586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,184300,101554528,1165,1165,1165,1165,963
|
|
20230607,184200,101554528,1165,1165,1165,1165,0
|
|
20230607,184100,101554528,1165,1165,1165,1165,0
|
|
20230607,184000,101554528,1165,1165,1165,1165,0
|
|
20230607,183900,101554528,1165,1165,1165,1165,0
|
|
20230607,183800,101554528,1165,1165,1165,1165,0
|
|
20230607,183700,101554528,1165,1165,1165,1165,0
|
|
20230607,183600,101554528,1165,1165,1165,1165,0
|
|
20230607,183500,101554528,1165,1165,1165,1165,0
|
|
20230607,183400,101554528,1165,1165,1165,1165,0
|
|
20230607,183300,101554528,1165,1165,1165,1165,0
|
|
20230607,183200,101554528,1165,1165,1165,1165,0
|
|
20230607,183100,101554528,1165,1165,1165,1165,0
|
|
20230607,183000,101554528,1165,1165,1165,1165,0
|
|
20230607,182900,101554528,1165,1165,1165,1165,0
|
|
20230607,182800,101554528,1165,1165,1165,1165,0
|
|
20230607,182700,101554528,1165,1165,1165,1165,0
|
|
20230607,182600,101554528,1165,1165,1165,1165,0
|
|
20230607,182500,101554528,1165,1165,1165,1165,0
|
|
20230607,182400,101554528,1165,1165,1165,1165,0
|
|
20230607,182300,101554528,1165,1165,1165,1165,0
|
|
20230607,182200,101554528,1165,1165,1165,1165,0
|
|
20230607,182100,101554528,1165,1165,1165,1165,0
|
|
20230607,182000,101554528,1165,1165,1165,1165,0
|
|
20230607,181900,101554528,1165,1165,1165,1165,0
|
|
20230607,181800,101554528,1165,1165,1165,1165,0
|
|
20230607,181700,101554528,1165,1165,1165,1165,0
|
|
20230607,181600,101554528,1165,1165,1165,1165,0
|
|
20230607,181500,101554528,1165,1165,1165,1165,0
|
|
20230607,181400,101554528,1165,1165,1165,1165,0
|
|
20230607,181300,101554528,1165,1165,1165,1165,963
|
|
20230607,181200,101554528,1165,1165,1165,1165,0
|
|
20230607,181100,101554528,1165,1165,1165,1165,0
|
|
20230607,181000,101554528,1165,1165,1165,1165,0
|
|
20230607,180900,101554528,1165,1165,1165,1165,0
|
|
20230607,180800,101554528,1165,1165,1165,1165,0
|
|
20230607,180700,101554528,1165,1165,1165,1165,0
|
|
20230607,180600,101554528,1165,1165,1165,1165,0
|
|
20230607,180500,101554528,1165,1165,1165,1165,0
|
|
20230607,180400,101554528,1165,1165,1165,1165,0
|
|
20230607,180300,101554528,1165,1165,1165,1165,0
|
|
20230607,180200,101554528,1165,1165,1165,1165,0
|
|
20230607,180100,101554528,1165,1165,1165,1165,0
|
|
20230607,180000,101554528,1165,1165,1165,1165,0
|
|
20230607,175900,101554528,1165,1165,1165,1165,0
|
|
20230607,175800,101554528,1165,1165,1165,1165,0
|
|
20230607,175700,101554528,1165,1165,1165,1165,0
|
|
20230607,175600,101554528,1165,1165,1165,1165,0
|
|
20230607,175500,101554528,1165,1165,1165,1165,0
|
|
20230607,175400,101554528,1165,1165,1165,1165,0
|
|
20230607,175300,101554528,1165,1165,1165,1165,0
|
|
20230607,175200,101554528,1165,1165,1165,1165,0
|
|
20230607,175100,101554528,1165,1165,1165,1165,0
|
|
20230607,175000,101554528,1165,1165,1165,1165,0
|
|
20230607,174900,101554528,1165,1165,1165,1165,0
|
|
20230607,174800,101554528,1165,1165,1165,1165,0
|
|
20230607,174700,101554528,1165,1165,1165,1165,0
|
|
20230607,174600,101554528,1165,1165,1165,1165,0
|
|
20230607,174500,101554528,1165,1165,1165,1165,0
|
|
20230607,174400,101554528,1165,1165,1165,1165,0
|
|
20230607,174300,101554528,1165,1165,1165,1165,963
|
|
20230607,174200,101554528,1165,1165,1165,1165,0
|
|
20230607,174100,101554528,1165,1165,1165,1165,0
|
|
20230607,174000,101554528,1165,1165,1165,1165,0
|
|
20230607,173900,101554528,1165,1165,1165,1165,0
|
|
20230607,173800,101554528,1165,1165,1165,1165,0
|
|
20230607,173700,101554528,1165,1165,1165,1165,0
|
|
20230607,173600,101554528,1165,1165,1165,1165,0
|
|
20230607,173500,101554528,1165,1165,1165,1165,0
|
|
20230607,173400,101554528,1165,1165,1165,1165,0
|
|
20230607,173300,101554528,1165,1165,1165,1165,0
|
|
