,1246,0
|
|
20230622,191500,76591263,1246,1246,1246,1246,0
|
|
20230622,191400,76591263,1246,1246,1246,1246,0
|
|
20230622,191300,76591263,1246,1246,1246,1246,0
|
|
20230622,191200,76591263,1246,1246,1246,1246,0
|
|
20230622,191100,76591263,1246,1246,1246,1246,0
|
|
20230622,191000,76591263,1246,1246,1246,1246,1055
|
|
20230622,190900,76591263,1246,1246,1246,1246,0
|
|
20230622,190800,76591263,1246,1246,1246,1246,0
|
|
20230622,190700,76591263,1246,1246,1246,1246,0
|
|
20230622,190600,76591263,1246,1246,1246,1246,0
|
|
20230622,190500,76591263,1246,1246,1246,1246,0
|
|
20230622,190400,76591263,1246,1246,1246,1246,0
|
|
20230622,190300,76591263,1246,1246,1246,1246,0
|
|
20230622,190200,76591263,1246,1246,1246,1246,0
|
|
20230622,190100,76591263,1246,1246,1246,1246,0
|
|
20230622,190000,76591263,1246,1246,1246,1246,0
|
|
20230622,185900,76591263,1246,1246,1246,1246,0
|
|
20230622,185800,76591263,1246,1246,1246,1246,0
|
|
20230622,185700,76591263,1246,1246,1246,1246,0
|
|
20230622,185600,76591263,1246,1246,1246,1246,0
|
|
20230622,185500,76591263,1246,1246,1246,1246,0
|
|
20230622,185400,76591263,1246,1246,1246,1246,0
|
|
20230622,185300,76591263,1246,1246,1246,1246,0
|
|
20230622,185200,76591263,1246,1246,1246,1246,0
|
|
20230622,185100,76591263,1246,1246,1246,1246,0
|
|
20230622,185000,76591263,1246,1246,1246,1246,0
|
|
20230622,184900,76591263,1246,1246,1246,1246,0
|
|
20230622,184800,76591263,1246,1246,1246,1246,0
|
|
20230622,184700,76591263,1246,1246,1246,1246,0
|
|
20230622,184600,76591263,1246,1246,1246,1246,0
|
|
20230622,184500,76591263,1246,1246,1246,1246,0
|
|
20230622,184400,76591263,1246,1246,1246,1246,0
|
|
20230622,184300,76591263,1246,1246,1246,1246,0
|
|
20230622,184200,76591263,1246,1246,1246,1246,0
|
|
20230622,184100,76591263,1246,1246,1246,1246,0
|
|
20230622,184000,76591263,1246,1246,1246,1246,1055
|
|
20230622,183900,76591263,1246,1246,1246,1246,0
|
|
20230622,183800,76591263,1246,1246,1246,1246,0
|
|
20230622,183700,76591263,1246,1246,1246,1246,0
|
|
20230622,183600,76591263,1246,1246,1246,1246,0
|
|
20230622,183500,76591263,1246,1246,1246,1246,0
|
|
20230622,183400,76591263,1246,1246,1246,1246,0
|
|
20230622,183300,76591263,1246,1246,1246,1246,0
|
|
20230622,183200,76591263,1246,1246,1246,1246,0
|
|
20230622,183100,76591263,1246,1246,1246,1246,0
|
|
20230622,183000,76591263,1246,1246,1246,1246,0
|
|
20230622,182900,76591263,1246,1246,1246,1246,0
|
|
20230622,182800,76591263,1246,1246,1246,1246,0
|
|
20230622,182700,76591263,1246,1246,1246,1246,0
|
|
20230622,182600,76591263,1246,1246,1246,1246,0
|
|
20230622,182500,76591263,1246,1246,1246,1246,0
|
|
20230622,182400,76591263,1246,1246,1246,1246,0
|
|
20230622,182300,76591263,1246,1246,1246,1246,0
|
|
20230622,182200,76591263,1246,1246,1246,1246,0
|
|
20230622,182100,76591263,1246,1246,1246,1246,0
|
|
20230622,182000,76591263,1246,1246,1246,1246,0
|
|
20230622,181900,76591263,1246,1246,1246,1246,0
|
|
20230622,181800,76591263,1246,1246,1246,1246,0
|
|
20230622,181700,76591263,1246,1246,1246,1246,0
|
|
20230622,181600,76591263,1246,1246,1246,1246,0
|
|
20230622,181500,76591263,1246,1246,1246,1246,0
|
|
20230622,181400,76591263,1246,1246,1246,1246,0
|
|
20230622,181300,76591263,1246,1246,1246,1246,0
|
|
20230622,181200,76591263,1246,1246,1246,1246,0
|
|
20230622,181100,76591263,1246,1246,1246,1246,0
|
|
20230622,181000,76591263,1246,1246,1246,1246,1055
|
|
20230622,180900,76591263,1246,1246,1246,1246,0
|
|
20230622,180800,76591263,1246,1246,1246,1246,0
|
|
20230622,180700,76591263,1246,1246,1246,1246,0
|
|
20230622,180600,76591263,1246,1246,1246,1246,0
|
|
20230622,180500,76591263,1246,1246,1246,1246,0
|
|
20230622,180400,76591263,1246,1246,1246,1246,0
|
|
20230622,180300,76591263,1246,1246,1246,1246,0
|
|
20230622,180200,76591263,1246,1246,1246,1246,0
|
|
20230622,180100,76591263,1246,1246,1246,1246,0
|
|
20230622,180000,76591263,1246,1246,1246,1246,0
|
|
20230622,175900,76591263,1246,1246,1246,1246,0
