626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,192300,139178343,1247,1247,1247,1247,9139
|
|
20230616,192200,139178343,1247,1247,1247,1247,0
|
|
20230616,192100,139178343,1247,1247,1247,1247,0
|
|
20230616,192000,139178343,1247,1247,1247,1247,0
|
|
20230616,191900,139178343,1247,1247,1247,1247,0
|
|
20230616,191800,139178343,1247,1247,1247,1247,0
|
|
20230616,191700,139178343,1247,1247,1247,1247,0
|
|
20230616,191600,139178343,1247,1247,1247,1247,0
|
|
20230616,191500,139178343,1247,1247,1247,1247,0
|
|
20230616,191400,139178343,1247,1247,1247,1247,0
|
|
20230616,191300,139178343,1247,1247,1247,1247,0
|
|
20230616,191200,139178343,1247,1247,1247,1247,0
|
|
20230616,191100,139178343,1247,1247,1247,1247,0
|
|
20230616,191000,139178343,1247,1247,1247,1247,0
|
|
20230616,190900,139178343,1247,1247,1247,1247,0
|
|
20230616,190800,139178343,1247,1247,1247,1247,0
|
|
20230616,190700,139178343,1247,1247,1247,1247,0
|
|
20230616,190600,139178343,1247,1247,1247,1247,0
|
|
20230616,190500,139178343,1247,1247,1247,1247,0
|
|
20230616,190400,139178343,1247,1247,1247,1247,0
|
|
20230616,190300,139178343,1247,1247,1247,1247,0
|
|
20230616,190200,139178343,1247,1247,1247,1247,0
|
|
20230616,190100,139178343,1247,1247,1247,1247,0
|
|
20230616,190000,139178343,1247,1247,1247,1247,0
|
|
20230616,185900,139178343,1247,1247,1247,1247,0
|
|
20230616,185800,139178343,1247,1247,1247,1247,0
|
|
20230616,185700,139178343,1247,1247,1247,1247,0
|
|
20230616,185600,139178343,1247,1247,1247,1247,0
|
|
20230616,185500,139178343,1247,1247,1247,1247,0
|
|
20230616,185400,139178343,1247,1247,1247,1247,0
|
|
20230616,185300,139178343,1247,1247,1247,1247,9139
|
|
20230616,185200,139178343,1247,1247,1247,1247,0
|
|
20230616,185100,139178343,1247,1247,1247,1247,0
|
|
20230616,185000,139178343,1247,1247,1247,1247,0
|
|
20230616,184900,139178343,1247,1247,1247,1247,0
|
|
20230616,184800,139178343,1247,1247,1247,1247,0
|
|
20230616,184700,139178343,1247,1247,1247,1247,0
|
|
20230616,184600,139178343,1247,1247,1247,1247,0
|
|
20230616,184500,139178343,1247,1247,1247,1247,0
|
|
20230616,184400,139178343,1247,1247,1247,1247,0
|
|
20230616,184300,139178343,1247,1247,1247,1247,0
|
|
20230616,184200,139178343,1247,1247,1247,1247,0
|
|
20230616,184100,139178343,1247,1247,1247,1247,0
|
|
20230616,184000,139178343,1247,1247,1247,1247,0
|
|
20230616,183900,139178343,1247,1247,1247,1247,0
|
|
20230616,183800,139178343,1247,1247,1247,1247,0
|
|
20230616,183700,139178343,1247,1247,1247,1247,0
|
|
20230616,183600,139178343,1247,1247,1247,1247,0
|
|
20230616,183500,139178343,1247,1247,1247,1247,0
|
|
20230616,183400,139178343,1247,1247,1247,1247,0
|
|
20230616,183300,139178343,1247,1247,1247,1247,0
|
|
20230616,183200,139178343,1247,1247,1247,1247,0
|
|
20230616,183100,139178343,1247,1247,1247,1247,0
|
|
20230616,183000,139178343,1247,1247,1247,1247,0
|
|
20230616,182900,139178343,1247,1247,1247,1247,0
|
|
20230616,182800,139178343,1247,1247,1247,1247,0
|
|
20230616,182700,139178343,1247,1247,1247,1247,0
|
|
20230616,182600,139178343,1247,1247,1247,1247,0
|
|
20230616,182500,139178343,1247,1247,1247,1247,0
|
|
20230616,182400,139178343,1247,1247,1247,1247,0
|
|
20230616,182300,139178343,1247,1247,1247,1247,9139
|
|
20230616,182200,139178343,1247,1247,1247,1247,0
|
|
20230616,182100,139178343,1247,1247,1247,1247,0
|
|
20230616,182000,139178343,1247,1247,1247,1247,0
|
|
20230616,181900,139178343,1247,1247,1247,1247,0
|
|
20230616,181800,139178343,1247,1247,1247,1247,0
|
|
20230616,181700,139178343,1247,1247,1247,1247,0
|
|
20230616,181600,139178343,1247,1247,1247,1247,0
|
|
20230616,181500,139178343,1247,1247,1247,1247,0
|
|
20230616,181400,139178343,1247,1247,1247,1247,0
|
|
20230616,181300,139178343,1247,1247,1247,1247,0
|
|
20230616,181200,139178343,1247,1247,1247,1247,0
|
|
20230616,181100,139178343,1247,1247,1247,1247,0
|
|
20230616,181000,139178343,1247,1247,1247,1247,0
|
|
20230616,180900,139178343,1247,1247,1247,1247,0
|
|
20230616,180800,139178343,1247,1247,1247,1247,0
|
|
20230616,180700,139178343,1247,1247,1247,1247,0
