598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,185500,72418655,1500,1500,1500,1500,963
|
|
20230705,185400,72418655,1500,1500,1500,1500,0
|
|
20230705,185300,72418655,1500,1500,1500,1500,0
|
|
20230705,185200,72418655,1500,1500,1500,1500,0
|
|
20230705,185100,72418655,1500,1500,1500,1500,0
|
|
20230705,185000,72418655,1500,1500,1500,1500,0
|
|
20230705,184900,72418655,1500,1500,1500,1500,0
|
|
20230705,184800,72418655,1500,1500,1500,1500,0
|
|
20230705,184700,72418655,1500,1500,1500,1500,0
|
|
20230705,184600,72418655,1500,1500,1500,1500,0
|
|
20230705,184500,72418655,1500,1500,1500,1500,0
|
|
20230705,184400,72418655,1500,1500,1500,1500,0
|
|
20230705,184300,72418655,1500,1500,1500,1500,0
|
|
20230705,184200,72418655,1500,1500,1500,1500,0
|
|
20230705,184100,72418655,1500,1500,1500,1500,0
|
|
20230705,184000,72418655,1500,1500,1500,1500,0
|
|
20230705,183900,72418655,1500,1500,1500,1500,0
|
|
20230705,183800,72418655,1500,1500,1500,1500,0
|
|
20230705,183700,72418655,1500,1500,1500,1500,0
|
|
20230705,183600,72418655,1500,1500,1500,1500,0
|
|
20230705,183500,72418655,1500,1500,1500,1500,0
|
|
20230705,183400,72418655,1500,1500,1500,1500,0
|
|
20230705,183300,72418655,1500,1500,1500,1500,0
|
|
20230705,183200,72418655,1500,1500,1500,1500,0
|
|
20230705,183100,72418655,1500,1500,1500,1500,0
|
|
20230705,183000,72418655,1500,1500,1500,1500,0
|
|
20230705,182900,72418655,1500,1500,1500,1500,0
|
|
20230705,182800,72418655,1500,1500,1500,1500,0
|
|
20230705,182700,72418655,1500,1500,1500,1500,0
|
|
20230705,182600,72418655,1500,1500,1500,1500,0
|
|
20230705,182500,72418655,1500,1500,1500,1500,963
|
|
20230705,182400,72418655,1500,1500,1500,1500,0
|
|
20230705,182300,72418655,1500,1500,1500,1500,0
|
|
20230705,182200,72418655,1500,1500,1500,1500,0
|
|
20230705,182100,72418655,1500,1500,1500,1500,0
|
|
20230705,182000,72418655,1500,1500,1500,1500,0
|
|
20230705,181900,72418655,1500,1500,1500,1500,0
|
|
20230705,181800,72418655,1500,1500,1500,1500,0
|
|
20230705,181700,72418655,1500,1500,1500,1500,0
|
|
20230705,181600,72418655,1500,1500,1500,1500,0
|
|
20230705,181500,72418655,1500,1500,1500,1500,0
|
|
20230705,181400,72418655,1500,1500,1500,1500,0
|
|
20230705,181300,72418655,1500,1500,1500,1500,0
|
|
20230705,181200,72418655,1500,1500,1500,1500,0
|
|
20230705,181100,72418655,1500,1500,1500,1500,0
|
|
20230705,181000,72418655,1500,1500,1500,1500,0
|
|
20230705,180900,72418655,1500,1500,1500,1500,0
|
|
20230705,180800,72418655,1500,1500,1500,1500,0
|
|
20230705,180700,72418655,1500,1500,1500,1500,0
|
|
20230705,180600,72418655,1500,1500,1500,1500,0
|
|
20230705,180500,72418655,1500,1500,1500,1500,0
|
|
20230705,180400,72418655,1500,1500,1500,1500,0
|
|
20230705,180300,72418655,1500,1500,1500,1500,0
|
|
20230705,180200,72418655,1500,1500,1500,1500,0
|
|
20230705,180100,72418655,1500,1500,1500,1500,0
|
|
20230705,180000,72418655,1500,1500,1500,1500,0
|
|
20230705,175900,72418655,1500,1500,1500,1500,0
|
|
20230705,175800,72418655,1500,1500,1500,1500,0
|
|
20230705,175700,72418655,1500,1500,1500,1500,0
|
|
20230705,175600,72418655,1500,1500,1500,1500,0
|
|
20230705,175500,72418655,1500,1500,1500,1500,963