|
|
20230622,175800,76591263,1246,1246,1246,1246,0
|
|
20230622,175700,76591263,1246,1246,1246,1246,0
|
|
20230622,175600,76591263,1246,1246,1246,1246,0
|
|
20230622,175500,76591263,1246,1246,1246,1246,0
|
|
20230622,175400,76591263,1246,1246,1246,1246,0
|
|
20230622,175300,76591263,1246,1246,1246,1246,0
|
|
20230622,175200,76591263,1246,1246,1246,1246,0
|
|
20230622,175100,76591263,1246,1246,1246,1246,0
|
|
20230622,175000,76591263,1246,1246,1246,1246,0
|
|
20230622,174900,76591263,1246,1246,1246,1246,0
|
|
20230622,174800,76591263,1246,1246,1246,1246,0
|
|
20230622,174700,76591263,1246,1246,1246,1246,0
|
|
20230622,174600,76591263,1246,1246,1246,1246,0
|
|
20230622,174500,76591263,1246,1246,1246,1246,0
|
|
20230622,174400,76591263,1246,1246,1246,1246,0
|
|
20230622,174300,76591263,1246,1246,1246,1246,0
|
|
20230622,174200,76591263,1246,1246,1246,1246,0
|
|
20230622,174100,76591263,1246,1246,1246,1246,0
|
|
20230622,174000,76591263,1246,1246,1246,1246,1055
|
|
20230622,173900,76591263,1246,1246,1246,1246,0
|
|
20230622,173800,76591263,1246,1246,1246,1246,0
|
|
20230622,173700,76591263,1246,1246,1246,1246,0
|
|
20230622,173600,76591263,1246,1246,1246,1246,0
|
|
20230622,173500,76591263,1246,1246,1246,1246,0
|
|
20230622,173400,76591263,1246,1246,1246,1246,0
|
|
20230622,173300,76591263,1246,1246,1246,1246,0
|
|
20230622,173200,76591263,1246,1246,1246,1246,0
|
|
20230622,173100,76591263,1246,1246,1246,1246,0
|
|
20230622,173000,76591263,1246,1246,1246,1246,0
|
|
20230622,172900,76591263,1246,1246,1246,1246,0
|
|
20230622,172800,76591263,1246,1246,1246,1246,0
|
|
20230622,172700,76591263,1246,1246,1246,1246,0
|
|
20230622,172600,76591263,1246,1246,1246,1246,0
|
|
20230622,172500,76591263,1246,1246,1246,1246,0
|
|
20230622,172400,76591263,1246,1246,1246,1246,0
|
|
20230622,172300,76591263,1246,1246,1246,1246,0
|
|
20230622,172200,76591263,1246,1246,1246,1246,0
|
|
20230622,172100,76591263,1246,1246,1246,1246,0
|
|
20230622,172000,76591263,1246,1246,1246,1246,0
|
|
20230622,171900,76591263,1246,1246,1246,1246,0
|
|
20230622,171800,76591263,1246,1246,1246,1246,0
|
|
20230622,171700,76591263,1246,1246,1246,1246,0
|
|
20230622,171600,76591263,1246,1246,1246,1246,0
|
|
20230622,171500,76591263,1246,1246,1246,1246,0
|
|
20230622,171400,76591263,1246,1246,1246,1246,0
|
|
20230622,171300,76591263,1246,1246,1246,1246,0
|
|
20230622,171200,76591263,1246,1246,1246,1246,0
|
|
20230622,171100,76591263,1246,1246,1246,1246,0
|
|
20230622,171000,76591263,1246,1246,1246,1246,1055
|
|
20230622,170900,76591263,1246,1246,1246,1246,0
|
|
20230622,170800,76591263,1246,1246,1246,1246,0
|
|
20230622,170700,76591263,1246,1246,1246,1246,0
|
|
20230622,170600,76591263,1246,1246,1246,1246,0
|
|
20230622,170500,76591263,1246,1246,1246,1246,0
|
|
20230622,170400,76591263,1246,1246,1246,1246,0
|
|
20230622,170300,76591263,1246,1246,1246,1246,0
|
|
20230622,170200,76591263,1246,1246,1246,1246,0
|
|
20230622,170100,76591263,1246,1246,1246,1246,0
|
|
20230622,170000,76591263,1246,1246,1246,1246,0
|
|
20230622,165900,76591263,1246,1246,1246,1246,0
|
|
20230622,165800,76591263,1246,1246,1246,1246,0
|
|
20230622,165700,76591263,1246,1246,1246,1246,0
|
|
20230622,165600,76591263,1246,1246,1246,1246,0
|
|
20230622,165500,76591263,1246,1246,1246,1246,0
|
|
20230622,165400,76591263,1246,1246,1246,1246,0
|
|
20230622,165300,76591263,1246,1246,1246,1246,0
|
|
20230622,165200,76591263,1246,1246,1246,1246,0
|
|
20230622,165100,76591263,1246,1246,1246,1246,0
|
|
20230622,165000,76591263,1246,1246,1246,1246,0
|
|
20230622,164900,76591263,1246,1246,1246,1246,0
|
|
20230622,164800,76591263,1246,1246,1246,1246,0
|
|
20230622,164700,76591263,1246,1246,1246,1246,0
|
|
20230622,164600,76591263,1246,1246,1246,1246,0
|
|
20230622,164500,76591263,1246,1246,1246,1246,0
|
|
20230622,164400,76591263,1246,1246,1246,1246,0
|
|
20230622,164300,76591263,1246,1246,1246,1246,0
|
|
20230622,164200,76591263,1246,1246,1246,1246,0
|
|