|
|
20230616,180600,139178343,1247,1247,1247,1247,0
|
|
20230616,180500,139178343,1247,1247,1247,1247,0
|
|
20230616,180400,139178343,1247,1247,1247,1247,0
|
|
20230616,180300,139178343,1247,1247,1247,1247,0
|
|
20230616,180200,139178343,1247,1247,1247,1247,0
|
|
20230616,180100,139178343,1247,1247,1247,1247,0
|
|
20230616,180000,139178343,1247,1247,1247,1247,0
|
|
20230616,175900,139178343,1247,1247,1247,1247,0
|
|
20230616,175800,139178343,1247,1247,1247,1247,0
|
|
20230616,175700,139178343,1247,1247,1247,1247,0
|
|
20230616,175600,139178343,1247,1247,1247,1247,0
|
|
20230616,175500,139178343,1247,1247,1247,1247,0
|
|
20230616,175400,139178343,1247,1247,1247,1247,0
|
|
20230616,175300,139178343,1247,1247,1247,1247,9139
|
|
20230616,175200,139178343,1247,1247,1247,1247,0
|
|
20230616,175100,139178343,1247,1247,1247,1247,0
|
|
20230616,175000,139178343,1247,1247,1247,1247,0
|
|
20230616,174900,139178343,1247,1247,1247,1247,0
|
|
20230616,174800,139178343,1247,1247,1247,1247,0
|
|
20230616,174700,139178343,1247,1247,1247,1247,0
|
|
20230616,174600,139178343,1247,1247,1247,1247,0
|
|
20230616,174500,139178343,1247,1247,1247,1247,0
|
|
20230616,174400,139178343,1247,1247,1247,1247,0
|
|
20230616,174300,139178343,1247,1247,1247,1247,0
|
|
20230616,174200,139178343,1247,1247,1247,1247,0
|
|
20230616,174100,139178343,1247,1247,1247,1247,0
|
|
20230616,174000,139178343,1247,1247,1247,1247,0
|
|
20230616,173900,139178343,1247,1247,1247,1247,0
|
|
20230616,173800,139178343,1247,1247,1247,1247,0
|
|
20230616,173700,139178343,1247,1247,1247,1247,0
|
|
20230616,173600,139178343,1247,1247,1247,1247,0
|
|
20230616,173500,139178343,1247,1247,1247,1247,0
|
|
20230616,173400,139178343,1247,1247,1247,1247,0
|
|
20230616,173300,139178343,1247,1247,1247,1247,0
|
|
20230616,173200,139178343,1247,1247,1247,1247,0
|
|
20230616,173100,139178343,1247,1247,1247,1247,0
|
|
20230616,173000,139178343,1247,1247,1247,1247,0
|
|
20230616,172900,139178343,1247,1247,1247,1247,0
|
|
20230616,172800,139178343,1247,1247,1247,1247,0
|
|
20230616,172700,139178343,1247,1247,1247,1247,0
|
|
20230616,172600,139178343,1247,1247,1247,1247,0
|
|
20230616,172500,139178343,1247,1247,1247,1247,0
|
|
20230616,172400,139178343,1247,1247,1247,1247,0
|
|
20230616,172300,139178343,1247,1247,1247,1247,9139
|
|
20230616,172200,139178343,1247,1247,1247,1247,0
|
|
20230616,172100,139178343,1247,1247,1247,1247,0
|
|
20230616,172000,139178343,1247,1247,1247,1247,0
|
|
20230616,171900,139178343,1247,1247,1247,1247,0
|
|
20230616,171800,139178343,1247,1247,1247,1247,0
|
|
20230616,171700,139178343,1247,1247,1247,1247,0
|
|
20230616,171600,139178343,1247,1247,1247,1247,0
|
|
20230616,171500,139178343,1247,1247,1247,1247,0
|
|
20230616,171400,139178343,1247,1247,1247,1247,0
|
|
20230616,171300,139178343,1247,1247,1247,1247,0
|
|
20230616,171200,139178343,1247,1247,1247,1247,0
|
|
20230616,171100,139178343,1247,1247,1247,1247,0
|
|
20230616,171000,139178343,1247,1247,1247,1247,0
|
|
20230616,170900,139178343,1247,1247,1247,1247,0
|
|
20230616,170800,139178343,1247,1247,1247,1247,0
|
|
20230616,170700,139178343,1247,1247,1247,1247,0
|
|
20230616,170600,139178343,1247,1247,1247,1247,0
|
|
20230616,170500,139178343,1247,1247,1247,1247,0
|
|
20230616,170400,139178343,1247,1247,1247,1247,0
|
|
20230616,170300,139178343,1247,1247,1247,1247,0
|
|
20230616,170200,139178343,1247,1247,1247,1247,0
|
|
20230616,170100,139178343,1247,1247,1247,1247,0
|
|
20230616,170000,139178343,1247,1247,1247,1247,0
|
|
20230616,165900,139178343,1247,1247,1247,1247,0
|
|
20230616,165800,139178343,1247,1247,1247,1247,0
|
|
20230616,165700,139178343,1247,1247,1247,1247,0
|
|
20230616,165600,139178343,1247,1247,1247,1247,0
|
|
20230616,165500,139178343,1247,1247,1247,1247,0
|
|
20230616,165400,139178343,1247,1247,1247,1247,0
|
|
20230616,165300,139178343,1247,1247,1247,1247,9139
|
|
20230616,165200,139178343,1247,1247,1247,1247,0
|
|
20230616,165100,139178343,1247,1247,1247,1247,0
|
|
20230616,165000,139178343,1247,1247,1247,1247,0