|
|
20230705,175400,72418655,1500,1500,1500,1500,0
|
|
20230705,175300,72418655,1500,1500,1500,1500,0
|
|
20230705,175200,72418655,1500,1500,1500,1500,0
|
|
20230705,175100,72418655,1500,1500,1500,1500,0
|
|
20230705,175000,72418655,1500,1500,1500,1500,0
|
|
20230705,174900,72418655,1500,1500,1500,1500,0
|
|
20230705,174800,72418655,1500,1500,1500,1500,0
|
|
20230705,174700,72418655,1500,1500,1500,1500,0
|
|
20230705,174600,72418655,1500,1500,1500,1500,0
|
|
20230705,174500,72418655,1500,1500,1500,1500,0
|
|
20230705,174400,72418655,1500,1500,1500,1500,0
|
|
20230705,174300,72418655,1500,1500,1500,1500,0
|
|
20230705,174200,72418655,1500,1500,1500,1500,0
|
|
20230705,174100,72418655,1500,1500,1500,1500,0
|
|
20230705,174000,72418655,1500,1500,1500,1500,0
|
|
20230705,173900,72418655,1500,1500,1500,1500,0
|
|
20230705,173800,72418655,1500,1500,1500,1500,0
|
|
20230705,173700,72418655,1500,1500,1500,1500,0
|
|
20230705,173600,72418655,1500,1500,1500,1500,0
|
|
20230705,173500,72418655,1500,1500,1500,1500,0
|
|
20230705,173400,72418655,1500,1500,1500,1500,0
|
|
20230705,173300,72418655,1500,1500,1500,1500,0
|
|
20230705,173200,72418655,1500,1500,1500,1500,0
|
|
20230705,173100,72418655,1500,1500,1500,1500,0
|
|
20230705,173000,72418655,1500,1500,1500,1500,0
|
|
20230705,172900,72418655,1500,1500,1500,1500,0
|
|
20230705,172800,72418655,1500,1500,1500,1500,0
|
|
20230705,172700,72418655,1500,1500,1500,1500,0
|
|
20230705,172600,72418655,1500,1500,1500,1500,0
|
|
20230705,172500,72418655,1500,1500,1500,1500,963
|
|
20230705,172400,72418655,1500,1500,1500,1500,0
|
|
20230705,172300,72418655,1500,1500,1500,1500,0
|
|
20230705,172200,72418655,1500,1500,1500,1500,0
|
|
20230705,172100,72418655,1500,1500,1500,1500,0
|
|
20230705,172000,72418655,1500,1500,1500,1500,0
|
|
20230705,171900,72418655,1500,1500,1500,1500,0
|
|
20230705,171800,72418655,1500,1500,1500,1500,0
|
|
20230705,171700,72418655,1500,1500,1500,1500,0
|
|
20230705,171600,72418655,1500,1500,1500,1500,0
|
|
20230705,171500,72418655,1500,1500,1500,1500,0
|
|
20230705,171400,72418655,1500,1500,1500,1500,0
|
|
20230705,171300,72418655,1500,1500,1500,1500,0
|
|
20230705,171200,72418655,1500,1500,1500,1500,0
|
|
20230705,171100,72418655,1500,1500,1500,1500,0
|
|
20230705,171000,72418655,1500,1500,1500,1500,0
|
|
20230705,170900,72418655,1500,1500,1500,1500,0
|
|
20230705,170800,72418655,1500,1500,1500,1500,0
|
|
20230705,170700,72418655,1500,1500,1500,1500,0
|
|
20230705,170600,72418655,1500,1500,1500,1500,0
|
|
20230705,170500,72418655,1500,1500,1500,1500,0
|
|
20230705,170400,72418655,1500,1500,1500,1500,0
|
|
20230705,170300,72418655,1500,1500,1500,1500,0
|
|
20230705,170200,72418655,1500,1500,1500,1500,0
|
|
20230705,170100,72418655,1500,1500,1500,1500,0
|
|
20230705,170000,72418655,1500,1500,1500,1500,0
|
|
20230705,165900,72418655,1500,1500,1500,1500,0
|
|
20230705,165800,72418655,1500,1500,1500,1500,0
|
|
20230705,165700,72418655,1500,1500,1500,1500,0
|
|
20230705,165600,72418655,1500,1500,1500,1500,0
|
|
20230705,165500,72418655,1500,1500,1500,1500,963
|
|
20230705,165400,72418655,1500,1500,1500,1500,0
|
|