20230622,164100,76591263,1246,1246,1246,1246,0
|
|
20230622,164000,76591263,1246,1246,1246,1246,1055
|
|
20230622,163900,76591263,1246,1246,1246,1246,0
|
|
20230622,163800,76591263,1246,1246,1246,1246,0
|
|
20230622,163700,76591263,1246,1246,1246,1246,0
|
|
20230622,163600,76591263,1246,1246,1246,1246,0
|
|
20230622,163500,76591263,1246,1246,1246,1246,0
|
|
20230622,163400,76591263,1246,1246,1246,1246,0
|
|
20230622,163300,76591263,1246,1246,1246,1246,0
|
|
20230622,163200,76591263,1246,1246,1246,1246,0
|
|
20230622,163100,76591263,1246,1246,1246,1246,0
|
|
20230622,163000,76591263,1246,1246,1246,1246,0
|
|
20230622,162900,76591263,1246,1246,1246,1246,0
|
|
20230622,162800,76591263,1246,1246,1246,1246,0
|
|
20230622,162700,76591263,1246,1246,1246,1246,0
|
|
20230622,162600,76591263,1246,1246,1246,1246,0
|
|
20230622,162500,76591263,1246,1246,1246,1246,0
|
|
20230622,162400,76591263,1246,1246,1246,1246,0
|
|
20230622,162300,76591263,1246,1246,1246,1246,0
|
|
20230622,162200,76591263,1246,1246,1246,1246,0
|
|
20230622,162100,76591263,1246,1246,1246,1246,0
|
|
20230622,162000,76591263,1246,1246,1246,1246,0
|
|
20230622,161900,76591263,1246,1246,1246,1246,0
|
|
20230622,161800,76591263,1246,1246,1246,1246,0
|
|
20230622,161700,76591263,1246,1246,1246,1246,0
|
|
20230622,161600,76591263,1246,1246,1246,1246,0
|
|
20230622,161500,76591263,1246,1246,1246,1246,0
|
|
20230622,161400,76591263,1246,1246,1246,1246,0
|
|
20230622,161300,76591263,1246,1246,1246,1246,0
|
|
20230622,161200,76591263,1246,1246,1246,1246,0
|
|
20230622,161100,76591263,1246,1246,1246,1246,0
|
|
20230622,161000,76591263,1246,1246,1246,1246,1055
|
|
20230622,160900,76591263,1246,1246,1246,1246,0
|
|
20230622,160800,76591263,1246,1246,1246,1246,0
|
|
20230622,160700,76591263,1246,1246,1246,1246,0
|
|
20230622,160600,76591263,1246,1246,1246,1246,0
|
|
20230622,160500,76591263,1246,1246,1246,1246,0
|
|
20230622,160400,76591263,1246,1246,1246,1246,0
|
|
20230622,160300,76591263,1246,1246,1246,1246,0
|
|
20230622,160200,76591263,1246,1246,1246,1246,0
|
|
20230622,160100,76591263,1246,1246,1246,1246,0
|
|
20230622,160000,76591263,1246,1246,1246,1246,0
|
|
20230622,155900,76591263,1246,1246,1246,1246,0
|
|
20230622,155800,76591263,1246,1246,1246,1246,0
|
|
20230622,155700,76591263,1246,1246,1246,1246,0
|
|
20230622,155600,76591263,1246,1246,1246,1246,0
|
|
20230622,155500,76591263,1246,1246,1246,1246,0
|
|
20230622,155400,76591263,1246,1246,1246,1246,0
|
|
20230622,155300,76591263,1246,1246,1246,1246,0
|
|
20230622,155200,76591263,1246,1246,1246,1246,0
|
|
20230622,155100,76591263,1246,1246,1246,1246,0
|
|
20230622,155000,76591263,1246,1246,1246,1246,0
|
|
20230622,154900,76591263,1246,1246,1246,1246,0
|
|
20230622,154800,76591263,1246,1246,1246,1246,0
|
|
20230622,154700,76591263,1246,1246,1246,1246,0
|
|
20230622,154600,76591263,1246,1246,1246,1246,0
|
|
20230622,154500,76591263,1246,1246,1246,1246,0
|
|
20230622,154400,76591263,1246,1246,1246,1246,0
|
|
20230622,154300,76591263,1246,1246,1246,1246,0
|
|
20230622,154200,76591263,1246,1246,1246,1246,0
|
|
20230622,154100,76591263,1246,1246,1246,1246,0
|
|
20230622,154000,76591263,1246,1246,1246,1246,1055
|
|
20230622,153900,76591263,1246,1246,1246,1246,0
|
|
20230622,153800,76591263,1246,1246,1246,1246,0
|
|
20230622,153700,76591263,1246,1246,1246,1246,0
|
|
20230622,153600,76591263,1246,1246,1246,1246,0
|
|
20230622,153500,76591263,1246,1246,1246,1246,0
|
|
20230622,153400,76591263,1246,1246,1246,1246,0
|
|
20230622,153300,76591263,1246,1246,1246,1246,0
|
|
20230622,153200,76591263,1246,1246,1246,1246,0
|
|
20230622,153100,76591263,1246,1246,1246,1246,0
|
|
20230622,153000,76591263,1246,1246,1246,1246,1055
|
|
20230622,152900,75276733,1242,1242,1242,1242,0
|
|
20230622,152800,75276733,1242,1242,1242,1242,0
|
|
20230622,152700,75276733,1242,1242,1242,1242,0
|
|
20230622,152600,75276733,1242,1242,1242,1242,0
|
|
20230622,152500,75276733,1242,1242,1242,1242,0
|
|
