596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,185300,56134655,1495,1495,1495,1495,275
|
|
20230628,185200,56134655,1495,1495,1495,1495,0
|
|
20230628,185100,56134655,1495,1495,1495,1495,0
|
|
20230628,185000,56134655,1495,1495,1495,1495,0
|
|
20230628,184900,56134655,1495,1495,1495,1495,0
|
|
20230628,184800,56134655,1495,1495,1495,1495,0
|
|
20230628,184700,56134655,1495,1495,1495,1495,0
|
|
20230628,184600,56134655,1495,1495,1495,1495,0
|
|
20230628,184500,56134655,1495,1495,1495,1495,0
|
|
20230628,184400,56134655,1495,1495,1495,1495,0
|
|
20230628,184300,56134655,1495,1495,1495,1495,0
|
|
20230628,184200,56134655,1495,1495,1495,1495,0
|
|
20230628,184100,56134655,1495,1495,1495,1495,0
|
|
20230628,184000,56134655,1495,1495,1495,1495,0
|
|
20230628,183900,56134655,1495,1495,1495,1495,0
|
|
20230628,183800,56134655,1495,1495,1495,1495,0
|
|
20230628,183700,56134655,1495,1495,1495,1495,0
|
|
20230628,183600,56134655,1495,1495,1495,1495,0
|
|
20230628,183500,56134655,1495,1495,1495,1495,0
|
|
20230628,183400,56134655,1495,1495,1495,1495,0
|
|
20230628,183300,56134655,1495,1495,1495,1495,0
|
|
20230628,183200,56134655,1495,1495,1495,1495,0
|
|
20230628,183100,56134655,1495,1495,1495,1495,0
|
|
20230628,183000,56134655,1495,1495,1495,1495,0
|
|
20230628,182900,56134655,1495,1495,1495,1495,0
|
|
20230628,182800,56134655,1495,1495,1495,1495,0
|
|
20230628,182700,56134655,1495,1495,1495,1495,0
|
|
20230628,182600,56134655,1495,1495,1495,1495,0
|
|
20230628,182500,56134655,1495,1495,1495,1495,0
|
|
20230628,182400,56134655,1495,1495,1495,1495,0
|
|
20230628,182300,56134655,1495,1495,1495,1495,275
|
|
20230628,182200,56134655,1495,1495,1495,1495,0
|
|
20230628,182100,56134655,1495,1495,1495,1495,0
|
|
20230628,182000,56134655,1495,1495,1495,1495,0
|
|
20230628,181900,56134655,1495,1495,1495,1495,0
|
|
20230628,181800,56134655,1495,1495,1495,1495,0
|
|
20230628,181700,56134655,1495,1495,1495,1495,0
|
|
20230628,181600,56134655,1495,1495,1495,1495,0
|
|
20230628,181500,56134655,1495,1495,1495,1495,0
|
|
20230628,181400,56134655,1495,1495,1495,1495,0
|
|
20230628,181300,56134655,1495,1495,1495,1495,0
|
|
20230628,181200,56134655,1495,1495,1495,1495,0
|
|
20230628,181100,56134655,1495,1495,1495,1495,0
|
|
20230628,181000,56134655,1495,1495,1495,1495,0
|
|
20230628,180900,56134655,1495,1495,1495,1495,0
|
|
20230628,180800,56134655,1495,1495,1495,1495,0
|
|
20230628,180700,56134655,1495,1495,1495,1495,0
|
|
20230628,180600,56134655,1495,1495,1495,1495,0
|
|
20230628,180500,56134655,1495,1495,1495,1495,0
|
|
20230628,180400,56134655,1495,1495,1495,1495,0
|
|
20230628,180300,56134655,1495,1495,1495,1495,0
|
|
20230628,180200,56134655,1495,1495,1495,1495,0
|
|
20230628,180100,56134655,1495,1495,1495,1495,0
|
|
20230628,180000,56134655,1495,1495,1495,1495,0
|
|
20230628,175900,56134655,1495,1495,1495,1495,0
|
|
20230628,175800,56134655,1495,1495,1495,1495,0
|
|
20230628,175700,56134655,1495,1495,1495,1495,0
|
|
20230628,175600,56134655,1495,1495,1495,1495,0
|
|
20230628,175500,56134655,1495,1495,1495,1495,0
|
|
20230628,175400,56134655,1495,1495,1495,1495,0
|
|
20230628,175300,56134655,1495,1495,1495,1495,275
|
|
20230628,175200,56134655,1495,1495,1495,1495,0
|
|
20230628,175100,56134655,1495,1495,1495,1495,0
|
|
20230628,175000,56134655,1495,1495,1495,1495,0
|
|
20230628,174900,56134655,1495,1495,1495,1495,0
|
|
20230628,174800,56134655,1495,1495,1495,1495,0
|
|
20230628,174700,56134655,1495,1495,1495,1495,0
|
|
20230628,174600,56134655,1495,1495,1495,1495,0
|
|
20230628,174500,56134655,1495,1495,1495,1495,0
|
|
20230628,174400,56134655,1495,1495,1495,1495,0
|
|
20230628,174300,56134655,1495,1495,1495,1495,0
|
|
20230628,174200,56134655,1495,1495,1495,1495,0
|
|
20230628,174100,56134655,1495,1495,1495,1495,0
|
|
20230628,174000,56134655,1495,1495,1495,1495,0