|
|
20230616,164900,139178343,1247,1247,1247,1247,0
|
|
20230616,164800,139178343,1247,1247,1247,1247,0
|
|
20230616,164700,139178343,1247,1247,1247,1247,0
|
|
20230616,164600,139178343,1247,1247,1247,1247,0
|
|
20230616,164500,139178343,1247,1247,1247,1247,0
|
|
20230616,164400,139178343,1247,1247,1247,1247,0
|
|
20230616,164300,139178343,1247,1247,1247,1247,0
|
|
20230616,164200,139178343,1247,1247,1247,1247,0
|
|
20230616,164100,139178343,1247,1247,1247,1247,0
|
|
20230616,164000,139178343,1247,1247,1247,1247,0
|
|
20230616,163900,139178343,1247,1247,1247,1247,0
|
|
20230616,163800,139178343,1247,1247,1247,1247,0
|
|
20230616,163700,139178343,1247,1247,1247,1247,0
|
|
20230616,163600,139178343,1247,1247,1247,1247,0
|
|
20230616,163500,139178343,1247,1247,1247,1247,0
|
|
20230616,163400,139178343,1247,1247,1247,1247,0
|
|
20230616,163300,139178343,1247,1247,1247,1247,0
|
|
20230616,163200,139178343,1247,1247,1247,1247,0
|
|
20230616,163100,139178343,1247,1247,1247,1247,0
|
|
20230616,163000,139178343,1247,1247,1247,1247,0
|
|
20230616,162900,139178343,1247,1247,1247,1247,0
|
|
20230616,162800,139178343,1247,1247,1247,1247,0
|
|
20230616,162700,139178343,1247,1247,1247,1247,0
|
|
20230616,162600,139178343,1247,1247,1247,1247,0
|
|
20230616,162500,139178343,1247,1247,1247,1247,0
|
|
20230616,162400,139178343,1247,1247,1247,1247,0
|
|
20230616,162300,139178343,1247,1247,1247,1247,9139
|
|
20230616,162200,139178343,1247,1247,1247,1247,0
|
|
20230616,162100,139178343,1247,1247,1247,1247,0
|
|
20230616,162000,139178343,1247,1247,1247,1247,0
|
|
20230616,161900,139178343,1247,1247,1247,1247,0
|
|
20230616,161800,139178343,1247,1247,1247,1247,0
|
|
20230616,161700,139178343,1247,1247,1247,1247,0
|
|
20230616,161600,139178343,1247,1247,1247,1247,0
|
|
20230616,161500,139178343,1247,1247,1247,1247,0
|
|
20230616,161400,139178343,1247,1247,1247,1247,0
|
|
20230616,161300,139178343,1247,1247,1247,1247,0
|
|
20230616,161200,139178343,1247,1247,1247,1247,0
|
|
20230616,161100,139178343,1247,1247,1247,1247,0
|
|
20230616,161000,139178343,1247,1247,1247,1247,0
|
|
20230616,160900,139178343,1247,1247,1247,1247,0
|
|
20230616,160800,139178343,1247,1247,1247,1247,0
|
|
20230616,160700,139178343,1247,1247,1247,1247,0
|
|
20230616,160600,139178343,1247,1247,1247,1247,0
|
|
20230616,160500,139178343,1247,1247,1247,1247,0
|
|
20230616,160400,139178343,1247,1247,1247,1247,0
|
|
20230616,160300,139178343,1247,1247,1247,1247,0
|
|
20230616,160200,139178343,1247,1247,1247,1247,0
|
|
20230616,160100,139178343,1247,1247,1247,1247,0
|
|
20230616,160000,139178343,1247,1247,1247,1247,0
|
|
20230616,155900,139178343,1247,1247,1247,1247,0
|
|
20230616,155800,139178343,1247,1247,1247,1247,0
|
|
20230616,155700,139178343,1247,1247,1247,1247,0
|
|
20230616,155600,139178343,1247,1247,1247,1247,0
|
|
20230616,155500,139178343,1247,1247,1247,1247,0
|
|
20230616,155400,139178343,1247,1247,1247,1247,0
|
|
20230616,155300,139178343,1247,1247,1247,1247,9139
|
|
20230616,155200,139178343,1247,1247,1247,1247,0
|
|
20230616,155100,139178343,1247,1247,1247,1247,0
|
|
20230616,155000,139178343,1247,1247,1247,1247,0
|
|
20230616,154900,139178343,1247,1247,1247,1247,0
|
|
20230616,154800,139178343,1247,1247,1247,1247,0
|
|
20230616,154700,139178343,1247,1247,1247,1247,0
|
|
20230616,154600,139178343,1247,1247,1247,1247,0
|
|
20230616,154500,139178343,1247,1247,1247,1247,0
|
|
20230616,154400,139178343,1247,1247,1247,1247,0
|
|
20230616,154300,139178343,1247,1247,1247,1247,0
|
|
20230616,154200,139178343,1247,1247,1247,1247,0
|
|
20230616,154100,139178343,1247,1247,1247,1247,0
|
|
20230616,154000,139178343,1247,1247,1247,1247,0
|
|
20230616,153900,139178343,1247,1247,1247,1247,0
|
|
20230616,153800,139178343,1247,1247,1247,1247,0
|
|
20230616,153700,139178343,1247,1247,1247,1247,0
|
|
20230616,153600,139178343,1247,1247,1247,1247,0
|
|
20230616,153500,139178343,1247,1247,1247,1247,0
|
|
20230616,153400,139178343,1247,1247,1247,1247,0
|
|
20230616,153300,139178343,1247,1247,1247,1247,0
|
|