20230607,173200,101554528,1165,1165,1165,1165,0
|
|
20230607,173100,101554528,1165,1165,1165,1165,0
|
|
20230607,173000,101554528,1165,1165,1165,1165,0
|
|
20230607,172900,101554528,1165,1165,1165,1165,0
|
|
20230607,172800,101554528,1165,1165,1165,1165,0
|
|
20230607,172700,101554528,1165,1165,1165,1165,0
|
|
20230607,172600,101554528,1165,1165,1165,1165,0
|
|
20230607,172500,101554528,1165,1165,1165,1165,0
|
|
20230607,172400,101554528,1165,1165,1165,1165,0
|
|
20230607,172300,101554528,1165,1165,1165,1165,0
|
|
20230607,172200,101554528,1165,1165,1165,1165,0
|
|
20230607,172100,101554528,1165,1165,1165,1165,0
|
|
20230607,172000,101554528,1165,1165,1165,1165,0
|
|
20230607,171900,101554528,1165,1165,1165,1165,0
|
|
20230607,171800,101554528,1165,1165,1165,1165,0
|
|
20230607,171700,101554528,1165,1165,1165,1165,0
|
|
20230607,171600,101554528,1165,1165,1165,1165,0
|
|
20230607,171500,101554528,1165,1165,1165,1165,0
|
|
20230607,171400,101554528,1165,1165,1165,1165,0
|
|
20230607,171300,101554528,1165,1165,1165,1165,963
|
|
20230607,171200,101554528,1165,1165,1165,1165,0
|
|
20230607,171100,101554528,1165,1165,1165,1165,0
|
|
20230607,171000,101554528,1165,1165,1165,1165,0
|
|
20230607,170900,101554528,1165,1165,1165,1165,0
|
|
20230607,170800,101554528,1165,1165,1165,1165,0
|
|
20230607,170700,101554528,1165,1165,1165,1165,0
|
|
20230607,170600,101554528,1165,1165,1165,1165,0
|
|
20230607,170500,101554528,1165,1165,1165,1165,0
|
|
20230607,170400,101554528,1165,1165,1165,1165,0
|
|
20230607,170300,101554528,1165,1165,1165,1165,0
|
|
20230607,170200,101554528,1165,1165,1165,1165,0
|
|
20230607,170100,101554528,1165,1165,1165,1165,0
|
|
20230607,170000,101554528,1165,1165,1165,1165,0
|
|
20230607,165900,101554528,1165,1165,1165,1165,0
|
|
20230607,165800,101554528,1165,1165,1165,1165,0
|
|
20230607,165700,101554528,1165,1165,1165,1165,0
|
|
20230607,165600,101554528,1165,1165,1165,1165,0
|
|
20230607,165500,101554528,1165,1165,1165,1165,0
|
|
20230607,165400,101554528,1165,1165,1165,1165,0
|
|
20230607,165300,101554528,1165,1165,1165,1165,0
|
|
20230607,165200,101554528,1165,1165,1165,1165,0
|
|
20230607,165100,101554528,1165,1165,1165,1165,0
|
|
20230607,165000,101554528,1165,1165,1165,1165,0
|
|
20230607,164900,101554528,1165,1165,1165,1165,0
|
|
20230607,164800,101554528,1165,1165,1165,1165,0
|
|
20230607,164700,101554528,1165,1165,1165,1165,0
|
|
20230607,164600,101554528,1165,1165,1165,1165,0
|
|
20230607,164500,101554528,1165,1165,1165,1165,0
|
|
20230607,164400,101554528,1165,1165,1165,1165,0
|
|
20230607,164300,101554528,1165,1165,1165,1165,963
|
|
20230607,164200,101554528,1165,1165,1165,1165,0
|
|
20230607,164100,101554528,1165,1165,1165,1165,0
|
|
20230607,164000,101554528,1165,1165,1165,1165,0
|
|
20230607,163900,101554528,1165,1165,1165,1165,0
|
|
20230607,163800,101554528,1165,1165,1165,1165,0
|
|
20230607,163700,101554528,1165,1165,1165,1165,0
|
|
20230607,163600,101554528,1165,1165,1165,1165,0
|
|
20230607,163500,101554528,1165,1165,1165,1165,0
|
|
20230607,163400,101554528,1165,1165,1165,1165,0
|
|
20230607,163300,101554528,1165,1165,1165,1165,0
|
|
20230607,163200,101554528,1165,1165,1165,1165,0
|
|
20230607,163100,101554528,1165,1165,1165,1165,0
|
|
20230607,163000,101554528,1165,1165,1165,1165,0
|
|
20230607,162900,101554528,1165,1165,1165,1165,0
|
|
20230607,162800,101554528,1165,1165,1165,1165,0
|
|
20230607,162700,101554528,1165,1165,1165,1165,0
|
|
20230607,162600,101554528,1165,1165,1165,1165,0
|
|
20230607,162500,101554528,1165,1165,1165,1165,0
|
|
20230607,162400,101554528,1165,1165,1165,1165,0
|
|
20230607,162300,101554528,1165,1165,1165,1165,0
|
|
20230607,162200,101554528,1165,1165,1165,1165,0
|
|
20230607,162100,101554528,1165,1165,1165,1165,0
|
|
20230607,162000,101554528,1165,1165,1165,1165,0