|
|
20230628,173900,56134655,1495,1495,1495,1495,0
|
|
20230628,173800,56134655,1495,1495,1495,1495,0
|
|
20230628,173700,56134655,1495,1495,1495,1495,0
|
|
20230628,173600,56134655,1495,1495,1495,1495,0
|
|
20230628,173500,56134655,1495,1495,1495,1495,0
|
|
20230628,173400,56134655,1495,1495,1495,1495,0
|
|
20230628,173300,56134655,1495,1495,1495,1495,0
|
|
20230628,173200,56134655,1495,1495,1495,1495,0
|
|
20230628,173100,56134655,1495,1495,1495,1495,0
|
|
20230628,173000,56134655,1495,1495,1495,1495,0
|
|
20230628,172900,56134655,1495,1495,1495,1495,0
|
|
20230628,172800,56134655,1495,1495,1495,1495,0
|
|
20230628,172700,56134655,1495,1495,1495,1495,0
|
|
20230628,172600,56134655,1495,1495,1495,1495,0
|
|
20230628,172500,56134655,1495,1495,1495,1495,0
|
|
20230628,172400,56134655,1495,1495,1495,1495,0
|
|
20230628,172300,56134655,1495,1495,1495,1495,275
|
|
20230628,172200,56134655,1495,1495,1495,1495,0
|
|
20230628,172100,56134655,1495,1495,1495,1495,0
|
|
20230628,172000,56134655,1495,1495,1495,1495,0
|
|
20230628,171900,56134655,1495,1495,1495,1495,0
|
|
20230628,171800,56134655,1495,1495,1495,1495,0
|
|
20230628,171700,56134655,1495,1495,1495,1495,0
|
|
20230628,171600,56134655,1495,1495,1495,1495,0
|
|
20230628,171500,56134655,1495,1495,1495,1495,0
|
|
20230628,171400,56134655,1495,1495,1495,1495,0
|
|
20230628,171300,56134655,1495,1495,1495,1495,0
|
|
20230628,171200,56134655,1495,1495,1495,1495,0
|
|
20230628,171100,56134655,1495,1495,1495,1495,0
|
|
20230628,171000,56134655,1495,1495,1495,1495,0
|
|
20230628,170900,56134655,1495,1495,1495,1495,0
|
|
20230628,170800,56134655,1495,1495,1495,1495,0
|
|
20230628,170700,56134655,1495,1495,1495,1495,0
|
|
20230628,170600,56134655,1495,1495,1495,1495,0
|
|
20230628,170500,56134655,1495,1495,1495,1495,0
|
|
20230628,170400,56134655,1495,1495,1495,1495,0
|
|
20230628,170300,56134655,1495,1495,1495,1495,0
|
|
20230628,170200,56134655,1495,1495,1495,1495,0
|
|
20230628,170100,56134655,1495,1495,1495,1495,0
|
|
20230628,170000,56134655,1495,1495,1495,1495,0
|
|
20230628,165900,56134655,1495,1495,1495,1495,0
|
|
20230628,165800,56134655,1495,1495,1495,1495,0
|
|
20230628,165700,56134655,1495,1495,1495,1495,0
|
|
20230628,165600,56134655,1495,1495,1495,1495,0
|
|
20230628,165500,56134655,1495,1495,1495,1495,0
|
|
20230628,165400,56134655,1495,1495,1495,1495,0
|
|
20230628,165300,56134655,1495,1495,1495,1495,275
|
|
20230628,165200,56134655,1495,1495,1495,1495,0
|
|
20230628,165100,56134655,1495,1495,1495,1495,0
|
|
20230628,165000,56134655,1495,1495,1495,1495,0
|
|
20230628,164900,56134655,1495,1495,1495,1495,0
|
|
20230628,164800,56134655,1495,1495,1495,1495,0
|
|
20230628,164700,56134655,1495,1495,1495,1495,0
|
|
20230628,164600,56134655,1495,1495,1495,1495,0
|
|
20230628,164500,56134655,1495,1495,1495,1495,0
|
|
20230628,164400,56134655,1495,1495,1495,1495,0
|
|
20230628,164300,56134655,1495,1495,1495,1495,0
|
|
20230628,164200,56134655,1495,1495,1495,1495,0
|
|
20230628,164100,56134655,1495,1495,1495,1495,0
|
|
20230628,164000,56134655,1495,1495,1495,1495,0
|
|
20230628,163900,56134655,1495,1495,1495,1495,0
|
|
20230628,163800,56134655,1495,1495,1495,1495,0
|
|
20230628,163700,56134655,1495,1495,1495,1495,0
|
|
20230628,163600,56134655,1495,1495,1495,1495,0
|
|
20230628,163500,56134655,1495,1495,1495,1495,0
|
|
20230628,163400,56134655,1495,1495,1495,1495,0
|
|
20230628,163300,56134655,1495,1495,1495,1495,0
|
|
20230628,163200,56134655,1495,1495,1495,1495,0
|
|
20230628,163100,56134655,1495,1495,1495,1495,0
|
|
20230628,163000,56134655,1495,1495,1495,1495,0
|
|
20230628,162900,56134655,1495,1495,1495,1495,0
|
|
20230628,162800,56134655,1495,1495,1495,1495,0
|
|
20230628,162700,56134655,1495,1495,1495,1495,0
|
|
20230628,162600,56134655,1495,1495,1495,1495,0
|
|