20230616,153200,139178343,1247,1247,1247,1247,0
|
|
20230616,153100,139178343,1247,1247,1247,1247,0
|
|
20230616,153000,139178343,1247,1247,1247,1247,9139
|
|
20230616,152900,127782010,1267,1267,1267,1267,0
|
|
20230616,152800,127782010,1267,1267,1267,1267,0
|
|
20230616,152700,127782010,1267,1267,1267,1267,0
|
|
20230616,152600,127782010,1267,1267,1267,1267,0
|
|
20230616,152500,127782010,1267,1267,1267,1267,0
|
|
20230616,152400,127782010,1267,1267,1267,1267,0
|
|
20230616,152300,127782010,1267,1267,1267,1267,0
|
|
20230616,152200,127782010,1267,1267,1267,1267,0
|
|
20230616,152100,127782010,1267,1267,1267,1267,0
|
|
20230616,152000,127782010,1267,1267,1267,1267,0
|
|
20230616,151900,127782010,1267,1253,1267,1253,614
|
|
20230616,151800,127011900,1253,1259,1274,1253,1064
|
|
20230616,151700,125667450,1271,1259,1271,1257,106
|
|
20230616,151600,125533104,1269,1255,1269,1255,504
|
|
20230616,151500,124895899,1260,1255,1260,1255,8
|
|
20230616,151400,124885839,1261,1250,1261,1250,1005
|
|
20230616,151300,123626367,1251,1250,1251,1250,9
|
|
20230616,151200,123615112,1250,1251,1251,1250,5
|
|
20230616,151100,123608861,1250,1250,1250,1250,4
|
|
20230616,151000,123603861,1250,1250,1250,1250,5
|
|
20230616,150900,123597611,1250,1251,1251,1250,31
|
|
20230616,150800,123558834,1251,1250,1251,1250,18
|
|
20230616,150700,123536320,1251,1251,1251,1250,255
|
|
20230616,150600,123217320,1255,1252,1255,1251,8
|
|
20230616,150500,123207295,1255,1252,1255,1252,5
|
|
20230616,150400,123201032,1256,1252,1256,1252,6
|
|
20230616,150300,123193516,1256,1252,1256,1252,5
|
|
20230616,150200,123187252,1259,1252,1259,1252,8
|
|
20230616,150100,123177211,1255,1255,1255,1255,4
|
|
20230616,150000,123172191,1259,1255,1259,1255,9
|
|
20230616,145900,123160880,1259,1255,1259,1255,10
|
|
20230616,145800,123148306,1253,1254,1254,1253,4
|
|
20230616,145700,123143292,1257,1254,1266,1250,4071
|
|
20230616,145600,118047719,1250,1275,1276,1250,2106
|
|
20230616,145500,115386594,1275,1264,1275,1262,365
|
|
20230616,145400,114922698,1274,1266,1274,1266,65
|
|
20230616,145300,114840400,1276,1252,1276,1252,1647
|
|
20230616,145200,112754226,1261,1252,1261,1251,7
|
|
20230616,145100,112745445,1263,1247,1263,1247,3079
|
|
20230616,145000,108860572,1256,1247,1257,1247,7
|
|
20230616,144900,108851824,1257,1247,1257,1247,12
|
|
20230616,144800,108836780,1259,1243,1259,1240,1004
|
|
20230616,144700,107573950,1254,1240,1254,1240,1015
|
|
20230616,144600,106302668,1251,1240,1251,1240,5
|
|
20230616,144500,106296457,1240,1252,1252,1240,817
|
|
20230616,144400,105283156,1240,1248,1255,1240,248
|
|
20230616,144300,104974779,1256,1248,1256,1248,8
|
|
20230616,144200,104964763,1257,1257,1257,1247,15
|
|
20230616,144100,104945952,1246,1256,1256,1245,5073
|
|
20230616,144000,98604578,1263,1261,1263,1255,6
|
|
20230616,143900,98597028,1263,1255,1275,1251,804
|
|
20230616,143800,97575980,1256,1249,1270,1249,2725
|
|
20230616,143700,94121890,1258,1259,1298,1242,11743
|
|
20230616,143600,79384346,1259,1255,1298,1246,2853
|
|
20230616,143500,75773344,1254,1247,1298,1239,10091
|
|
20230616,143400,63074307,1247,1240,1247,1240,7
|
|
20230616,143300,63065606,1247,1237,1247,1237,9
|
|
20230616,143200,63054433,1247,1242,1248,1234,1765
|
|
20230616,143100,60856793,1234,1234,1234,1234,4
|
|
20230616,143000,60851857,1242,1234,1242,1234,6
|
|
20230616,142900,60844445,1234,1234,1234,1234,4
|
|
20230616,142800,60839509,1234,1234,1234,1234,4
|
|
20230616,142700,60834573,1234,1234,1234,1234,5
|
|
20230616,142600,60828403,1234,1234,1234,1234,4
|
|
20230616,142500,60823467,1242,1235,1242,1233,8005
|
|
20230616,142400,50946982,1235,1235,1235,1235,204
|
|
20230616,142300,50695042,1235,1235,1235,1235,5
|
|
20230616,142200,50688867,1235,1235,1235,1235,4
|
|
20230616,142100,50683927,1235,1235,1235,1235,4
|
|
20230616,142000,50678987,1235,1235,1235,1235,5
|
|
20230616,141900,50672812,1235,1235,1235,1235,4
|
|
20230616,141800,50667872,1235,1235,1235,1235,4
|
|
20230616,141700,50662932,1235,1235,1235,1235,5
|
|
20230616,141600,50656757,1235,1235,1235,1235,4
|
|