|
|
20230607,161900,101554528,1165,1165,1165,1165,0
|
|
20230607,161800,101554528,1165,1165,1165,1165,0
|
|
20230607,161700,101554528,1165,1165,1165,1165,0
|
|
20230607,161600,101554528,1165,1165,1165,1165,0
|
|
20230607,161500,101554528,1165,1165,1165,1165,0
|
|
20230607,161400,101554528,1165,1165,1165,1165,0
|
|
20230607,161300,101554528,1165,1165,1165,1165,963
|
|
20230607,161200,101554528,1165,1165,1165,1165,0
|
|
20230607,161100,101554528,1165,1165,1165,1165,0
|
|
20230607,161000,101554528,1165,1165,1165,1165,0
|
|
20230607,160900,101554528,1165,1165,1165,1165,0
|
|
20230607,160800,101554528,1165,1165,1165,1165,0
|
|
20230607,160700,101554528,1165,1165,1165,1165,0
|
|
20230607,160600,101554528,1165,1165,1165,1165,0
|
|
20230607,160500,101554528,1165,1165,1165,1165,0
|
|
20230607,160400,101554528,1165,1165,1165,1165,0
|
|
20230607,160300,101554528,1165,1165,1165,1165,0
|
|
20230607,160200,101554528,1165,1165,1165,1165,0
|
|
20230607,160100,101554528,1165,1165,1165,1165,0
|
|
20230607,160000,101554528,1165,1165,1165,1165,0
|
|
20230607,155900,101554528,1165,1165,1165,1165,0
|
|
20230607,155800,101554528,1165,1165,1165,1165,0
|
|
20230607,155700,101554528,1165,1165,1165,1165,0
|
|
20230607,155600,101554528,1165,1165,1165,1165,0
|
|
20230607,155500,101554528,1165,1165,1165,1165,0
|
|
20230607,155400,101554528,1165,1165,1165,1165,0
|
|
20230607,155300,101554528,1165,1165,1165,1165,0
|
|
20230607,155200,101554528,1165,1165,1165,1165,0
|
|
20230607,155100,101554528,1165,1165,1165,1165,0
|
|
20230607,155000,101554528,1165,1165,1165,1165,0
|
|
20230607,154900,101554528,1165,1165,1165,1165,0
|
|
20230607,154800,101554528,1165,1165,1165,1165,0
|
|
20230607,154700,101554528,1165,1165,1165,1165,0
|
|
20230607,154600,101554528,1165,1165,1165,1165,0
|
|
20230607,154500,101554528,1165,1165,1165,1165,0
|
|
20230607,154400,101554528,1165,1165,1165,1165,0
|
|
20230607,154300,101554528,1165,1165,1165,1165,963
|
|
20230607,154200,101554528,1165,1165,1165,1165,0
|
|
20230607,154100,101554528,1165,1165,1165,1165,0
|
|
20230607,154000,101554528,1165,1165,1165,1165,0
|
|
20230607,153900,101554528,1165,1165,1165,1165,0
|
|
20230607,153800,101554528,1165,1165,1165,1165,0
|
|
20230607,153700,101554528,1165,1165,1165,1165,0
|
|
20230607,153600,101554528,1165,1165,1165,1165,0
|
|
20230607,153500,101554528,1165,1165,1165,1165,0
|
|
20230607,153400,101554528,1165,1165,1165,1165,0
|
|
20230607,153300,101554528,1165,1165,1165,1165,0
|
|
20230607,153200,101554528,1165,1165,1165,1165,0
|
|
20230607,153100,101554528,1165,1165,1165,1165,0
|
|
20230607,153000,101554528,1165,1165,1165,1165,963
|
|
20230607,152900,100432633,1165,1165,1165,1165,0
|
|
20230607,152800,100432633,1165,1165,1165,1165,0
|
|
20230607,152700,100432633,1165,1165,1165,1165,0
|
|
20230607,152600,100432633,1165,1165,1165,1165,0
|
|
20230607,152500,100432633,1165,1165,1165,1165,0
|
|
20230607,152400,100432633,1165,1165,1165,1165,0
|
|
20230607,152300,100432633,1165,1165,1165,1165,0
|
|
20230607,152200,100432633,1165,1165,1165,1165,0
|
|
20230607,152100,100432633,1165,1165,1165,1165,0
|
|
20230607,152000,100432633,1165,1165,1165,1165,0
|
|
20230607,151900,100432633,1165,1156,1165,1156,5108
|
|
20230607,151800,94517987,1156,1156,1156,1156,2629
|
|
20230607,151700,91478863,1156,1156,1156,1156,0
|
|
20230607,151600,91478863,1156,1156,1156,1156,0
|
|
20230607,151500,91478863,1156,1156,1156,1156,0
|
|
20230607,151400,91478863,1156,1157,1158,1156,3104
|
|
20230607,151300,87888682,1158,1158,1158,1158,1
|
|
20230607,151200,87887524,1158,1158,1158,1158,2
|
|
20230607,151100,87885208,1157,1157,1157,1157,0
|
|
20230607,151000,87885208,1157,1158,1158,1157,2
|
|
20230607,150900,87882893,1158,1158,1158,1158,1
|
|
20230607,150800,87881735,1157,1157,1157,1157,0
|
|