20230628,162500,56134655,1495,1495,1495,1495,0
|
|
20230628,162400,56134655,1495,1495,1495,1495,0
|
|
20230628,162300,56134655,1495,1495,1495,1495,275
|
|
20230628,162200,56134655,1495,1495,1495,1495,0
|
|
20230628,162100,56134655,1495,1495,1495,1495,0
|
|
20230628,162000,56134655,1495,1495,1495,1495,0
|
|
20230628,161900,56134655,1495,1495,1495,1495,0
|
|
20230628,161800,56134655,1495,1495,1495,1495,0
|
|
20230628,161700,56134655,1495,1495,1495,1495,0
|
|
20230628,161600,56134655,1495,1495,1495,1495,0
|
|
20230628,161500,56134655,1495,1495,1495,1495,0
|
|
20230628,161400,56134655,1495,1495,1495,1495,0
|
|
20230628,161300,56134655,1495,1495,1495,1495,0
|
|
20230628,161200,56134655,1495,1495,1495,1495,0
|
|
20230628,161100,56134655,1495,1495,1495,1495,0
|
|
20230628,161000,56134655,1495,1495,1495,1495,0
|
|
20230628,160900,56134655,1495,1495,1495,1495,0
|
|
20230628,160800,56134655,1495,1495,1495,1495,0
|
|
20230628,160700,56134655,1495,1495,1495,1495,0
|
|
20230628,160600,56134655,1495,1495,1495,1495,0
|
|
20230628,160500,56134655,1495,1495,1495,1495,0
|
|
20230628,160400,56134655,1495,1495,1495,1495,0
|
|
20230628,160300,56134655,1495,1495,1495,1495,0
|
|
20230628,160200,56134655,1495,1495,1495,1495,0
|
|
20230628,160100,56134655,1495,1495,1495,1495,0
|
|
20230628,160000,56134655,1495,1495,1495,1495,0
|
|
20230628,155900,56134655,1495,1495,1495,1495,0
|
|
20230628,155800,56134655,1495,1495,1495,1495,0
|
|
20230628,155700,56134655,1495,1495,1495,1495,0
|
|
20230628,155600,56134655,1495,1495,1495,1495,0
|
|
20230628,155500,56134655,1495,1495,1495,1495,0
|
|
20230628,155400,56134655,1495,1495,1495,1495,0
|
|
20230628,155300,56134655,1495,1495,1495,1495,275
|
|
20230628,155200,56134655,1495,1495,1495,1495,0
|
|
20230628,155100,56134655,1495,1495,1495,1495,0
|
|
20230628,155000,56134655,1495,1495,1495,1495,0
|
|
20230628,154900,56134655,1495,1495,1495,1495,0
|
|
20230628,154800,56134655,1495,1495,1495,1495,0
|
|
20230628,154700,56134655,1495,1495,1495,1495,0
|
|
20230628,154600,56134655,1495,1495,1495,1495,0
|
|
20230628,154500,56134655,1495,1495,1495,1495,0
|
|
20230628,154400,56134655,1495,1495,1495,1495,0
|
|
20230628,154300,56134655,1495,1495,1495,1495,0
|
|
20230628,154200,56134655,1495,1495,1495,1495,0
|
|
20230628,154100,56134655,1495,1495,1495,1495,0
|
|
20230628,154000,56134655,1495,1495,1495,1495,0
|
|
20230628,153900,56134655,1495,1495,1495,1495,0
|
|
20230628,153800,56134655,1495,1495,1495,1495,0
|
|
20230628,153700,56134655,1495,1495,1495,1495,0
|
|
20230628,153600,56134655,1495,1495,1495,1495,0
|
|
20230628,153500,56134655,1495,1495,1495,1495,0
|
|
20230628,153400,56134655,1495,1495,1495,1495,0
|
|
20230628,153300,56134655,1495,1495,1495,1495,0
|
|
20230628,153200,56134655,1495,1495,1495,1495,0
|
|
20230628,153100,56134655,1495,1495,1495,1495,0
|
|
20230628,153000,56134655,1495,1495,1495,1495,275
|
|
20230628,152900,55723530,1486,1486,1486,1486,0
|
|
20230628,152800,55723530,1486,1486,1486,1486,0
|
|
20230628,152700,55723530,1486,1486,1486,1486,0
|
|
20230628,152600,55723530,1486,1486,1486,1486,0
|
|
20230628,152500,55723530,1486,1486,1486,1486,0
|
|
20230628,152400,55723530,1486,1486,1486,1486,0
|
|
20230628,152300,55723530,1486,1486,1486,1486,0
|
|
20230628,152200,55723530,1486,1486,1486,1486,0
|
|
20230628,152100,55723530,1486,1486,1486,1486,0
|
|
20230628,152000,55723530,1486,1486,1486,1486,0
|
|
20230628,151900,55723530,1486,1486,1486,1486,246
|
|
20230628,151800,55357974,1495,1487,1495,1486,51
|
|
20230628,151700,55282159,1495,1495,1495,1495,0
|
|
20230628,151600,55282159,1495,1495,1495,1495,0
|
|
20230628,151500,55282159,1495,1495,1495,1495,0
|
|
20230628,151400,55282159,1495,1495,1495,1495,0
|
|
20230628,151300,55282159,1495,1495,1495,1495,0
|
|
20230628,151200,55282159,1495,1495,1495,1495,0
|
|