20230616,141500,50651817,1235,1236,1236,1235,4
|
|
20230616,141400,50646876,1235,1235,1235,1235,14
|
|
20230616,141300,50629586,1235,1235,1235,1235,5
|
|
20230616,141200,50623411,1242,1235,1242,1235,104
|
|
20230616,141100,50494271,1235,1235,1235,1235,4
|
|
20230616,141000,50489331,1235,1235,1235,1235,5
|
|
20230616,140900,50483156,1235,1235,1235,1235,4
|
|
20230616,140800,50478216,1234,1234,1234,1234,4
|
|
20230616,140700,50473280,1234,1234,1234,1234,5
|
|
20230616,140600,50467110,1234,1234,1234,1234,4
|
|
20230616,140500,50462174,1235,1235,1235,1235,4
|
|
20230616,140400,50457234,1235,1235,1235,1235,4
|
|
20230616,140300,50452294,1235,1235,1235,1235,5
|
|
20230616,140200,50446119,1234,1239,1239,1234,8522
|
|
20230616,140100,39906957,1239,1239,1239,1239,4
|
|
20230616,140000,39902001,1239,1239,1239,1239,5
|
|
20230616,135900,39895806,1239,1239,1239,1239,4
|
|
20230616,135800,39890850,1239,1239,1239,1239,4
|
|
20230616,135700,39885894,1239,1239,1239,1239,4
|
|
20230616,135600,39880938,1239,1239,1239,1239,5
|
|
20230616,135500,39874743,1239,1239,1239,1239,4
|
|
20230616,135400,39869787,1239,1239,1239,1239,4
|
|
20230616,135300,39864831,1239,1239,1239,1239,5
|
|
20230616,135200,39858636,1239,1239,1239,1239,4
|
|
20230616,135100,39853680,1239,1239,1239,1239,4
|
|
20230616,135000,39848724,1239,1239,1239,1239,5
|
|
20230616,134900,39842529,1239,1239,1239,1239,4
|
|
20230616,134800,39837573,1239,1239,1239,1239,4
|
|
20230616,134700,39832617,1239,1239,1239,1239,4
|
|
20230616,134600,39827661,1239,1239,1239,1239,5
|
|
20230616,134500,39821466,1239,1239,1239,1239,4
|
|
20230616,134400,39816510,1239,1240,1240,1239,88
|
|
20230616,134300,39707422,1240,1241,1241,1240,5
|
|
20230616,134200,39701221,1241,1241,1241,1241,4
|
|
20230616,134100,39696257,1240,1240,1240,1240,4
|
|
20230616,134000,39691297,1240,1240,1240,1240,5
|
|
20230616,133900,39685097,1240,1240,1240,1240,7
|
|
20230616,133800,39676417,1248,1240,1248,1240,6
|
|
20230616,133700,39668961,1248,1240,1248,1240,6
|
|
20230616,133600,39661506,1240,1240,1240,1240,5
|
|
20230616,133500,39655306,1248,1241,1248,1240,20
|
|
20230616,133400,39630390,1241,1241,1241,1241,4
|
|
20230616,133300,39625426,1241,1241,1241,1241,5
|
|
20230616,133200,39619221,1241,1241,1241,1241,404
|
|
20230616,133100,39117857,1248,1241,1248,1241,24
|
|
20230616,133000,39087934,1248,1241,1248,1241,7
|
|
20230616,132900,39079233,1248,1241,1248,1241,8
|
|
20230616,132800,39069277,1248,1241,1248,1241,8
|
|
20230616,132700,39059321,1248,1241,1248,1241,22
|
|
20230616,132600,39031893,1248,1241,1248,1241,9
|
|
20230616,132500,39020696,1248,1241,1248,1241,9
|
|
20230616,132400,39009493,1248,1241,1248,1241,22
|
|
20230616,132300,38982068,1248,1241,1248,1241,25
|
|
20230616,132200,38950907,1241,1241,1241,1241,61
|
|
20230616,132100,38875206,1248,1241,1248,1241,6
|
|
20230616,132000,38867746,1248,1241,1248,1241,6
|
|
20230616,131900,38860286,1241,1241,1241,1241,5
|
|
20230616,131800,38854081,1241,1241,1241,1241,4
|
|
20230616,131700,38849117,1241,1241,1241,1241,4
|
|
20230616,131600,38844153,1241,1241,1241,1241,5
|
|
20230616,131500,38837948,1248,1241,1248,1241,6
|
|
20230616,131400,38830488,1241,1241,1241,1241,4
|
|
20230616,131300,38825524,1248,1241,1248,1241,9
|
|
20230616,131200,38814327,1241,1241,1241,1241,4
|
|
20230616,131100,38809363,1241,1241,1241,1241,4
|
|
20230616,131000,38804399,1241,1241,1241,1241,4
|
|
20230616,130900,38799435,1241,1241,1241,1241,5
|
|
20230616,130800,38793230,1241,1241,1241,1241,4
|
|
20230616,130700,38788266,1248,1241,1248,1241,5
|
|
20230616,130600,38782054,1241,1241,1241,1241,5
|
|
20230616,130500,38775849,1248,1248,1248,1241,11
|
|
20230616,130400,38762149,1248,1241,1248,1241,6
|
|
20230616,130300,38754689,1241,1241,1241,1241,5
|
|
20230616,130200,38748484,1248,1241,1248,1241,6
|
|
20230616,130100,38741024,1248,1241,1248,1241,5
|
|
20230616,130000,38734812,1241,1241,1241,1241,4
|
|
20230616,125900,38729848,1240,1240,1240,1240,5
|
|
20230616,125800,38723648,1240,1240,1240,1240,4
|
|
20230616,125700,38718688,1247,1240,1248,1240,6