20230607,150700,87881735,1157,1157,1157,1157,0
|
|
20230607,150600,87881735,1157,1157,1157,1157,0
|
|
20230607,150500,87881735,1157,1158,1158,1157,2
|
|
20230607,150400,87879420,1157,1157,1157,1157,133
|
|
20230607,150300,87725539,1157,1157,1157,1157,0
|
|
20230607,150200,87725539,1157,1157,1157,1157,0
|
|
20230607,150100,87725539,1157,1157,1157,1157,0
|
|
20230607,150000,87725539,1157,1157,1157,1157,1503
|
|
20230607,145900,85986568,1157,1157,1157,1157,103
|
|
20230607,145800,85867397,1157,1157,1157,1157,0
|
|
20230607,145700,85867397,1157,1158,1158,1157,3
|
|
20230607,145600,85863924,1158,1158,1158,1158,0
|
|
20230607,145500,85863924,1158,1158,1158,1158,240
|
|
20230607,145400,85586004,1157,1157,1157,1157,0
|
|
20230607,145300,85586004,1157,1157,1157,1157,111
|
|
20230607,145200,85457577,1157,1157,1157,1157,3534
|
|
20230607,145100,81368739,1158,1158,1158,1158,30
|
|
20230607,145000,81333999,1157,1157,1157,1157,0
|
|
20230607,144900,81333999,1157,1157,1157,1157,0
|
|
20230607,144800,81333999,1157,1157,1157,1157,0
|
|
20230607,144700,81333999,1157,1157,1157,1157,0
|
|
20230607,144600,81333999,1157,1157,1157,1157,0
|
|
20230607,144500,81333999,1157,1157,1157,1157,0
|
|
20230607,144400,81333999,1157,1158,1158,1157,289
|
|
20230607,144300,80999404,1157,1157,1157,1157,1037
|
|
20230607,144200,79799595,1157,1156,1157,1156,1202
|
|
20230607,144100,78410080,1157,1157,1157,1157,0
|
|
20230607,144000,78410080,1157,1157,1157,1157,0
|
|
20230607,143900,78410080,1157,1157,1157,1157,0
|
|
20230607,143800,78410080,1157,1157,1157,1157,1
|
|
20230607,143700,78408923,1157,1157,1157,1157,0
|
|
20230607,143600,78408923,1157,1157,1157,1157,0
|
|
20230607,143500,78408923,1157,1157,1157,1157,0
|
|
20230607,143400,78408923,1157,1157,1157,1157,0
|
|
20230607,143300,78408923,1157,1157,1157,1157,0
|
|
20230607,143200,78408923,1157,1157,1157,1157,0
|
|
20230607,143100,78408923,1157,1157,1157,1157,0
|
|
20230607,143000,78408923,1157,1157,1157,1157,0
|
|
20230607,142900,78408923,1157,1157,1157,1157,0
|
|
20230607,142800,78408923,1157,1157,1157,1157,0
|
|
20230607,142700,78408923,1157,1157,1157,1157,0
|
|
20230607,142600,78408923,1157,1157,1157,1157,0
|
|
20230607,142500,78408923,1157,1157,1157,1157,1509
|
|
20230607,142400,76663010,1157,1157,1157,1157,11
|
|
20230607,142300,76650283,1157,1157,1157,1157,0
|
|
20230607,142200,76650283,1157,1157,1157,1157,0
|
|
20230607,142100,76650283,1157,1157,1157,1157,704
|
|
20230607,142000,75835755,1158,1158,1158,1158,0
|
|
20230607,141900,75835755,1158,1158,1158,1158,0
|
|
20230607,141800,75835755,1158,1158,1158,1158,0
|
|
20230607,141700,75835755,1158,1158,1158,1158,1
|
|
20230607,141600,75834597,1156,1156,1156,1156,0
|
|
20230607,141500,75834597,1156,1156,1156,1156,0
|
|
20230607,141400,75834597,1156,1156,1156,1156,0
|
|
20230607,141300,75834597,1156,1156,1156,1156,0
|
|
20230607,141200,75834597,1156,1156,1156,1156,0
|
|
20230607,141100,75834597,1156,1156,1156,1156,0
|
|
20230607,141000,75834597,1156,1157,1157,1156,300
|
|
20230607,140900,75487693,1158,1158,1158,1158,0
|
|
20230607,140800,75487693,1158,1158,1158,1158,0
|
|
20230607,140700,75487693,1158,1158,1158,1158,0
|
|
20230607,140600,75487693,1158,1158,1158,1158,0
|
|
20230607,140500,75487693,1158,1158,1158,1158,0
|
|
20230607,140400,75487693,1158,1158,1158,1158,10
|
|
20230607,140300,75476113,1158,1159,1159,1158,141
|
|
20230607,140200,75312738,1159,1159,1159,1159,0
|
|
20230607,140100,75312738,1159,1159,1159,1159,0
|
|
20230607,140000,75312738,1159,1159,1159,1159,0
|
|
20230607,135900,75312738,1159,1159,1159,1159,0
|
|
20230607,135800,75312738,1159,1159,1159,1159,0
|
|
20230607,135700,75312738,1159,1159,1159,1159,0
|
|
20230607,135600,75312738,1159,1159,1159,1159,50
|
|
20230607,135500,75254788,1160,1160,1160,1160,0
|
|
20230607,135400,75254788,1160,1160,1160,1160,0