20230622,152400,75276733,1242,1242,1242,1242,0
|
|
20230622,152300,75276733,1242,1242,1242,1242,0
|
|
20230622,152200,75276733,1242,1242,1242,1242,0
|
|
20230622,152100,75276733,1242,1242,1242,1242,0
|
|
20230622,152000,75276733,1242,1242,1242,1242,0
|
|
20230622,151900,75276733,1242,1233,1243,1233,1119
|
|
20230622,151800,73891590,1234,1235,1235,1227,162
|
|
20230622,151700,73692718,1235,1236,1236,1235,12
|
|
20230622,151600,73677894,1236,1236,1236,1236,9
|
|
20230622,151500,73666770,1236,1227,1236,1227,338
|
|
20230622,151400,73252035,1227,1227,1227,1227,100
|
|
20230622,151300,73129335,1235,1234,1235,1226,502
|
|
20230622,151200,72513865,1227,1227,1227,1226,3001
|
|
20230622,151100,68833750,1234,1231,1234,1227,810
|
|
20230622,151000,67839183,1231,1235,1235,1231,97
|
|
20230622,150900,67719400,1236,1236,1236,1236,0
|
|
20230622,150800,67719400,1236,1236,1236,1236,0
|
|
20230622,150700,67719400,1236,1236,1236,1236,0
|
|
20230622,150600,67719400,1236,1236,1236,1236,1
|
|
20230622,150500,67718164,1235,1235,1235,1235,0
|
|
20230622,150400,67718164,1235,1235,1235,1235,3
|
|
20230622,150300,67714459,1235,1235,1235,1235,3
|
|
20230622,150200,67710754,1236,1235,1236,1235,103
|
|
20230622,150100,67583449,1235,1235,1235,1235,97
|
|
20230622,150000,67463654,1235,1235,1235,1235,0
|
|
20230622,145900,67463654,1235,1235,1235,1235,0
|
|
20230622,145800,67463654,1235,1235,1235,1235,0
|
|
20230622,145700,67463654,1235,1235,1235,1235,0
|
|
20230622,145600,67463654,1235,1235,1235,1235,0
|
|
20230622,145500,67463654,1235,1235,1235,1235,0
|
|
20230622,145400,67463654,1235,1235,1235,1235,0
|
|
20230622,145300,67463654,1235,1235,1235,1235,0
|
|
20230622,145200,67463654,1235,1235,1235,1235,0
|
|
20230622,145100,67463654,1235,1235,1235,1235,0
|
|
20230622,145000,67463654,1235,1235,1235,1235,0
|
|
20230622,144900,67463654,1235,1235,1235,1235,0
|
|
20230622,144800,67463654,1235,1235,1235,1235,0
|
|
20230622,144700,67463654,1235,1235,1235,1235,0
|
|
20230622,144600,67463654,1235,1235,1235,1235,0
|
|
20230622,144500,67463654,1235,1235,1235,1235,0
|
|
20230622,144400,67463654,1235,1235,1235,1235,0
|
|
20230622,144300,67463654,1235,1235,1235,1235,0
|
|
20230622,144200,67463654,1235,1235,1235,1235,1
|
|
20230622,144100,67462419,1233,1235,1236,1233,25
|
|
20230622,144000,67431561,1235,1235,1235,1235,0
|
|
20230622,143900,67431561,1235,1235,1235,1235,0
|
|
20230622,143800,67431561,1235,1235,1235,1235,0
|
|
20230622,143700,67431561,1235,1235,1235,1235,0
|
|
20230622,143600,67431561,1235,1235,1235,1235,0
|
|
20230622,143500,67431561,1235,1235,1235,1235,2
|
|
20230622,143400,67429091,1235,1235,1235,1235,0
|
|
20230622,143300,67429091,1235,1235,1235,1235,0
|
|
20230622,143200,67429091,1235,1235,1235,1235,0
|
|
20230622,143100,67429091,1235,1235,1235,1235,0
|
|
20230622,143000,67429091,1235,1234,1235,1234,201
|
|
20230622,142900,67181056,1234,1234,1235,1234,12
|
|
20230622,142800,67166247,1236,1231,1236,1231,4
|
|
20230622,142700,67161313,1232,1230,1232,1228,70
|
|
20230622,142600,67075341,1230,1234,1235,1230,29
|
|
20230622,142500,67039630,1236,1232,1236,1232,45
|
|
20230622,142400,66984179,1234,1234,1234,1234,1
|
|
20230622,142300,66982945,1235,1235,1235,1235,0
|
|
20230622,142200,66982945,1235,1227,1235,1227,358
|
|
20230622,142100,66543671,1227,1232,1232,1227,7588
|
|
20230622,142000,57229100,1235,1233,1235,1233,8
|
|
20230622,141900,57219234,1235,1234,1236,1233,114
|
|
20230622,141800,57078559,1236,1235,1236,1235,21
|
|
20230622,141700,57052623,1235,1235,1235,1235,1
|
|
20230622,141600,57051388,1234,1236,1236,1234,2
|
|
20230622,141500,57048918,1230,1230,1230,1230,172
|
|
20230622,141400,56837358,1230,1235,1235,1230,13937
|
|
20230622,141300,39679580,1235,1235,1235,1235,0
|
|
20230622,141200,39679580,1235,1236,1236,1235,51
|
|
20230622,141100,39616545,1237,1237,1237,1237,0
|
|
20230622,141000,39616545,1237,1237,1237,1237,0
|
|
20230622,140900,39616545,1237,1237,1237,1237,10
|
|
20230622,140800,39604175,1241,1241,1241,1241,37