20230628,151100,55282159,1495,1495,1495,1495,0
|
|
20230628,151000,55282159,1495,1495,1495,1495,1
|
|
20230628,150900,55280664,1487,1487,1487,1487,61
|
|
20230628,150800,55189957,1487,1486,1487,1486,294
|
|
20230628,150700,54753062,1486,1486,1486,1486,35
|
|
20230628,150600,54701052,1492,1492,1492,1492,0
|
|
20230628,150500,54701052,1492,1492,1492,1492,0
|
|
20230628,150400,54701052,1492,1492,1492,1492,0
|
|
20230628,150300,54701052,1492,1492,1492,1492,0
|
|
20230628,150200,54701052,1492,1492,1492,1492,1
|
|
20230628,150100,54699560,1486,1486,1486,1486,1259
|
|
20230628,150000,52828686,1488,1486,1488,1486,320
|
|
20230628,145900,52353164,1487,1487,1487,1487,0
|
|
20230628,145800,52353164,1487,1487,1487,1487,47
|
|
20230628,145700,52283275,1492,1492,1492,1492,0
|
|
20230628,145600,52283275,1492,1492,1492,1492,0
|
|
20230628,145500,52283275,1492,1492,1492,1492,0
|
|
20230628,145400,52283275,1492,1492,1492,1492,0
|
|
20230628,145300,52283275,1492,1492,1492,1492,0
|
|
20230628,145200,52283275,1492,1492,1492,1492,0
|
|
20230628,145100,52283275,1492,1492,1492,1492,0
|
|
20230628,145000,52283275,1492,1492,1492,1492,1
|
|
20230628,144900,52281783,1487,1487,1487,1487,19
|
|
20230628,144800,52253530,1493,1493,1493,1493,0
|
|
20230628,144700,52253530,1493,1493,1493,1493,0
|
|
20230628,144600,52253530,1493,1493,1493,1493,0
|
|
20230628,144500,52253530,1493,1493,1493,1493,0
|
|
20230628,144400,52253530,1493,1493,1493,1493,0
|
|
20230628,144300,52253530,1493,1493,1493,1493,0
|
|
20230628,144200,52253530,1493,1493,1493,1493,0
|
|
20230628,144100,52253530,1493,1493,1493,1493,1
|
|
20230628,144000,52252037,1487,1487,1487,1487,0
|
|
20230628,143900,52252037,1487,1487,1487,1487,0
|
|
20230628,143800,52252037,1487,1487,1487,1487,19
|
|
20230628,143700,52223784,1493,1493,1493,1493,0
|
|
20230628,143600,52223784,1493,1493,1493,1493,0
|
|
20230628,143500,52223784,1493,1493,1493,1493,0
|
|
20230628,143400,52223784,1493,1493,1493,1493,0
|
|
20230628,143300,52223784,1493,1493,1493,1493,0
|
|
20230628,143200,52223784,1493,1493,1493,1493,0
|
|
20230628,143100,52223784,1493,1492,1493,1492,2
|
|
20230628,143000,52220799,1492,1492,1492,1492,0
|
|
20230628,142900,52220799,1492,1492,1492,1492,0
|
|
20230628,142800,52220799,1492,1487,1492,1486,850
|
|
20230628,142700,50957568,1496,1496,1496,1496,0
|
|
20230628,142600,50957568,1496,1496,1496,1496,0
|
|
20230628,142500,50957568,1496,1496,1496,1496,0
|
|
20230628,142400,50957568,1496,1496,1496,1496,0
|
|
20230628,142300,50957568,1496,1496,1496,1496,0
|
|
20230628,142200,50957568,1496,1496,1496,1496,0
|
|
20230628,142100,50957568,1496,1496,1496,1496,0
|
|
20230628,142000,50957568,1496,1496,1496,1496,0
|
|
20230628,141900,50957568,1496,1496,1496,1496,0
|
|
20230628,141800,50957568,1496,1496,1496,1496,1
|
|
20230628,141700,50956072,1487,1487,1487,1487,19
|
|
20230628,141600,50927819,1496,1496,1496,1496,0
|
|
20230628,141500,50927819,1496,1496,1496,1496,0
|
|
20230628,141400,50927819,1496,1496,1496,1496,0
|
|
20230628,141300,50927819,1496,1496,1496,1496,1
|
|
20230628,141200,50926323,1486,1486,1486,1486,0
|
|
20230628,141100,50926323,1486,1487,1487,1486,1513
|
|
20230628,141000,48676632,1499,1499,1499,1499,0
|
|
20230628,140900,48676632,1499,1499,1499,1499,0
|
|
20230628,140800,48676632,1499,1499,1499,1499,1
|
|
20230628,140700,48675133,1487,1487,1487,1487,100
|
|
20230628,140600,48526433,1487,1487,1487,1487,19
|
|
20230628,140500,48498180,1486,1486,1486,1486,0
|
|
20230628,140400,48498180,1486,1486,1486,1486,0
|
|
20230628,140300,48498180,1486,1486,1486,1486,0
|
|
20230628,140200,48498180,1486,1486,1486,1486,0
|
|
20230628,140100,48498180,1486,1486,1486,1486,0
|
|
20230628,140000,48498180,1486,1486,1486,1486,0
|
|
20230628,135900,48498180,1486,1486,1486,1486,0
|
|
20230628,135800,48498180,1486,1488,1488,1486,170
|
|
20230628,135700,48245450,1486,1487,1487,1486,2356