|
|
20230607,135300,75254788,1160,1160,1160,1160,0
|
|
20230607,135200,75254788,1160,1160,1160,1160,0
|
|
20230607,135100,75254788,1160,1160,1160,1160,0
|
|
20230607,135000,75254788,1160,1160,1160,1160,0
|
|
20230607,134900,75254788,1160,1160,1160,1160,0
|
|
20230607,134800,75254788,1160,1160,1160,1160,0
|
|
20230607,134700,75254788,1160,1160,1160,1160,14
|
|
20230607,134600,75238548,1160,1160,1160,1160,0
|
|
20230607,134500,75238548,1160,1160,1160,1160,0
|
|
20230607,134400,75238548,1160,1160,1160,1160,0
|
|
20230607,134300,75238548,1160,1160,1160,1160,0
|
|
20230607,134200,75238548,1160,1160,1160,1160,0
|
|
20230607,134100,75238548,1160,1160,1160,1160,0
|
|
20230607,134000,75238548,1160,1160,1160,1160,0
|
|
20230607,133900,75238548,1160,1160,1160,1160,0
|
|
20230607,133800,75238548,1160,1160,1160,1160,0
|
|
20230607,133700,75238548,1160,1160,1160,1160,0
|
|
20230607,133600,75238548,1160,1160,1160,1160,0
|
|
20230607,133500,75238548,1160,1160,1160,1160,0
|
|
20230607,133400,75238548,1160,1160,1160,1160,0
|
|
20230607,133300,75238548,1160,1160,1160,1160,0
|
|
20230607,133200,75238548,1160,1160,1160,1160,0
|
|
20230607,133100,75238548,1160,1160,1160,1160,0
|
|
20230607,133000,75238548,1160,1160,1160,1160,0
|
|
20230607,132900,75238548,1160,1160,1160,1160,0
|
|
20230607,132800,75238548,1160,1160,1160,1160,0
|
|
20230607,132700,75238548,1160,1160,1160,1160,0
|
|
20230607,132600,75238548,1160,1160,1160,1160,0
|
|
20230607,132500,75238548,1160,1160,1160,1160,0
|
|
20230607,132400,75238548,1160,1160,1160,1160,1
|
|
20230607,132300,75237388,1160,1160,1160,1160,2181
|
|
20230607,132200,72707428,1160,1160,1160,1160,0
|
|
20230607,132100,72707428,1160,1160,1160,1160,5
|
|
20230607,132000,72701628,1159,1159,1159,1159,329
|
|
20230607,131900,72320317,1159,1159,1159,1159,0
|
|
20230607,131800,72320317,1159,1159,1159,1159,0
|
|
20230607,131700,72320317,1159,1159,1159,1159,0
|
|
20230607,131600,72320317,1159,1159,1159,1159,3
|
|
20230607,131500,72316840,1159,1159,1159,1159,0
|
|
20230607,131400,72316840,1159,1159,1159,1159,0
|
|
20230607,131300,72316840,1159,1159,1159,1159,0
|
|
20230607,131200,72316840,1159,1159,1159,1159,0
|
|
20230607,131100,72316840,1159,1159,1159,1159,0
|
|
20230607,131000,72316840,1159,1159,1159,1159,0
|
|
20230607,130900,72316840,1159,1159,1159,1159,0
|
|
20230607,130800,72316840,1159,1159,1159,1159,0
|
|
20230607,130700,72316840,1159,1159,1159,1159,0
|
|
20230607,130600,72316840,1159,1159,1159,1159,0
|
|
20230607,130500,72316840,1159,1159,1159,1159,0
|
|
20230607,130400,72316840,1159,1159,1159,1159,0
|
|
20230607,130300,72316840,1159,1159,1159,1159,19
|
|
20230607,130200,72294819,1155,1155,1155,1155,0
|
|
20230607,130100,72294819,1155,1155,1155,1155,0
|
|
20230607,130000,72294819,1155,1155,1155,1155,0
|
|
20230607,125900,72294819,1155,1155,1155,1155,0
|
|
20230607,125800,72294819,1155,1155,1155,1155,0
|
|
20230607,125700,72294819,1155,1155,1155,1155,77
|
|
20230607,125600,72205884,1156,1156,1156,1156,1
|
|
20230607,125500,72204728,1156,1156,1156,1156,0
|
|
20230607,125400,72204728,1156,1156,1156,1156,571
|
|
20230607,125300,71544652,1156,1156,1156,1156,816
|
|
20230607,125200,70601356,1160,1160,1160,1160,0
|
|
20230607,125100,70601356,1160,1160,1160,1160,0
|
|
20230607,125000,70601356,1160,1160,1160,1160,0
|
|
20230607,124900,70601356,1160,1160,1160,1160,0
|
|
20230607,124800,70601356,1160,1160,1160,1160,0
|
|
20230607,124700,70601356,1160,1160,1160,1160,0
|
|
20230607,124600,70601356,1160,1160,1160,1160,0
|
|
20230607,124500,70601356,1160,1160,1160,1160,0
|
|
20230607,124400,70601356,1160,1160,1160,1160,0
|
|
20230607,124300,70601356,1160,1160,1160,1160,0
|
|
20230607,124200,70601356,1160,1160,1160,1160,0
|
|
20230607,124100,70601356,1160,1160,1160,1160,1
|
|