|
|
20230622,140700,39558258,1241,1241,1241,1241,0
|
|
20230622,140600,39558258,1241,1241,1241,1241,0
|
|
20230622,140500,39558258,1241,1241,1241,1241,2
|
|
20230622,140400,39555776,1242,1242,1242,1242,0
|
|
20230622,140300,39555776,1242,1242,1242,1242,0
|
|
20230622,140200,39555776,1242,1242,1242,1242,0
|
|
20230622,140100,39555776,1242,1242,1242,1242,0
|
|
20230622,140000,39555776,1242,1242,1242,1242,0
|
|
20230622,135900,39555776,1242,1242,1242,1242,0
|
|
20230622,135800,39555776,1242,1242,1242,1242,0
|
|
20230622,135700,39555776,1242,1242,1242,1242,0
|
|
20230622,135600,39555776,1242,1242,1242,1242,0
|
|
20230622,135500,39555776,1242,1242,1242,1242,0
|
|
20230622,135400,39555776,1242,1242,1242,1242,0
|
|
20230622,135300,39555776,1242,1242,1242,1242,0
|
|
20230622,135200,39555776,1242,1242,1242,1242,0
|
|
20230622,135100,39555776,1242,1242,1242,1242,0
|
|
20230622,135000,39555776,1242,1242,1242,1242,0
|
|
20230622,134900,39555776,1242,1241,1242,1241,20
|
|
20230622,134800,39530954,1241,1241,1241,1241,0
|
|
20230622,134700,39530954,1241,1241,1241,1241,0
|
|
20230622,134600,39530954,1241,1241,1241,1241,0
|
|
20230622,134500,39530954,1241,1237,1241,1237,2
|
|
20230622,134400,39528476,1239,1239,1239,1239,6
|
|
20230622,134300,39521042,1241,1241,1241,1241,1
|
|
20230622,134200,39519801,1240,1240,1240,1240,0
|
|
20230622,134100,39519801,1240,1240,1240,1240,1
|
|
20230622,134000,39518561,1239,1239,1239,1239,0
|
|
20230622,133900,39518561,1239,1238,1239,1238,1179
|
|
20230622,133800,38058958,1238,1237,1238,1237,1041
|
|
20230622,133700,36770238,1238,1238,1238,1238,100
|
|
20230622,133600,36646438,1238,1238,1238,1238,450
|
|
20230622,133500,36089338,1238,1238,1238,1238,0
|
|
20230622,133400,36089338,1238,1238,1238,1238,0
|
|
20230622,133300,36089338,1238,1238,1238,1238,0
|
|
20230622,133200,36089338,1238,1238,1238,1238,0
|
|
20230622,133100,36089338,1238,1238,1238,1238,0
|
|
20230622,133000,36089338,1238,1238,1238,1238,0
|
|
20230622,132900,36089338,1238,1238,1238,1238,0
|
|
20230622,132800,36089338,1238,1238,1238,1238,0
|
|
20230622,132700,36089338,1238,1238,1238,1238,4
|
|
20230622,132600,36084386,1237,1237,1237,1237,0
|
|
20230622,132500,36084386,1237,1237,1237,1237,1
|
|
20230622,132400,36083149,1237,1237,1237,1237,41
|
|
20230622,132300,36032432,1237,1237,1237,1237,0
|
|
20230622,132200,36032432,1237,1237,1237,1237,0
|
|
20230622,132100,36032432,1237,1237,1237,1237,0
|
|
20230622,132000,36032432,1237,1237,1237,1237,0
|
|
20230622,131900,36032432,1237,1237,1237,1237,0
|
|
20230622,131800,36032432,1237,1237,1237,1237,0
|
|
20230622,131700,36032432,1237,1237,1237,1237,0
|
|
20230622,131600,36032432,1237,1237,1237,1237,0
|
|
20230622,131500,36032432,1237,1237,1237,1237,0
|
|
20230622,131400,36032432,1237,1237,1237,1237,0
|
|
20230622,131300,36032432,1237,1237,1237,1237,0
|
|
20230622,131200,36032432,1237,1237,1237,1237,0
|
|
20230622,131100,36032432,1237,1237,1237,1237,0
|
|
20230622,131000,36032432,1237,1237,1237,1237,0
|
|
20230622,130900,36032432,1237,1237,1237,1237,0
|
|
20230622,130800,36032432,1237,1237,1237,1237,0
|
|
20230622,130700,36032432,1237,1237,1237,1237,0
|
|
20230622,130600,36032432,1237,1237,1237,1237,0
|
|
20230622,130500,36032432,1237,1237,1237,1237,0
|
|
20230622,130400,36032432,1237,1237,1237,1237,0
|
|
20230622,130300,36032432,1237,1237,1237,1237,0
|
|
20230622,130200,36032432,1237,1237,1237,1237,0
|
|
20230622,130100,36032432,1237,1237,1237,1237,0
|
|
20230622,130000,36032432,1237,1237,1237,1237,0
|
|
20230622,125900,36032432,1237,1237,1237,1237,0
|
|
20230622,125800,36032432,1237,1237,1237,1237,0
|
|
20230622,125700,36032432,1237,1237,1237,1237,0
|
|
20230622,125600,36032432,1237,1237,1237,1237,0
|
|
20230622,125500,36032432,1237,1237,1237,1237,0
|
|
20230622,125400,36032432,1237,1237,1237,1237,0
|
|
20230622,125300,36032432,1237,1237,1237,1237,0
|
|
20230622,125200,36032432,1237,1237,1237,1237,0
|
|
20230622,125100,36032432,1237,1237,1237,1237,0