20230705,165300,72418655,1500,1500,1500,1500,0
|
|
20230705,165200,72418655,1500,1500,1500,1500,0
|
|
20230705,165100,72418655,1500,1500,1500,1500,0
|
|
20230705,165000,72418655,1500,1500,1500,1500,0
|
|
20230705,164900,72418655,1500,1500,1500,1500,0
|
|
20230705,164800,72418655,1500,1500,1500,1500,0
|
|
20230705,164700,72418655,1500,1500,1500,1500,0
|
|
20230705,164600,72418655,1500,1500,1500,1500,0
|
|
20230705,164500,72418655,1500,1500,1500,1500,0
|
|
20230705,164400,72418655,1500,1500,1500,1500,0
|
|
20230705,164300,72418655,1500,1500,1500,1500,0
|
|
20230705,164200,72418655,1500,1500,1500,1500,0
|
|
20230705,164100,72418655,1500,1500,1500,1500,0
|
|
20230705,164000,72418655,1500,1500,1500,1500,0
|
|
20230705,163900,72418655,1500,1500,1500,1500,0
|
|
20230705,163800,72418655,1500,1500,1500,1500,0
|
|
20230705,163700,72418655,1500,1500,1500,1500,0
|
|
20230705,163600,72418655,1500,1500,1500,1500,0
|
|
20230705,163500,72418655,1500,1500,1500,1500,0
|
|
20230705,163400,72418655,1500,1500,1500,1500,0
|
|
20230705,163300,72418655,1500,1500,1500,1500,0
|
|
20230705,163200,72418655,1500,1500,1500,1500,0
|
|
20230705,163100,72418655,1500,1500,1500,1500,0
|
|
20230705,163000,72418655,1500,1500,1500,1500,0
|
|
20230705,162900,72418655,1500,1500,1500,1500,0
|
|
20230705,162800,72418655,1500,1500,1500,1500,0
|
|
20230705,162700,72418655,1500,1500,1500,1500,0
|
|
20230705,162600,72418655,1500,1500,1500,1500,0
|
|
20230705,162500,72418655,1500,1500,1500,1500,963
|
|
20230705,162400,72418655,1500,1500,1500,1500,0
|
|
20230705,162300,72418655,1500,1500,1500,1500,0
|
|
20230705,162200,72418655,1500,1500,1500,1500,0
|
|
20230705,162100,72418655,1500,1500,1500,1500,0
|
|
20230705,162000,72418655,1500,1500,1500,1500,0
|
|
20230705,161900,72418655,1500,1500,1500,1500,0
|
|
20230705,161800,72418655,1500,1500,1500,1500,0
|
|
20230705,161700,72418655,1500,1500,1500,1500,0
|
|
20230705,161600,72418655,1500,1500,1500,1500,0
|
|
20230705,161500,72418655,1500,1500,1500,1500,0
|
|
20230705,161400,72418655,1500,1500,1500,1500,0
|
|
20230705,161300,72418655,1500,1500,1500,1500,0
|
|
20230705,161200,72418655,1500,1500,1500,1500,0
|
|
20230705,161100,72418655,1500,1500,1500,1500,0
|
|
20230705,161000,72418655,1500,1500,1500,1500,0
|
|
20230705,160900,72418655,1500,1500,1500,1500,0
|
|
20230705,160800,72418655,1500,1500,1500,1500,0
|
|
20230705,160700,72418655,1500,1500,1500,1500,0
|
|
20230705,160600,72418655,1500,1500,1500,1500,0
|
|
20230705,160500,72418655,1500,1500,1500,1500,0
|
|
20230705,160400,72418655,1500,1500,1500,1500,0
|
|
20230705,160300,72418655,1500,1500,1500,1500,0
|
|
20230705,160200,72418655,1500,1500,1500,1500,0
|
|
20230705,160100,72418655,1500,1500,1500,1500,0
|
|
20230705,160000,72418655,1500,1500,1500,1500,0
|
|
20230705,155900,72418655,1500,1500,1500,1500,0
|
|
20230705,155800,72418655,1500,1500,1500,1500,0
|
|
20230705,155700,72418655,1500,1500,1500,1500,0
|
|
20230705,155600,72418655,1500,1500,1500,1500,0
|
|
20230705,155500,72418655,1500,1500,1500,1500,963
|
|
20230705,155400,72418655,1500,1500,1500,1500,0
|
|
20230705,155300,72418655,1500,1500,1500,1500,0
|
|
20230705,155200,72418655,1500,1500,1500,1500,0