20230607,124000,70600196,1157,1157,1157,1157,0
|
|
20230607,123900,70600196,1157,1157,1157,1157,863
|
|
20230607,123800,69601705,1156,1159,1159,1156,3614
|
|
20230607,123700,65419739,1160,1160,1160,1160,0
|
|
20230607,123600,65419739,1160,1160,1160,1160,0
|
|
20230607,123500,65419739,1160,1160,1160,1160,0
|
|
20230607,123400,65419739,1160,1160,1160,1160,0
|
|
20230607,123300,65419739,1160,1160,1160,1160,0
|
|
20230607,123200,65419739,1160,1160,1160,1160,4
|
|
20230607,123100,65415099,1160,1160,1160,1160,0
|
|
20230607,123000,65415099,1160,1160,1160,1160,0
|
|
20230607,122900,65415099,1160,1160,1160,1160,0
|
|
20230607,122800,65415099,1160,1160,1160,1160,0
|
|
20230607,122700,65415099,1160,1160,1160,1160,1
|
|
20230607,122600,65413939,1159,1159,1159,1159,0
|
|
20230607,122500,65413939,1159,1159,1159,1159,0
|
|
20230607,122400,65413939,1159,1159,1159,1159,0
|
|
20230607,122300,65413939,1159,1159,1159,1159,0
|
|
20230607,122200,65413939,1159,1159,1159,1159,0
|
|
20230607,122100,65413939,1159,1159,1159,1159,0
|
|
20230607,122000,65413939,1159,1159,1159,1159,0
|
|
20230607,121900,65413939,1159,1159,1159,1159,0
|
|
20230607,121800,65413939,1159,1159,1159,1159,0
|
|
20230607,121700,65413939,1159,1159,1159,1159,0
|
|
20230607,121600,65413939,1159,1159,1159,1159,0
|
|
20230607,121500,65413939,1159,1159,1159,1159,0
|
|
20230607,121400,65413939,1159,1159,1159,1159,408
|
|
20230607,121300,64941067,1159,1159,1159,1159,0
|
|
20230607,121200,64941067,1159,1159,1159,1159,0
|
|
20230607,121100,64941067,1159,1159,1159,1159,0
|
|
20230607,121000,64941067,1159,1159,1159,1159,0
|
|
20230607,120900,64941067,1159,1159,1159,1159,0
|
|
20230607,120800,64941067,1159,1163,1164,1159,10
|
|
20230607,120700,64929468,1159,1159,1159,1159,14
|
|
20230607,120600,64913242,1158,1158,1158,1158,0
|
|
20230607,120500,64913242,1158,1158,1158,1158,0
|
|
20230607,120400,64913242,1158,1158,1158,1158,0
|
|
20230607,120300,64913242,1158,1158,1158,1158,447
|
|
20230607,120200,64395616,1158,1161,1161,1158,5553
|
|
20230607,120100,57964147,1165,1165,1165,1165,0
|
|
20230607,120000,57964147,1165,1165,1165,1165,0
|
|
20230607,115900,57964147,1165,1165,1165,1165,0
|
|
20230607,115800,57964147,1165,1165,1165,1165,0
|
|
20230607,115700,57964147,1165,1165,1165,1165,0
|
|
20230607,115600,57964147,1165,1165,1165,1165,0
|
|
20230607,115500,57964147,1165,1165,1165,1165,0
|
|
20230607,115400,57964147,1165,1165,1165,1165,0
|
|
20230607,115300,57964147,1165,1165,1165,1165,0
|
|
20230607,115200,57964147,1165,1165,1165,1165,0
|
|
20230607,115100,57964147,1165,1165,1165,1165,0
|
|
20230607,115000,57964147,1165,1165,1165,1165,0
|
|
20230607,114900,57964147,1165,1165,1165,1165,0
|
|
20230607,114800,57964147,1165,1165,1165,1165,0
|
|
20230607,114700,57964147,1165,1165,1165,1165,0
|
|
20230607,114600,57964147,1165,1165,1165,1165,0
|
|
20230607,114500,57964147,1165,1165,1165,1165,0
|
|
20230607,114400,57964147,1165,1165,1165,1165,0
|
|
20230607,114300,57964147,1165,1165,1165,1165,0
|
|
20230607,114200,57964147,1165,1165,1165,1165,0
|
|
20230607,114100,57964147,1165,1165,1165,1165,0
|
|
20230607,114000,57964147,1165,1165,1165,1165,0
|
|
20230607,113900,57964147,1165,1165,1165,1165,0
|
|
20230607,113800,57964147,1165,1165,1165,1165,0
|
|
20230607,113700,57964147,1165,1165,1165,1165,0
|
|
20230607,113600,57964147,1165,1165,1165,1165,0
|
|
20230607,113500,57964147,1165,1165,1165,1165,0
|
|
20230607,113400,57964147,1165,1165,1165,1165,0
|
|
20230607,113300,57964147,1165,1165,1165,1165,0
|
|
20230607,113200,57964147,1165,1165,1165,1165,0
|
|
20230607,113100,57964147,1165,1165,1165,1165,0
|
|
20230607,113000,57964147,1165,1165,1165,1165,1004
|
|
20230607,112900,56794487,1165,1165,1165,1165,0
|
|
20230607,112800,56794487,1165,1165,1165,1165,0
|
|
20230607,112700,56794487,1165,1165,1165,1165,0