|
|
20230628,135600,44743371,1487,1488,1488,1487,20
|
|
20230628,135500,44713619,1489,1489,1489,1489,0
|
|
20230628,135400,44713619,1489,1489,1489,1489,0
|
|
20230628,135300,44713619,1489,1490,1490,1489,2524
|
|
20230628,135200,40954557,1491,1491,1491,1491,1716
|
|
20230628,135100,38396001,1492,1492,1492,1492,1117
|
|
20230628,135000,36729437,1492,1492,1492,1492,0
|
|
20230628,134900,36729437,1492,1492,1492,1492,0
|
|
20230628,134800,36729437,1492,1492,1492,1492,0
|
|
20230628,134700,36729437,1492,1492,1492,1492,0
|
|
20230628,134600,36729437,1492,1492,1492,1492,0
|
|
20230628,134500,36729437,1492,1492,1492,1492,19
|
|
20230628,134400,36701089,1495,1495,1495,1495,0
|
|
20230628,134300,36701089,1495,1495,1495,1495,0
|
|
20230628,134200,36701089,1495,1495,1495,1495,0
|
|
20230628,134100,36701089,1495,1495,1495,1495,0
|
|
20230628,134000,36701089,1495,1495,1495,1495,0
|
|
20230628,133900,36701089,1495,1495,1495,1495,18
|
|
20230628,133800,36674179,1495,1495,1495,1495,0
|
|
20230628,133700,36674179,1495,1495,1495,1495,0
|
|
20230628,133600,36674179,1495,1495,1495,1495,0
|
|
20230628,133500,36674179,1495,1495,1495,1495,0
|
|
20230628,133400,36674179,1495,1495,1495,1495,19
|
|
20230628,133300,36645774,1499,1499,1499,1499,0
|
|
20230628,133200,36645774,1499,1499,1499,1499,0
|
|
20230628,133100,36645774,1499,1499,1499,1499,0
|
|
20230628,133000,36645774,1499,1499,1499,1499,0
|
|
20230628,132900,36645774,1499,1499,1499,1499,0
|
|
20230628,132800,36645774,1499,1498,1499,1498,2
|
|
20230628,132700,36642777,1495,1495,1495,1495,0
|
|
20230628,132600,36642777,1495,1495,1495,1495,0
|
|
20230628,132500,36642777,1495,1495,1495,1495,1
|
|
20230628,132400,36641282,1495,1495,1495,1495,19
|
|
20230628,132300,36612877,1499,1499,1499,1499,0
|
|
20230628,132200,36612877,1499,1499,1499,1499,0
|
|
20230628,132100,36612877,1499,1499,1499,1499,0
|
|
20230628,132000,36612877,1499,1499,1499,1499,0
|
|
20230628,131900,36612877,1499,1499,1499,1499,0
|
|
20230628,131800,36612877,1499,1499,1499,1499,0
|
|
20230628,131700,36612877,1499,1499,1499,1499,0
|
|
20230628,131600,36612877,1499,1499,1499,1499,0
|
|
20230628,131500,36612877,1499,1499,1499,1499,0
|
|
20230628,131400,36612877,1499,1499,1499,1499,10
|
|
20230628,131300,36597887,1493,1493,1493,1493,19
|
|
20230628,131200,36569520,1499,1499,1499,1499,0
|
|
20230628,131100,36569520,1499,1499,1499,1499,0
|
|
20230628,131000,36569520,1499,1499,1499,1499,0
|
|
20230628,130900,36569520,1499,1499,1499,1499,0
|
|
20230628,130800,36569520,1499,1499,1499,1499,0
|
|
20230628,130700,36569520,1499,1499,1499,1499,1
|
|
20230628,130600,36568021,1493,1493,1493,1493,0
|
|
20230628,130500,36568021,1493,1493,1493,1493,0
|
|
20230628,130400,36568021,1493,1493,1493,1493,0
|
|
20230628,130300,36568021,1493,1494,1494,1493,108
|
|
20230628,130200,36406716,1494,1494,1494,1494,300
|
|
20230628,130100,35958516,1499,1499,1499,1499,0
|
|
20230628,130000,35958516,1499,1499,1499,1499,0
|
|
20230628,125900,35958516,1499,1499,1499,1499,0
|
|
20230628,125800,35958516,1499,1499,1499,1499,0
|
|
20230628,125700,35958516,1499,1499,1499,1499,0
|
|
20230628,125600,35958516,1499,1499,1499,1499,0
|
|
20230628,125500,35958516,1499,1499,1499,1499,0
|
|
20230628,125400,35958516,1499,1499,1499,1499,0
|
|
20230628,125300,35958516,1499,1499,1499,1499,0
|
|
20230628,125200,35958516,1499,1499,1499,1499,0
|
|
20230628,125100,35958516,1499,1499,1499,1499,0
|
|
20230628,125000,35958516,1499,1499,1499,1499,0
|
|
20230628,124900,35958516,1499,1499,1499,1499,0
|
|
20230628,124800,35958516,1499,1499,1499,1499,0
|
|
20230628,124700,35958516,1499,1499,1499,1499,0
|
|
20230628,124600,35958516,1499,1499,1499,1499,0
|
|
20230628,124500,35958516,1499,1499,1499,1499,0
|
|
20230628,124400,35958516,1499,1499,1499,1499,0
|
|
20230628,124300,35958516,1499,1499,1499,1499,0