|
|
20230705,155100,72418655,1500,1500,1500,1500,0
|
|
20230705,155000,72418655,1500,1500,1500,1500,0
|
|
20230705,154900,72418655,1500,1500,1500,1500,0
|
|
20230705,154800,72418655,1500,1500,1500,1500,0
|
|
20230705,154700,72418655,1500,1500,1500,1500,0
|
|
20230705,154600,72418655,1500,1500,1500,1500,0
|
|
20230705,154500,72418655,1500,1500,1500,1500,0
|
|
20230705,154400,72418655,1500,1500,1500,1500,0
|
|
20230705,154300,72418655,1500,1500,1500,1500,0
|
|
20230705,154200,72418655,1500,1500,1500,1500,0
|
|
20230705,154100,72418655,1500,1500,1500,1500,0
|
|
20230705,154000,72418655,1500,1500,1500,1500,0
|
|
20230705,153900,72418655,1500,1500,1500,1500,0
|
|
20230705,153800,72418655,1500,1500,1500,1500,0
|
|
20230705,153700,72418655,1500,1500,1500,1500,0
|
|
20230705,153600,72418655,1500,1500,1500,1500,0
|
|
20230705,153500,72418655,1500,1500,1500,1500,0
|
|
20230705,153400,72418655,1500,1500,1500,1500,0
|
|
20230705,153300,72418655,1500,1500,1500,1500,0
|
|
20230705,153200,72418655,1500,1500,1500,1500,0
|
|
20230705,153100,72418655,1500,1500,1500,1500,0
|
|
20230705,153000,72418655,1500,1500,1500,1500,963
|
|
20230705,152900,70974155,1501,1501,1501,1501,0
|
|
20230705,152800,70974155,1501,1501,1501,1501,0
|
|
20230705,152700,70974155,1501,1501,1501,1501,0
|
|
20230705,152600,70974155,1501,1501,1501,1501,0
|
|
20230705,152500,70974155,1501,1501,1501,1501,0
|
|
20230705,152400,70974155,1501,1501,1501,1501,0
|
|
20230705,152300,70974155,1501,1501,1501,1501,0
|
|
20230705,152200,70974155,1501,1501,1501,1501,0
|
|
20230705,152100,70974155,1501,1501,1501,1501,0
|
|
20230705,152000,70974155,1501,1501,1501,1501,0
|
|
20230705,151900,70974155,1501,1501,1501,1501,0
|
|
20230705,151800,70974155,1501,1501,1501,1501,0
|
|
20230705,151700,70974155,1501,1501,1501,1501,0
|
|
20230705,151600,70974155,1501,1501,1501,1501,1
|
|
20230705,151500,70972654,1500,1500,1500,1500,0
|
|
20230705,151400,70972654,1500,1500,1500,1500,362
|
|
20230705,151300,70429654,1501,1501,1501,1501,0
|
|
20230705,151200,70429654,1501,1501,1501,1501,1
|
|
20230705,151100,70428153,1500,1500,1500,1500,77
|
|
20230705,151000,70312653,1501,1500,1501,1500,93
|
|
20230705,150900,70173133,1501,1501,1501,1501,0
|
|
20230705,150800,70173133,1501,1501,1501,1501,19
|
|
20230705,150700,70144614,1500,1500,1500,1500,800
|
|
20230705,150600,68944614,1501,1501,1501,1501,30
|
|
20230705,150500,68899584,1501,1501,1501,1501,320
|
|
20230705,150400,68419264,1502,1502,1502,1502,158
|
|
20230705,150300,68181948,1502,1502,1502,1502,0
|
|
20230705,150200,68181948,1502,1502,1502,1502,0
|
|
20230705,150100,68181948,1502,1502,1502,1502,0
|
|
20230705,150000,68181948,1502,1502,1502,1502,0
|
|
20230705,145900,68181948,1502,1502,1502,1502,0
|
|
20230705,145800,68181948,1502,1502,1502,1502,0
|
|
20230705,145700,68181948,1502,1502,1502,1502,0
|
|
20230705,145600,68181948,1502,1502,1502,1502,0
|
|
20230705,145500,68181948,1502,1502,1502,1502,0
|
|
20230705,145400,68181948,1502,1502,1502,1502,0
|
|
20230705,145300,68181948,1502,1502,1502,1502,0
|
|
20230705,145200,68181948,1502,1502,1502,1502,0
|
|
20230705,145100,68181948,1502,1502,1502,1502,0
|
|