|
|
20230607,112600,56794487,1165,1165,1165,1165,0
|
|
20230607,112500,56794487,1165,1165,1165,1165,12
|
|
20230607,112400,56780507,1165,1165,1165,1165,0
|
|
20230607,112300,56780507,1165,1165,1165,1165,0
|
|
20230607,112200,56780507,1165,1165,1165,1165,0
|
|
20230607,112100,56780507,1165,1165,1165,1165,2
|
|
20230607,112000,56778177,1165,1164,1165,1164,80
|
|
20230607,111900,56684979,1165,1165,1165,1165,0
|
|
20230607,111800,56684979,1165,1165,1165,1165,2
|
|
20230607,111700,56682649,1164,1163,1164,1163,484
|
|
20230607,111600,56119275,1164,1164,1164,1164,0
|
|
20230607,111500,56119275,1164,1164,1164,1164,0
|
|
20230607,111400,56119275,1164,1164,1164,1164,0
|
|
20230607,111300,56119275,1164,1164,1164,1164,0
|
|
20230607,111200,56119275,1164,1164,1164,1164,0
|
|
20230607,111100,56119275,1164,1164,1164,1164,0
|
|
20230607,111000,56119275,1164,1163,1164,1163,463
|
|
20230607,110900,55580345,1165,1165,1165,1165,0
|
|
20230607,110800,55580345,1165,1165,1165,1165,2
|
|
20230607,110700,55578015,1158,1160,1160,1158,12847
|
|
20230607,110600,40690859,1160,1162,1162,1160,8520
|
|
20230607,110500,30807462,1165,1165,1165,1165,0
|
|
20230607,110400,30807462,1165,1165,1165,1165,0
|
|
20230607,110300,30807462,1165,1165,1165,1165,0
|
|
20230607,110200,30807462,1165,1165,1165,1165,0
|
|
20230607,110100,30807462,1165,1165,1165,1165,0
|
|
20230607,110000,30807462,1165,1165,1165,1165,0
|
|
20230607,105900,30807462,1165,1165,1165,1165,0
|
|
20230607,105800,30807462,1165,1165,1165,1165,0
|
|
20230607,105700,30807462,1165,1165,1165,1165,0
|
|
20230607,105600,30807462,1165,1165,1165,1165,0
|
|
20230607,105500,30807462,1165,1164,1165,1164,1901
|
|
20230607,105400,28594697,1164,1164,1164,1164,0
|
|
20230607,105300,28594697,1164,1164,1164,1164,0
|
|
20230607,105200,28594697,1164,1164,1164,1164,0
|
|
20230607,105100,28594697,1164,1164,1164,1164,0
|
|
20230607,105000,28594697,1164,1164,1164,1164,0
|
|
20230607,104900,28594697,1164,1164,1164,1164,1
|
|
20230607,104800,28593533,1161,1161,1161,1161,0
|
|
20230607,104700,28593533,1161,1161,1161,1161,0
|
|
20230607,104600,28593533,1161,1161,1161,1161,0
|
|
20230607,104500,28593533,1161,1161,1161,1161,67
|
|
20230607,104400,28515746,1161,1161,1161,1161,0
|
|
20230607,104300,28515746,1161,1161,1161,1161,0
|
|
20230607,104200,28515746,1161,1161,1161,1161,0
|
|
20230607,104100,28515746,1161,1161,1161,1161,5
|
|
20230607,104000,28509941,1160,1160,1160,1160,0
|
|
20230607,103900,28509941,1160,1160,1160,1160,0
|
|
20230607,103800,28509941,1160,1160,1160,1160,0
|
|
20230607,103700,28509941,1160,1160,1160,1160,0
|
|
20230607,103600,28509941,1160,1160,1160,1160,0
|
|
20230607,103500,28509941,1160,1160,1160,1160,0
|
|
20230607,103400,28509941,1160,1160,1160,1160,0
|
|
20230607,103300,28509941,1160,1160,1160,1160,0
|
|
20230607,103200,28509941,1160,1160,1160,1160,0
|
|
20230607,103100,28509941,1160,1160,1160,1160,0
|
|
20230607,103000,28509941,1160,1160,1160,1160,0
|
|
20230607,102900,28509941,1160,1160,1160,1160,0
|
|
20230607,102800,28509941,1160,1160,1160,1160,0
|
|
20230607,102700,28509941,1160,1160,1160,1160,0
|
|
20230607,102600,28509941,1160,1160,1160,1160,0
|
|
20230607,102500,28509941,1160,1160,1160,1160,0
|
|
20230607,102400,28509941,1160,1160,1160,1160,0
|
|
20230607,102300,28509941,1160,1160,1160,1160,0
|
|
20230607,102200,28509941,1160,1160,1160,1160,0
|
|
20230607,102100,28509941,1160,1160,1160,1160,0
|
|
20230607,102000,28509941,1160,1160,1160,1160,0
|
|
20230607,101900,28509941,1160,1160,1160,1160,0
|
|
20230607,101800,28509941,1160,1160,1160,1160,100
|
|
20230607,101700,28393941,1158,1158,1158,1158,0
|
|
20230607,101600,28393941,1158,1158,1158,1158,1
|
|
20230607,101500,28392783,1160,1160,1160,1160,0
|
|
20230607,101400,28392783,1160,1160,1160,1160,0
|
|