|
|
20230628,124200,35958516,1499,1499,1499,1499,0
|
|
20230628,124100,35958516,1499,1499,1499,1499,0
|
|
20230628,124000,35958516,1499,1499,1499,1499,1
|
|
20230628,123900,35957017,1493,1493,1493,1493,0
|
|
20230628,123800,35957017,1493,1493,1493,1493,0
|
|
20230628,123700,35957017,1493,1493,1493,1493,0
|
|
20230628,123600,35957017,1493,1496,1496,1493,81
|
|
20230628,123500,35836034,1500,1500,1500,1500,70
|
|
20230628,123400,35731034,1500,1500,1500,1500,0
|
|
20230628,123300,35731034,1500,1500,1500,1500,0
|
|
20230628,123200,35731034,1500,1500,1500,1500,0
|
|
20230628,123100,35731034,1500,1500,1500,1500,0
|
|
20230628,123000,35731034,1500,1500,1500,1500,0
|
|
20230628,122900,35731034,1500,1500,1500,1500,0
|
|
20230628,122800,35731034,1500,1500,1500,1500,0
|
|
20230628,122700,35731034,1500,1500,1500,1500,0
|
|
20230628,122600,35731034,1500,1500,1500,1500,0
|
|
20230628,122500,35731034,1500,1500,1500,1500,0
|
|
20230628,122400,35731034,1500,1500,1500,1500,0
|
|
20230628,122300,35731034,1500,1500,1500,1500,0
|
|
20230628,122200,35731034,1500,1500,1500,1500,0
|
|
20230628,122100,35731034,1500,1500,1500,1500,0
|
|
20230628,122000,35731034,1500,1500,1500,1500,0
|
|
20230628,121900,35731034,1500,1500,1500,1500,0
|
|
20230628,121800,35731034,1500,1500,1500,1500,0
|
|
20230628,121700,35731034,1500,1500,1500,1500,1
|
|
20230628,121600,35729534,1493,1493,1493,1492,244
|
|
20230628,121500,35365243,1500,1500,1500,1500,0
|
|
20230628,121400,35365243,1500,1500,1500,1500,0
|
|
20230628,121300,35365243,1500,1500,1500,1500,0
|
|
20230628,121200,35365243,1500,1500,1500,1500,0
|
|
20230628,121100,35365243,1500,1500,1500,1500,0
|
|
20230628,121000,35365243,1500,1500,1500,1500,0
|
|
20230628,120900,35365243,1500,1500,1500,1500,0
|
|
20230628,120800,35365243,1500,1500,1500,1500,1
|
|
20230628,120700,35363743,1493,1493,1493,1493,0
|
|
20230628,120600,35363743,1493,1500,1500,1493,2587
|
|
20230628,120500,31495935,1508,1508,1508,1508,0
|
|
20230628,120400,31495935,1508,1508,1508,1508,0
|
|
20230628,120300,31495935,1508,1508,1508,1508,0
|
|
20230628,120200,31495935,1508,1508,1508,1508,0
|
|
20230628,120100,31495935,1508,1508,1508,1508,0
|
|
20230628,120000,31495935,1508,1508,1508,1508,0
|
|
20230628,115900,31495935,1508,1508,1508,1508,0
|
|
20230628,115800,31495935,1508,1508,1508,1508,0
|
|
20230628,115700,31495935,1508,1508,1508,1508,0
|
|
20230628,115600,31495935,1508,1508,1508,1508,0
|
|
20230628,115500,31495935,1508,1508,1508,1508,0
|
|
20230628,115400,31495935,1508,1508,1508,1508,0
|
|
20230628,115300,31495935,1508,1508,1508,1508,1
|
|
20230628,115200,31494427,1500,1500,1500,1500,0
|
|
20230628,115100,31494427,1500,1500,1500,1500,66
|
|
20230628,115000,31395427,1508,1508,1508,1508,0
|
|
20230628,114900,31395427,1508,1508,1508,1508,0
|
|
20230628,114800,31395427,1508,1508,1508,1508,0
|
|
20230628,114700,31395427,1508,1508,1508,1508,0
|
|
20230628,114600,31395427,1508,1508,1508,1508,0
|
|
20230628,114500,31395427,1508,1508,1508,1508,0
|
|
20230628,114400,31395427,1508,1508,1508,1508,5
|
|
20230628,114300,31387887,1508,1508,1508,1508,0
|
|
20230628,114200,31387887,1508,1508,1508,1508,0
|
|
20230628,114100,31387887,1508,1508,1508,1508,1
|
|
20230628,114000,31386379,1508,1508,1508,1508,0
|
|
20230628,113900,31386379,1508,1508,1508,1508,1
|
|
20230628,113800,31384871,1500,1500,1500,1500,0
|
|
20230628,113700,31384871,1500,1500,1500,1500,0
|
|
20230628,113600,31384871,1500,1500,1500,1500,0
|
|
20230628,113500,31384871,1500,1500,1500,1500,66
|
|
20230628,113400,31285871,1508,1508,1508,1508,0
|
|
20230628,113300,31285871,1508,1508,1508,1508,0
|
|
20230628,113200,31285871,1508,1508,1508,1508,0
|
|
20230628,113100,31285871,1508,1508,1508,1508,0
|
|
20230628,113000,31285871,1508,1508,1508,1508,0
|
|
20230628,112900,31285871,1508,1505,1508,1505,500
|
|