|
|
20230622,125000,36032432,1237,1237,1237,1237,0
|
|
20230622,124900,36032432,1237,1237,1237,1237,0
|
|
20230622,124800,36032432,1237,1237,1237,1237,0
|
|
20230622,124700,36032432,1237,1237,1237,1237,0
|
|
20230622,124600,36032432,1237,1237,1237,1237,0
|
|
20230622,124500,36032432,1237,1237,1237,1237,0
|
|
20230622,124400,36032432,1237,1237,1237,1237,0
|
|
20230622,124300,36032432,1237,1237,1237,1237,0
|
|
20230622,124200,36032432,1237,1237,1237,1237,0
|
|
20230622,124100,36032432,1237,1237,1237,1237,0
|
|
20230622,124000,36032432,1237,1236,1237,1236,14
|
|
20230622,123900,36015124,1238,1238,1238,1238,0
|
|
20230622,123800,36015124,1238,1238,1238,1238,0
|
|
20230622,123700,36015124,1238,1238,1238,1238,0
|
|
20230622,123600,36015124,1238,1238,1238,1238,0
|
|
20230622,123500,36015124,1238,1238,1238,1238,0
|
|
20230622,123400,36015124,1238,1238,1238,1238,0
|
|
20230622,123300,36015124,1238,1238,1238,1238,0
|
|
20230622,123200,36015124,1238,1238,1238,1238,0
|
|
20230622,123100,36015124,1238,1234,1238,1234,1002
|
|
20230622,123000,34778649,1234,1235,1235,1234,41
|
|
20230622,122900,34728015,1238,1238,1238,1238,0
|
|
20230622,122800,34728015,1238,1238,1238,1238,0
|
|
20230622,122700,34728015,1238,1238,1238,1238,0
|
|
20230622,122600,34728015,1238,1238,1238,1238,0
|
|
20230622,122500,34728015,1238,1238,1238,1238,0
|
|
20230622,122400,34728015,1238,1238,1238,1238,0
|
|
20230622,122300,34728015,1238,1238,1238,1238,0
|
|
20230622,122200,34728015,1238,1238,1238,1238,0
|
|
20230622,122100,34728015,1238,1238,1238,1238,0
|
|
20230622,122000,34728015,1238,1238,1238,1238,0
|
|
20230622,121900,34728015,1238,1238,1238,1238,0
|
|
20230622,121800,34728015,1238,1238,1238,1238,1
|
|
20230622,121700,34726777,1235,1235,1235,1235,10
|
|
20230622,121600,34714427,1238,1238,1238,1238,0
|
|
20230622,121500,34714427,1238,1238,1238,1238,0
|
|
20230622,121400,34714427,1238,1238,1238,1238,0
|
|
20230622,121300,34714427,1238,1238,1238,1238,0
|
|
20230622,121200,34714427,1238,1238,1238,1238,1
|
|
20230622,121100,34713189,1236,1236,1236,1236,10
|
|
20230622,121000,34700829,1238,1237,1238,1237,3
|
|
20230622,120900,34697117,1237,1237,1237,1237,0
|
|
20230622,120800,34697117,1237,1237,1237,1237,0
|
|
20230622,120700,34697117,1237,1237,1237,1237,0
|
|
20230622,120600,34697117,1237,1237,1237,1237,0
|
|
20230622,120500,34697117,1237,1237,1237,1237,0
|
|
20230622,120400,34697117,1237,1237,1237,1237,1
|
|
20230622,120300,34695880,1235,1235,1235,1235,3
|
|
20230622,120200,34692175,1235,1235,1235,1235,0
|
|
20230622,120100,34692175,1235,1236,1236,1235,103
|
|
20230622,120000,34564870,1237,1237,1237,1237,0
|
|
20230622,115900,34564870,1237,1237,1237,1237,0
|
|
20230622,115800,34564870,1237,1237,1237,1237,0
|
|
20230622,115700,34564870,1237,1237,1237,1237,0
|
|
20230622,115600,34564870,1237,1237,1237,1237,0
|
|
20230622,115500,34564870,1237,1237,1237,1237,0
|
|
20230622,115400,34564870,1237,1237,1237,1237,0
|
|
20230622,115300,34564870,1237,1237,1237,1237,0
|
|
20230622,115200,34564870,1237,1237,1237,1237,19
|
|
20230622,115100,34541367,1238,1238,1238,1238,0
|
|
20230622,115000,34541367,1238,1238,1238,1238,0
|
|
20230622,114900,34541367,1238,1238,1238,1238,0
|
|
20230622,114800,34541367,1238,1238,1238,1238,0
|
|
20230622,114700,34541367,1238,1238,1238,1238,1
|
|
20230622,114600,34540129,1238,1238,1238,1238,0
|
|
20230622,114500,34540129,1238,1238,1238,1238,0
|
|
20230622,114400,34540129,1238,1235,1238,1235,320
|
|
20230622,114300,34144926,1235,1235,1235,1235,2
|
|
20230622,114200,34142456,1235,1235,1235,1235,1
|
|
20230622,114100,34141221,1235,1235,1235,1235,0
|
|
20230622,114000,34141221,1235,1235,1235,1235,0
|
|
20230622,113900,34141221,1235,1235,1235,1235,10
|
|
20230622,113800,34128871,1235,1234,1235,1234,100
|
|
20230622,113700,34005435,1234,1234,1234,1234,136
|
|
20230622,113600,33837611,1235,1235,1235,1235,0
|
|
20230622,113500,33837611,1235,1235,1235,1235,0
|
|
20230622,113400,33837611,1235,1235,1235,1235,0