|
|
20230616,125600,38711233,1248,1240,1248,1240,6
|
|
20230616,125500,38703785,1240,1240,1240,1240,4
|
|
20230616,125400,38698825,1240,1240,1240,1240,4
|
|
20230616,125300,38693865,1240,1240,1240,1240,5
|
|
20230616,125200,38687665,1240,1240,1240,1240,4
|
|
20230616,125100,38682705,1240,1240,1240,1240,4
|
|
20230616,125000,38677745,1240,1240,1240,1240,4
|
|
20230616,124900,38672785,1240,1240,1240,1240,5
|
|
20230616,124800,38666585,1240,1240,1240,1240,4
|
|
20230616,124700,38661625,1240,1240,1240,1240,4
|
|
20230616,124600,38656665,1248,1240,1248,1240,10
|
|
20230616,124500,38644229,1240,1240,1240,1240,4
|
|
20230616,124400,38639269,1240,1240,1240,1240,4
|
|
20230616,124300,38634309,1248,1240,1248,1240,6
|
|
20230616,124200,38626853,1248,1240,1248,1240,6
|
|
20230616,124100,38619405,1248,1240,1248,1240,7
|
|
20230616,124000,38610701,1248,1240,1248,1240,7
|
|
20230616,123900,38601997,1248,1240,1248,1240,12
|
|
20230616,123800,38587061,1239,1239,1239,1239,4
|
|
20230616,123700,38582105,1248,1248,1248,1238,8
|
|
20230616,123600,38572161,1248,1238,1248,1238,12
|
|
20230616,123500,38557235,1248,1248,1248,1238,10
|
|
20230616,123400,38544795,1248,1238,1248,1238,6
|
|
20230616,123300,38537347,1248,1238,1248,1238,6
|
|
20230616,123200,38529899,1248,1238,1248,1238,7
|
|
20230616,123100,38521213,1248,1238,1248,1238,10
|
|
20230616,123000,38508773,1248,1238,1248,1238,1304
|
|
20230616,122900,36885152,1242,1238,1242,1238,6
|
|
20230616,122800,36877720,1238,1238,1238,1238,4
|
|
20230616,122700,36872768,1242,1238,1242,1238,6
|
|
20230616,122600,36865332,1238,1238,1238,1238,5
|
|
20230616,122500,36859142,1242,1238,1242,1238,8
|
|
20230616,122400,36849222,1242,1238,1242,1238,6
|
|
20230616,122300,36841786,1238,1239,1239,1238,4
|
|
20230616,122200,36836833,1238,1238,1238,1238,5
|
|
20230616,122100,36830643,1237,1237,1237,1237,4
|
|
20230616,122000,36825695,1237,1237,1237,1237,4
|
|
20230616,121900,36820747,1237,1237,1237,1237,5
|
|
20230616,121800,36814562,1237,1237,1237,1237,4
|
|
20230616,121700,36809614,1237,1237,1237,1237,4
|
|
20230616,121600,36804666,1242,1237,1242,1237,9
|
|
20230616,121500,36793513,1242,1237,1242,1237,8
|
|
20230616,121400,36783597,1242,1237,1242,1237,8
|
|
20230616,121300,36773681,1237,1237,1237,1237,4
|
|
20230616,121200,36768733,1242,1238,1242,1237,9
|
|
20230616,121100,36757579,1242,1238,1242,1238,8
|
|
20230616,121000,36747659,1238,1238,1238,1238,4
|
|
20230616,120900,36742707,1242,1238,1242,1238,9
|
|
20230616,120800,36731549,1242,1238,1242,1238,8
|
|
20230616,120700,36721629,1238,1242,1242,1238,14
|
|
20230616,120600,36704257,1242,1237,1242,1237,55
|
|
20230616,120500,36635986,1241,1237,1241,1237,9
|
|
20230616,120400,36624837,1241,1237,1241,1237,12
|
|
20230616,120300,36609961,1241,1237,1241,1237,8
|
|
20230616,120200,36600049,1237,1237,1237,1237,5
|
|
20230616,120100,36593864,1237,1237,1237,1237,4
|
|
20230616,120000,36588916,1237,1237,1237,1237,4
|
|
20230616,115900,36583968,1237,1237,1237,1237,5
|
|
20230616,115800,36577783,1242,1237,1242,1237,8
|
|
20230616,115700,36567867,1242,1237,1242,1237,8
|
|
20230616,115600,36557951,1237,1237,1237,1237,4
|
|
20230616,115500,36553003,1237,1237,1237,1237,5
|
|
20230616,115400,36546818,1242,1237,1242,1237,10
|
|
20230616,115300,36534420,1237,1237,1237,1237,4
|
|
20230616,115200,36529472,1237,1237,1237,1237,5
|
|
20230616,115100,36523287,1237,1237,1237,1237,4
|
|
20230616,115000,36518339,1237,1237,1237,1237,4
|
|
20230616,114900,36513391,1237,1237,1237,1237,5
|
|
20230616,114800,36507206,1237,1237,1237,1237,4
|
|
20230616,114700,36502258,1242,1237,1242,1237,5
|
|
20230616,114600,36496068,1237,1237,1237,1237,4
|
|
20230616,114500,36491120,1237,1237,1237,1237,5
|
|
20230616,114400,36484935,1237,1237,1237,1237,4
|
|
20230616,114300,36479987,1237,1237,1237,1237,4
|
|
20230616,114200,36475039,1242,1237,1242,1237,6
|
|
20230616,114100,36467612,1237,1237,1237,1237,4
|
|
20230616,114000,36462664,1237,1237,1237,1237,4
|
|
20230616,113900,36457716,1237,1237,1237,1237,5
|
|
20230616,113800,36451531,1237,1237,1237,1237,4