20230628,112800,30531969,1500,1500,1500,1500,0
|
|
20230628,112700,30531969,1500,1500,1500,1500,0
|
|
20230628,112600,30531969,1500,1500,1500,1500,3
|
|
20230628,112500,30527469,1500,1500,1500,1500,0
|
|
20230628,112400,30527469,1500,1500,1500,1500,0
|
|
20230628,112300,30527469,1500,1500,1500,1500,0
|
|
20230628,112200,30527469,1500,1500,1500,1500,0
|
|
20230628,112100,30527469,1500,1500,1500,1500,1
|
|
20230628,112000,30525969,1495,1495,1495,1495,0
|
|
20230628,111900,30525969,1495,1495,1495,1495,66
|
|
20230628,111800,30427299,1495,1495,1495,1495,0
|
|
20230628,111700,30427299,1495,1495,1495,1495,1
|
|
20230628,111600,30425804,1500,1500,1500,1500,0
|
|
20230628,111500,30425804,1500,1500,1500,1500,0
|
|
20230628,111400,30425804,1500,1500,1500,1500,0
|
|
20230628,111300,30425804,1500,1500,1500,1500,1
|
|
20230628,111200,30424304,1495,1495,1495,1495,0
|
|
20230628,111100,30424304,1495,1495,1495,1495,0
|
|
20230628,111000,30424304,1495,1495,1495,1495,20
|
|
20230628,110900,30394404,1500,1500,1500,1500,0
|
|
20230628,110800,30394404,1500,1500,1500,1500,0
|
|
20230628,110700,30394404,1500,1500,1500,1500,0
|
|
20230628,110600,30394404,1500,1500,1500,1500,1
|
|
20230628,110500,30392904,1494,1494,1494,1494,0
|
|
20230628,110400,30392904,1494,1494,1494,1494,0
|
|
20230628,110300,30392904,1494,1499,1499,1494,66
|
|
20230628,110200,30294285,1500,1500,1500,1500,0
|
|
20230628,110100,30294285,1500,1500,1500,1500,1
|
|
20230628,110000,30292785,1500,1500,1500,1500,0
|
|
20230628,105900,30292785,1500,1500,1500,1500,0
|
|
20230628,105800,30292785,1500,1500,1500,1500,0
|
|
20230628,105700,30292785,1500,1500,1500,1500,0
|
|
20230628,105600,30292785,1500,1500,1500,1500,0
|
|
20230628,105500,30292785,1500,1500,1500,1500,656
|
|
20230628,105400,29308785,1506,1506,1506,1506,0
|
|
20230628,105300,29308785,1506,1506,1506,1506,0
|
|
20230628,105200,29308785,1506,1506,1506,1506,0
|
|
20230628,105100,29308785,1506,1506,1506,1506,1
|
|
20230628,105000,29307279,1500,1500,1500,1500,0
|
|
20230628,104900,29307279,1500,1500,1500,1500,0
|
|
20230628,104800,29307279,1500,1500,1500,1500,0
|
|
20230628,104700,29307279,1500,1500,1500,1500,66
|
|
20230628,104600,29208279,1507,1507,1507,1507,0
|
|
20230628,104500,29208279,1507,1507,1507,1507,0
|
|
20230628,104400,29208279,1507,1507,1507,1507,0
|
|
20230628,104300,29208279,1507,1507,1507,1507,0
|
|
20230628,104200,29208279,1507,1507,1507,1507,1
|
|
20230628,104100,29206772,1500,1500,1500,1500,0
|
|
20230628,104000,29206772,1500,1500,1500,1500,0
|
|
20230628,103900,29206772,1500,1503,1503,1500,1725
|
|
20230628,103800,26617039,1507,1507,1507,1507,0
|
|
20230628,103700,26617039,1507,1507,1507,1507,0
|
|
20230628,103600,26617039,1507,1507,1507,1507,0
|
|
20230628,103500,26617039,1507,1507,1507,1507,0
|
|
20230628,103400,26617039,1507,1507,1507,1507,0
|
|
20230628,103300,26617039,1507,1507,1507,1507,0
|
|
20230628,103200,26617039,1507,1507,1507,1507,0
|
|
20230628,103100,26617039,1507,1502,1507,1502,67
|
|
20230628,103000,26516400,1502,1502,1502,1502,0
|
|
20230628,102900,26516400,1502,1506,1506,1502,4
|
|
20230628,102800,26510388,1507,1507,1507,1507,0
|
|
20230628,102700,26510388,1507,1507,1507,1507,0
|
|
20230628,102600,26510388,1507,1507,1507,1507,0
|
|
20230628,102500,26510388,1507,1507,1507,1507,0
|
|
20230628,102400,26510388,1507,1507,1507,1507,0
|
|
20230628,102300,26510388,1507,1507,1507,1507,0
|
|
20230628,102200,26510388,1507,1507,1507,1507,0
|
|
20230628,102100,26510388,1507,1507,1507,1507,5
|
|
20230628,102000,26502853,1507,1507,1507,1507,0
|
|
20230628,101900,26502853,1507,1507,1507,1507,0
|
|
20230628,101800,26502853,1507,1507,1507,1507,1
|
|
20230628,101700,26501346,1502,1502,1502,1502,0
|
|
20230628,101600,26501346,1502,1502,1502,1502,1
|
|
20230628,101500,26499844,1501,1501,1501,1501,66
|
|
20230628,101400,26400778,1509,1509,1509,1509,0