|
|
20230622,113300,33837611,1235,1235,1235,1235,10
|
|
20230622,113200,33825261,1235,1235,1235,1235,0
|
|
20230622,113100,33825261,1235,1235,1235,1235,0
|
|
20230622,113000,33825261,1235,1235,1235,1235,0
|
|
20230622,112900,33825261,1235,1235,1235,1235,0
|
|
20230622,112800,33825261,1235,1235,1235,1235,0
|
|
20230622,112700,33825261,1235,1235,1235,1235,0
|
|
20230622,112600,33825261,1235,1235,1235,1235,0
|
|
20230622,112500,33825261,1235,1235,1235,1235,0
|
|
20230622,112400,33825261,1235,1235,1235,1235,0
|
|
20230622,112300,33825261,1235,1235,1235,1235,0
|
|
20230622,112200,33825261,1235,1235,1235,1235,0
|
|
20230622,112100,33825261,1235,1235,1235,1235,8
|
|
20230622,112000,33815381,1234,1234,1234,1234,0
|
|
20230622,111900,33815381,1234,1234,1234,1234,1
|
|
20230622,111800,33814147,1234,1234,1234,1234,3
|
|
20230622,111700,33810445,1232,1232,1232,1232,3
|
|
20230622,111600,33806749,1235,1235,1235,1235,100
|
|
20230622,111500,33683249,1233,1233,1233,1233,1
|
|
20230622,111400,33682016,1235,1235,1235,1235,9
|
|
20230622,111300,33670901,1235,1235,1235,1235,0
|
|
20230622,111200,33670901,1235,1235,1235,1235,10
|
|
20230622,111100,33658551,1235,1235,1235,1235,0
|
|
20230622,111000,33658551,1235,1235,1235,1235,0
|
|
20230622,110900,33658551,1235,1234,1235,1234,2
|
|
20230622,110800,33656082,1232,1232,1232,1232,1
|
|
20230622,110700,33654850,1235,1234,1235,1232,43
|
|
20230622,110600,33601788,1234,1234,1234,1234,10
|
|
20230622,110500,33589448,1235,1235,1235,1235,0
|
|
20230622,110400,33589448,1235,1235,1235,1235,0
|
|
20230622,110300,33589448,1235,1235,1235,1235,0
|
|
20230622,110200,33589448,1235,1235,1235,1235,0
|
|
20230622,110100,33589448,1235,1235,1235,1235,0
|
|
20230622,110000,33589448,1235,1235,1235,1235,0
|
|
20230622,105900,33589448,1235,1235,1235,1235,0
|
|
20230622,105800,33589448,1235,1235,1235,1235,0
|
|
20230622,105700,33589448,1235,1235,1235,1235,0
|
|
20230622,105600,33589448,1235,1235,1235,1235,0
|
|
20230622,105500,33589448,1235,1235,1235,1235,0
|
|
20230622,105400,33589448,1235,1235,1235,1235,0
|
|
20230622,105300,33589448,1235,1235,1235,1235,0
|
|
20230622,105200,33589448,1235,1235,1235,1235,0
|
|
20230622,105100,33589448,1235,1235,1235,1235,0
|
|
20230622,105000,33589448,1235,1235,1235,1235,1
|
|
20230622,104900,33588213,1228,1228,1228,1228,0
|
|
20230622,104800,33588213,1228,1228,1228,1228,0
|
|
20230622,104700,33588213,1228,1228,1228,1228,1
|
|
20230622,104600,33586985,1228,1228,1228,1228,0
|
|
20230622,104500,33586985,1228,1228,1228,1228,0
|
|
20230622,104400,33586985,1228,1228,1228,1228,690
|
|
20230622,104300,32739665,1235,1235,1235,1235,0
|
|
20230622,104200,32739665,1235,1235,1235,1235,0
|
|
20230622,104100,32739665,1235,1235,1235,1235,0
|
|
20230622,104000,32739665,1235,1235,1235,1235,0
|
|
20230622,103900,32739665,1235,1235,1235,1235,5
|
|
20230622,103800,32733490,1235,1235,1235,1235,0
|
|
20230622,103700,32733490,1235,1235,1235,1235,0
|
|
20230622,103600,32733490,1235,1235,1235,1235,0
|
|
20230622,103500,32733490,1235,1235,1235,1235,0
|
|
20230622,103400,32733490,1235,1235,1235,1235,0
|
|
20230622,103300,32733490,1235,1235,1235,1235,0
|
|
20230622,103200,32733490,1235,1235,1235,1235,0
|
|
20230622,103100,32733490,1235,1234,1235,1234,90
|
|
20230622,103000,32622426,1235,1235,1235,1235,0
|
|
20230622,102900,32622426,1235,1235,1235,1235,0
|
|
20230622,102800,32622426,1235,1235,1235,1235,0
|
|
20230622,102700,32622426,1235,1235,1235,1235,0
|
|
20230622,102600,32622426,1235,1235,1235,1235,1
|
|
20230622,102500,32621191,1227,1227,1227,1227,0
|
|
20230622,102400,32621191,1227,1228,1228,1227,3910
|
|
20230622,102300,27823265,1237,1237,1237,1237,0
|
|
20230622,102200,27823265,1237,1237,1237,1237,0
|
|
20230622,102100,27823265,1237,1237,1237,1237,0
|
|
20230622,102000,27823265,1237,1237,1237,1237,0
|
|
20230622,101900,27823265,1237,1237,1237,1237,0
|
|
20230622,101800,27823265,1237,1237,1237,1237,1
|
|
20230622,101700,27822028,1228,1238,1238,1228,2
|