|
|
20230616,113700,36446583,1237,1237,1237,1237,4
|
|
20230616,113600,36441635,1237,1237,1237,1237,4
|
|
20230616,113500,36436687,1237,1237,1237,1237,5
|
|
20230616,113400,36430502,1237,1237,1237,1237,4
|
|
20230616,113300,36425554,1237,1237,1237,1237,4
|
|
20230616,113200,36420606,1237,1237,1237,1237,5
|
|
20230616,113100,36414421,1237,1237,1237,1237,4
|
|
20230616,113000,36409473,1237,1237,1237,1237,4
|
|
20230616,112900,36404525,1237,1237,1237,1237,4
|
|
20230616,112800,36399577,1238,1238,1238,1237,43
|
|
20230616,112700,36346344,1238,1238,1238,1237,108
|
|
20230616,112600,36212643,1238,1238,1238,1238,4
|
|
20230616,112500,36207691,1241,1237,1241,1237,6
|
|
20230616,112400,36200265,1241,1234,1241,1234,5
|
|
20230616,112300,36194088,1232,1232,1232,1232,4
|
|
20230616,112200,36189160,1242,1232,1242,1231,8
|
|
20230616,112100,36179281,1232,1232,1232,1232,4
|
|
20230616,112000,36174353,1241,1238,1241,1232,7
|
|
20230616,111900,36165700,1242,1232,1242,1231,28
|
|
20230616,111800,36131128,1231,1231,1231,1231,5
|
|
20230616,111700,36124973,1231,1233,1233,1231,19
|
|
20230616,111600,36101551,1233,1233,1233,1233,4
|
|
20230616,111500,36096619,1233,1234,1234,1233,10
|
|
20230616,111400,36084280,1234,1234,1234,1234,4
|
|
20230616,111300,36079344,1234,1234,1234,1234,3604
|
|
20230616,111200,31632008,1234,1234,1234,1234,5
|
|
20230616,111100,31625838,1234,1234,1234,1234,4
|
|
20230616,111000,31620902,1234,1235,1235,1234,12
|
|
20230616,110900,31606091,1235,1234,1235,1234,7
|
|
20230616,110800,31597450,1235,1235,1235,1235,85
|
|
20230616,110700,31492475,1242,1235,1242,1234,5
|
|
20230616,110600,31486296,1235,1235,1235,1235,4
|
|
20230616,110500,31481356,1234,1234,1234,1234,5
|
|
20230616,110400,31475186,1234,1234,1234,1234,4
|
|
20230616,110300,31470250,1234,1234,1234,1234,4
|
|
20230616,110200,31465314,1234,1235,1235,1234,5
|
|
20230616,110100,31459142,1235,1235,1235,1235,0
|
|
20230616,110000,31459142,1235,1235,1235,1235,453
|
|
20230616,105900,30899687,1235,1235,1235,1235,0
|
|
20230616,105800,30899687,1235,1235,1235,1235,0
|
|
20230616,105700,30899687,1235,1235,1235,1235,0
|
|
20230616,105600,30899687,1235,1235,1235,1235,0
|
|
20230616,105500,30899687,1235,1235,1235,1235,0
|
|
20230616,105400,30899687,1235,1235,1235,1235,0
|
|
20230616,105300,30899687,1235,1240,1240,1235,2000
|
|
20230616,105200,28427412,1242,1242,1242,1242,0
|
|
20230616,105100,28427412,1242,1242,1242,1242,0
|
|
20230616,105000,28427412,1242,1242,1242,1242,0
|
|
20230616,104900,28427412,1242,1242,1242,1242,0
|
|
20230616,104800,28427412,1242,1242,1242,1242,0
|
|
20230616,104700,28427412,1242,1238,1242,1238,600
|
|
20230616,104600,27684608,1238,1238,1238,1238,0
|
|
20230616,104500,27684608,1238,1238,1238,1238,0
|
|
20230616,104400,27684608,1238,1238,1238,1238,0
|
|
20230616,104300,27684608,1238,1238,1238,1238,0
|
|
20230616,104200,27684608,1238,1238,1238,1238,0
|
|
20230616,104100,27684608,1238,1238,1238,1238,0
|
|
20230616,104000,27684608,1238,1238,1238,1238,0
|
|
20230616,103900,27684608,1238,1238,1238,1238,0
|
|
20230616,103800,27684608,1238,1238,1238,1238,0
|
|
20230616,103700,27684608,1238,1238,1238,1238,0
|
|
20230616,103600,27684608,1238,1238,1238,1238,0
|
|
20230616,103500,27684608,1238,1239,1239,1238,1401
|
|
20230616,103400,25949769,1242,1242,1242,1242,4
|
|
20230616,103300,25944801,1242,1242,1242,1242,0
|
|
20230616,103200,25944801,1242,1242,1242,1242,0
|
|
20230616,103100,25944801,1242,1242,1242,1242,1
|
|
20230616,103000,25943559,1243,1243,1243,1243,0
|
|
20230616,102900,25943559,1243,1243,1243,1243,0
|
|
20230616,102800,25943559,1243,1243,1243,1243,0
|
|
20230616,102700,25943559,1243,1243,1243,1243,0
|
|
20230616,102600,25943559,1243,1243,1243,1243,0
|
|
20230616,102500,25943559,1243,1243,1243,1243,0
|
|
20230616,102400,25943559,1243,1243,1243,1243,0
|
|
20230616,102300,25943559,1243,1243,1243,1243,0
|
|
20230616,102200,25943559,1243,1243,1243,1243,0
|
|
20230616,102100,25943559,1243,1243,1243,1243,0
|
|
20230616,102000,25943559,1243,1243,1243,1243,0
|
|
20230616,101900,25943559,1243,1243,1243,1243,0