20230607,101300,28392783,1160,1160,1160,1160,0
|
|
20230607,101200,28392783,1160,1160,1160,1160,0
|
|
20230607,101100,28392783,1160,1160,1160,1160,0
|
|
20230607,101000,28392783,1160,1160,1160,1160,1610
|
|
20230607,100900,26525183,1159,1159,1159,1159,110
|
|
20230607,100800,26397693,1159,1159,1159,1159,40
|
|
20230607,100700,26351333,1159,1159,1159,1159,0
|
|
20230607,100600,26351333,1159,1159,1159,1159,0
|
|
20230607,100500,26351333,1159,1159,1159,1159,0
|
|
20230607,100400,26351333,1159,1159,1159,1159,0
|
|
20230607,100300,26351333,1159,1159,1159,1159,160
|
|
20230607,100200,26165893,1159,1159,1159,1159,0
|
|
20230607,100100,26165893,1159,1159,1159,1159,500
|
|
20230607,100000,25586393,1160,1157,1160,1156,3872
|
|
20230607,095900,21102116,1157,1157,1157,1157,60
|
|
20230607,095800,21032696,1157,1157,1157,1157,2
|
|
20230607,095700,21030382,1156,1156,1156,1156,25
|
|
20230607,095600,21001482,1156,1157,1157,1156,710
|
|
20230607,095500,20180220,1157,1157,1157,1156,80
|
|
20230607,095400,20087738,1156,1156,1156,1156,0
|
|
20230607,095300,20087738,1156,1156,1156,1156,0
|
|
20230607,095200,20087738,1156,1156,1156,1156,1
|
|
20230607,095100,20086582,1157,1157,1157,1157,0
|
|
20230607,095000,20086582,1157,1157,1157,1157,0
|
|
20230607,094900,20086582,1157,1157,1157,1157,0
|
|
20230607,094800,20086582,1157,1157,1157,1157,0
|
|
20230607,094700,20086582,1157,1157,1157,1157,300
|
|
20230607,094600,19739482,1157,1157,1157,1157,0
|
|
20230607,094500,19739482,1157,1159,1159,1157,5064
|
|
20230607,094400,13874566,1159,1159,1159,1159,0
|
|
20230607,094300,13874566,1159,1159,1159,1159,0
|
|
20230607,094200,13874566,1159,1159,1159,1159,0
|
|
20230607,094100,13874566,1159,1159,1159,1159,60
|
|
20230607,094000,13805026,1160,1160,1160,1160,0
|
|
20230607,093900,13805026,1160,1160,1160,1160,0
|
|
20230607,093800,13805026,1160,1160,1160,1160,0
|
|
20230607,093700,13805026,1160,1160,1160,1160,1
|
|
20230607,093600,13803866,1160,1160,1160,1160,936
|
|
20230607,093500,12718106,1160,1160,1160,1159,107
|
|
20230607,093400,12594086,1160,1160,1160,1160,3900
|
|
20230607,093300,8070086,1160,1160,1160,1160,231
|
|
20230607,093200,7802126,1161,1161,1161,1161,40
|
|
20230607,093100,7755686,1161,1161,1161,1161,0
|
|
20230607,093000,7755686,1161,1161,1161,1161,800
|
|
20230607,092900,6826886,1160,1160,1160,1160,0
|
|
20230607,092800,6826886,1160,1160,1160,1160,0
|
|
20230607,092700,6826886,1160,1160,1160,1160,0
|
|
20230607,092600,6826886,1160,1160,1160,1160,0
|
|
20230607,092500,6826886,1160,1160,1160,1160,0
|
|
20230607,092400,6826886,1160,1160,1160,1160,0
|
|
20230607,092300,6826886,1160,1160,1160,1160,0
|
|
20230607,092200,6826886,1160,1160,1160,1160,0
|
|
20230607,092100,6826886,1160,1160,1160,1160,0
|
|
20230607,092000,6826886,1160,1160,1160,1160,0
|
|
20230607,091900,6826886,1160,1160,1160,1160,617
|
|
20230607,091800,6111166,1160,1160,1160,1160,0
|
|
20230607,091700,6111166,1160,1160,1160,1160,0
|
|
20230607,091600,6111166,1160,1160,1160,1160,0
|
|
20230607,091500,6111166,1160,1160,1160,1160,0
|
|
20230607,091400,6111166,1160,1160,1160,1160,0
|
|
20230607,091300,6111166,1160,1160,1160,1160,1
|
|
20230607,091200,6110006,1162,1162,1162,1162,139
|
|
20230607,091100,5948488,1160,1160,1160,1160,0
|
|
20230607,091000,5948488,1160,1160,1160,1160,5
|
|
20230607,090900,5942688,1160,1160,1160,1160,0
|
|
20230607,090800,5942688,1160,1160,1160,1160,0
|
|
20230607,090700,5942688,1160,1160,1160,1160,0
|
|
20230607,090600,5942688,1160,1160,1160,1160,0
|
|
20230607,090500,5942688,1160,1160,1160,1160,2157
|
|
20230607,090400,3440568,1160,1160,1160,1160,11
|
|
20230607,090300,3427808,1160,1160,1160,1160,1
|
|
20230607,090200,3426648,1168,1168,1168,1168,1
|
|
20230607,090100,3425480,1160,1160,1160,1160,343
|
|
20230607,090000,3027600,1160,1160,1160,1160,2610
|