|
20230622,101600,27819562,1229,1229,1229,1229,1000
|
|
20230622,101500,26590562,1238,1238,1238,1238,1
|
|
20230622,101400,26589324,1231,1231,1231,1231,18
|
|
20230622,101300,26567166,1238,1238,1238,1238,0
|
|
20230622,101200,26567166,1238,1238,1238,1238,0
|
|
20230622,101100,26567166,1238,1231,1238,1231,1501
|
|
20230622,101000,24719428,1231,1231,1231,1231,0
|
|
20230622,100900,24719428,1231,1231,1231,1231,10
|
|
20230622,100800,24707118,1238,1238,1238,1238,1
|
|
20230622,100700,24705880,1238,1238,1238,1238,0
|
|
20230622,100600,24705880,1238,1238,1238,1238,0
|
|
20230622,100500,24705880,1238,1238,1238,1238,0
|
|
20230622,100400,24705880,1238,1238,1238,1238,0
|
|
20230622,100300,24705880,1238,1238,1238,1238,0
|
|
20230622,100200,24705880,1238,1231,1238,1227,3737
|
|
20230622,100100,20110321,1238,1238,1238,1238,1
|
|
20230622,100000,20109083,1231,1231,1231,1231,0
|
|
20230622,095900,20109083,1231,1231,1231,1231,0
|
|
20230622,095800,20109083,1231,1231,1231,1231,1
|
|
20230622,095700,20107852,1238,1238,1238,1238,0
|
|
20230622,095600,20107852,1238,1238,1238,1238,0
|
|
20230622,095500,20107852,1238,1238,1238,1238,0
|
|
20230622,095400,20107852,1238,1238,1238,1238,2
|
|
20230622,095300,20105376,1231,1231,1231,1231,63
|
|
20230622,095200,20027823,1231,1231,1231,1231,413
|
|
20230622,095100,19519420,1231,1232,1232,1231,269
|
|
20230622,095000,19188031,1232,1232,1232,1232,113
|
|
20230622,094900,19048815,1232,1237,1237,1232,3600
|
|
20230622,094800,14613380,1238,1238,1238,1238,0
|
|
20230622,094700,14613380,1238,1238,1238,1238,14
|
|
20230622,094600,14596048,1238,1238,1238,1238,0
|
|
20230622,094500,14596048,1238,1238,1238,1238,0
|
|
20230622,094400,14596048,1238,1238,1238,1238,0
|
|
20230622,094300,14596048,1238,1240,1240,1238,2
|
|
20230622,094200,14593570,1240,1240,1240,1240,0
|
|
20230622,094100,14593570,1240,1240,1240,1240,0
|
|
20230622,094000,14593570,1240,1240,1240,1240,15
|
|
20230622,093900,14574970,1240,1232,1240,1232,443
|
|
20230622,093800,14029186,1232,1233,1233,1232,3125
|
|
20230622,093700,10178156,1232,1232,1232,1232,0
|
|
20230622,093600,10178156,1232,1232,1232,1232,1074
|
|
20230622,093500,8854988,1231,1232,1232,1231,2430
|
|
20230622,093400,5862223,1232,1232,1232,1232,0
|
|
20230622,093300,5862223,1232,1240,1240,1232,733
|
|
20230622,093200,4955938,1241,1241,1241,1241,0
|
|
20230622,093100,4955938,1241,1241,1241,1241,60
|
|
20230622,093000,4881478,1241,1241,1241,1241,0
|
|
20230622,092900,4881478,1241,1241,1241,1241,130
|
|
20230622,092800,4720148,1240,1240,1240,1240,78
|
|
20230622,092700,4623428,1240,1240,1240,1240,0
|
|
20230622,092600,4623428,1240,1240,1240,1240,0
|
|
20230622,092500,4623428,1240,1240,1240,1240,52
|
|
20230622,092400,4558948,1240,1240,1240,1240,37
|
|
20230622,092300,4513068,1240,1240,1240,1240,0
|
|
20230622,092200,4513068,1240,1240,1240,1240,0
|
|
20230622,092100,4513068,1240,1240,1240,1240,0
|
|
20230622,092000,4513068,1240,1240,1240,1240,0
|
|
20230622,091900,4513068,1240,1240,1240,1240,0
|
|
20230622,091800,4513068,1240,1240,1240,1240,10
|
|
20230622,091700,4500668,1239,1239,1239,1239,0
|
|
20230622,091600,4500668,1239,1239,1239,1239,0
|
|
20230622,091500,4500668,1239,1239,1239,1239,0
|
|
20230622,091400,4500668,1239,1239,1239,1239,1
|
|
20230622,091300,4499429,1232,1232,1232,1232,0
|
|
20230622,091200,4499429,1232,1232,1232,1232,389
|
|
20230622,091100,4020181,1232,1231,1232,1231,981
|
|
20230622,091000,2812569,1231,1231,1231,1231,99
|
|
20230622,090900,2690700,1241,1241,1241,1241,1
|
|
20230622,090800,2689459,1240,1240,1240,1240,0
|
|
20230622,090700,2689459,1240,1240,1240,1240,0
|
|
20230622,090600,2689459,1240,1240,1240,1240,27
|
|
20230622,090500,2655979,1241,1241,1241,1241,0
|
|
20230622,090400,2655979,1241,1241,1241,1241,0
|
|
20230622,090300,2655979,1241,1241,1241,1241,0
|
|
20230622,090200,2655979,1241,1230,1241,1230,6
|
|
20230622,090100,2648588,1230,1230,1230,1230,431
|
|
20230622,090000,2118458,1242,1230,1242,1230,1720
|