|
|
20230616,101800,25943559,1243,1243,1243,1243,0
|
|
20230616,101700,25943559,1243,1243,1243,1243,0
|
|
20230616,101600,25943559,1243,1243,1243,1243,0
|
|
20230616,101500,25943559,1243,1243,1243,1243,0
|
|
20230616,101400,25943559,1243,1243,1243,1243,0
|
|
20230616,101300,25943559,1243,1243,1243,1243,0
|
|
20230616,101200,25943559,1243,1243,1243,1243,0
|
|
20230616,101100,25943559,1243,1243,1243,1243,0
|
|
20230616,101000,25943559,1243,1243,1243,1243,0
|
|
20230616,100900,25943559,1243,1243,1243,1243,0
|
|
20230616,100800,25943559,1243,1243,1243,1243,0
|
|
20230616,100700,25943559,1243,1243,1243,1243,0
|
|
20230616,100600,25943559,1243,1243,1243,1243,0
|
|
20230616,100500,25943559,1243,1243,1243,1243,0
|
|
20230616,100400,25943559,1243,1243,1243,1243,0
|
|
20230616,100300,25943559,1243,1243,1243,1243,1
|
|
20230616,100200,25942316,1239,1239,1239,1239,3850
|
|
20230616,100100,21172166,1245,1245,1245,1245,1
|
|
20230616,100000,21170921,1239,1239,1239,1239,0
|
|
20230616,095900,21170921,1239,1239,1239,1239,0
|
|
20230616,095800,21170921,1239,1239,1239,1239,0
|
|
20230616,095700,21170921,1239,1239,1239,1239,1078
|
|
20230616,095600,19835279,1239,1242,1242,1239,6643
|
|
20230616,095500,11599762,1242,1242,1242,1242,0
|
|
20230616,095400,11599762,1242,1242,1242,1242,1000
|
|
20230616,095300,10357762,1246,1246,1246,1246,0
|
|
20230616,095200,10357762,1246,1246,1246,1246,1
|
|
20230616,095100,10356516,1242,1242,1242,1242,0
|
|
20230616,095000,10356516,1242,1242,1242,1242,0
|
|
20230616,094900,10356516,1242,1242,1242,1242,0
|
|
20230616,094800,10356516,1242,1242,1242,1242,1000
|
|
20230616,094700,9114516,1246,1246,1246,1246,0
|
|
20230616,094600,9114516,1246,1246,1246,1246,0
|
|
20230616,094500,9114516,1246,1246,1246,1246,0
|
|
20230616,094400,9114516,1246,1246,1246,1246,0
|
|
20230616,094300,9114516,1246,1246,1246,1246,0
|
|
20230616,094200,9114516,1246,1246,1246,1246,0
|
|
20230616,094100,9114516,1246,1246,1246,1246,0
|
|
20230616,094000,9114516,1246,1246,1246,1246,0
|
|
20230616,093900,9114516,1246,1246,1246,1246,0
|
|
20230616,093800,9114516,1246,1246,1246,1246,0
|
|
20230616,093700,9114516,1246,1246,1246,1246,0
|
|
20230616,093600,9114516,1246,1246,1246,1246,0
|
|
20230616,093500,9114516,1246,1246,1246,1246,0
|
|
20230616,093400,9114516,1246,1246,1246,1246,0
|
|
20230616,093300,9114516,1246,1246,1246,1246,0
|
|
20230616,093200,9114516,1246,1246,1246,1246,0
|
|
20230616,093100,9114516,1246,1246,1246,1246,0
|
|
20230616,093000,9114516,1246,1246,1246,1246,0
|
|
20230616,092900,9114516,1246,1246,1246,1246,0
|
|
20230616,092800,9114516,1246,1246,1246,1246,0
|
|
20230616,092700,9114516,1246,1246,1246,1246,0
|
|
20230616,092600,9114516,1246,1246,1246,1246,0
|
|
20230616,092500,9114516,1246,1246,1246,1246,0
|
|
20230616,092400,9114516,1246,1246,1246,1246,0
|
|
20230616,092300,9114516,1246,1241,1246,1240,168
|
|
20230616,092200,8906164,1246,1246,1246,1246,0
|
|
20230616,092100,8906164,1246,1246,1246,1246,0
|
|
20230616,092000,8906164,1246,1246,1246,1246,0
|
|
20230616,091900,8906164,1246,1240,1246,1240,2
|
|
20230616,091800,8903678,1239,1239,1239,1239,0
|
|
20230616,091700,8903678,1239,1239,1239,1239,2
|
|
20230616,091600,8901200,1239,1240,1240,1239,18
|
|
20230616,091500,8878888,1248,1248,1248,1248,0
|
|
20230616,091400,8878888,1248,1248,1248,1248,0
|
|
20230616,091300,8878888,1248,1248,1248,1248,0
|
|
20230616,091200,8878888,1248,1248,1248,1248,0
|
|
20230616,091100,8878888,1248,1248,1248,1248,0
|
|
20230616,091000,8878888,1248,1248,1248,1248,2
|
|
20230616,090900,8876392,1250,1250,1250,1250,0
|
|
20230616,090800,8876392,1250,1244,1250,1244,5
|
|
20230616,090700,8870158,1244,1239,1244,1239,2
|
|
20230616,090600,8867675,1234,1239,1239,1234,231
|
|
20230616,090500,8582525,1234,1235,1235,1234,907
|
|
20230616,090400,7463280,1236,1236,1236,1236,384
|
|
20230616,090300,6988656,1238,1238,1238,1238,101
|
|
20230616,090200,6863618,1239,1239,1239,1239,1
|
|
20230616,090100,6862379,1239,1240,1240,1234,202
|
|
20230616,090000,6613094,1240,1242,1242,1240,5330
|