|
|
20230628,101300,26400778,1509,1509,1509,1509,0
|
|
20230628,101200,26400778,1509,1509,1509,1509,0
|
|
20230628,101100,26400778,1509,1509,1509,1509,0
|
|
20230628,101000,26400778,1509,1509,1509,1509,0
|
|
20230628,100900,26400778,1509,1509,1509,1509,0
|
|
20230628,100800,26400778,1509,1509,1509,1509,0
|
|
20230628,100700,26400778,1509,1509,1509,1509,2
|
|
20230628,100600,26397760,1509,1508,1509,1507,2818
|
|
20230628,100500,22146340,1500,1500,1500,1500,0
|
|
20230628,100400,22146340,1500,1500,1500,1500,0
|
|
20230628,100300,22146340,1500,1500,1500,1500,0
|
|
20230628,100200,22146340,1500,1506,1506,1500,1634
|
|
20230628,100100,19689763,1509,1509,1509,1509,1
|
|
20230628,100000,19688254,1506,1506,1506,1506,0
|
|
20230628,095900,19688254,1506,1506,1506,1506,66
|
|
20230628,095800,19588858,1510,1510,1510,1510,100
|
|
20230628,095700,19437858,1510,1510,1510,1510,0
|
|
20230628,095600,19437858,1510,1510,1510,1510,1
|
|
20230628,095500,19436348,1509,1509,1509,1509,1
|
|
20230628,095400,19434839,1509,1509,1509,1509,0
|
|
20230628,095300,19434839,1509,1506,1509,1506,299
|
|
20230628,095200,18984415,1506,1506,1506,1506,61
|
|
20230628,095100,18892549,1506,1506,1506,1506,0
|
|
20230628,095000,18892549,1506,1506,1506,1506,0
|
|
20230628,094900,18892549,1506,1506,1506,1506,0
|
|
20230628,094800,18892549,1506,1506,1506,1506,0
|
|
20230628,094700,18892549,1506,1506,1506,1506,5
|
|
20230628,094600,18885019,1506,1506,1506,1506,0
|
|
20230628,094500,18885019,1506,1506,1506,1506,1
|
|
20230628,094400,18883513,1506,1506,1506,1506,813
|
|
20230628,094300,17659135,1503,1503,1503,1503,66
|
|
20230628,094200,17559937,1505,1503,1505,1503,4470
|
|
20230628,094100,10836775,1503,1503,1503,1503,0
|
|
20230628,094000,10836775,1503,1503,1503,1503,0
|
|
20230628,093900,10836775,1503,1503,1503,1503,799
|
|
20230628,093800,9635878,1503,1503,1503,1503,0
|
|
20230628,093700,9635878,1503,1503,1503,1503,0
|
|
20230628,093600,9635878,1503,1503,1503,1503,0
|
|
20230628,093500,9635878,1503,1503,1503,1503,1
|
|
20230628,093400,9634375,1503,1503,1503,1503,1
|
|
20230628,093300,9632872,1503,1503,1503,1503,12
|
|
20230628,093200,9614836,1503,1502,1503,1502,3
|
|
20230628,093100,9610328,1502,1502,1502,1502,302
|
|
20230628,093000,9156724,1501,1501,1501,1501,0
|
|
20230628,092900,9156724,1501,1501,1501,1501,0
|
|
20230628,092800,9156724,1501,1501,1501,1501,0
|
|
20230628,092700,9156724,1501,1501,1501,1501,67
|
|
20230628,092600,9056157,1501,1501,1501,1501,0
|
|
20230628,092500,9056157,1501,1501,1501,1501,0
|
|
20230628,092400,9056157,1501,1501,1501,1501,91
|
|
20230628,092300,8919566,1501,1501,1501,1501,0
|
|
20230628,092200,8919566,1501,1501,1501,1501,1
|
|
20230628,092100,8918065,1500,1500,1500,1500,2
|
|
20230628,092000,8915065,1500,1500,1500,1500,2
|
|
20230628,091900,8912065,1500,1498,1500,1498,73
|
|
20230628,091800,8802577,1500,1500,1500,1500,0
|
|
20230628,091700,8802577,1500,1500,1500,1500,28
|
|
20230628,091600,8760577,1500,1500,1500,1500,2
|
|
20230628,091500,8757577,1499,1499,1499,1499,475
|
|
20230628,091400,8045552,1500,1500,1500,1500,0
|
|
20230628,091300,8045552,1500,1496,1500,1496,193
|
|
20230628,091200,7756606,1495,1495,1495,1495,1177
|
|
20230628,091100,5996991,1497,1494,1497,1494,13
|
|
20230628,091000,5977556,1493,1493,1493,1493,22
|
|
20230628,090900,5944710,1492,1492,1492,1492,0
|
|
20230628,090800,5944710,1492,1492,1492,1492,86
|
|
20230628,090700,5816398,1493,1493,1493,1493,1
|
|
20230628,090600,5814905,1492,1491,1492,1491,1962
|
|
20230628,090500,2887628,1489,1489,1489,1489,0
|
|
20230628,090400,2887628,1489,1489,1489,1489,197
|
|
20230628,090300,2594295,1485,1485,1485,1485,12
|
|
20230628,090200,2576475,1485,1485,1485,1485,0
|
|
20230628,090100,2576475,1485,1485,1485,1485,0
|
|
20230628,090000,2576475,1485,1485,1485,1485,1735
|