20230705,145000,68181948,1502,1502,1502,1502,0
|
|
20230705,144900,68181948,1502,1502,1502,1502,0
|
|
20230705,144800,68181948,1502,1502,1502,1502,0
|
|
20230705,144700,68181948,1502,1502,1502,1502,1
|
|
20230705,144600,68180446,1500,1500,1500,1500,0
|
|
20230705,144500,68180446,1500,1500,1500,1500,0
|
|
20230705,144400,68180446,1500,1500,1500,1500,0
|
|
20230705,144300,68180446,1500,1500,1500,1500,0
|
|
20230705,144200,68180446,1500,1500,1500,1500,0
|
|
20230705,144100,68180446,1500,1500,1500,1500,0
|
|
20230705,144000,68180446,1500,1500,1500,1500,0
|
|
20230705,143900,68180446,1500,1500,1500,1500,0
|
|
20230705,143800,68180446,1500,1500,1500,1500,50
|
|
20230705,143700,68105446,1502,1502,1502,1502,1
|
|
20230705,143600,68103944,1500,1500,1500,1500,0
|
|
20230705,143500,68103944,1500,1500,1500,1500,218
|
|
20230705,143400,67776944,1500,1500,1500,1500,0
|
|
20230705,143300,67776944,1500,1500,1500,1500,0
|
|
20230705,143200,67776944,1500,1500,1500,1500,100
|
|
20230705,143100,67626944,1500,1500,1500,1500,0
|
|
20230705,143000,67626944,1500,1500,1500,1500,104
|
|
20230705,142900,67470944,1502,1502,1502,1502,0
|
|
20230705,142800,67470944,1502,1502,1502,1502,0
|
|
20230705,142700,67470944,1502,1502,1502,1502,0
|
|
20230705,142600,67470944,1502,1502,1502,1502,0
|
|
20230705,142500,67470944,1502,1502,1502,1502,1
|
|
20230705,142400,67469442,1500,1500,1500,1500,4
|
|
20230705,142300,67463442,1500,1500,1500,1500,0
|
|
20230705,142200,67463442,1500,1500,1500,1500,400
|
|
20230705,142100,66863442,1502,1502,1502,1502,0
|
|
20230705,142000,66863442,1502,1502,1502,1502,0
|
|
20230705,141900,66863442,1502,1502,1502,1502,0
|
|
20230705,141800,66863442,1502,1502,1502,1502,0
|
|
20230705,141700,66863442,1502,1502,1502,1502,0
|
|
20230705,141600,66863442,1502,1502,1502,1502,0
|
|
20230705,141500,66863442,1502,1502,1502,1502,0
|
|
20230705,141400,66863442,1502,1502,1502,1502,0
|
|
20230705,141300,66863442,1502,1502,1502,1502,0
|
|
20230705,141200,66863442,1502,1502,1502,1502,0
|
|
20230705,141100,66863442,1502,1502,1502,1502,0
|
|
20230705,141000,66863442,1502,1502,1502,1502,1
|
|
20230705,140900,66861940,1500,1500,1500,1500,100
|
|
20230705,140800,66711940,1502,1502,1502,1502,0
|
|
20230705,140700,66711940,1502,1500,1502,1500,201
|
|
20230705,140600,66410438,1500,1500,1500,1500,200
|
|
20230705,140500,66110438,1500,1500,1500,1500,0
|
|
20230705,140400,66110438,1500,1500,1500,1500,0
|
|
20230705,140300,66110438,1500,1499,1500,1499,111
|
|
20230705,140200,65943949,1500,1500,1500,1500,100
|
|
20230705,140100,65793949,1503,1500,1503,1500,3
|
|
20230705,140000,65789446,1500,1500,1500,1500,175
|
|
20230705,135900,65526946,1503,1503,1503,1503,0
|
|
20230705,135800,65526946,1503,1503,1503,1503,0
|
|
20230705,135700,65526946,1503,1503,1503,1503,0
|
|
20230705,135600,65526946,1503,1503,1503,1503,0
|
|
20230705,135500,65526946,1503,1503,1503,1503,100
|
|
20230705,135400,65376646,1503,1503,1503,1503,0
|
|
20230705,135300,65376646,1503,1503,1503,1503,0
|
|
20230705,135200,65376646,1503,1503,1503,1503,0
|
|
20230705,135100,65376646,1503,1500,1503,1500,27
|
|
20230705,135000,65336143,1500,1500,1500,1500,21
|
|
20230705,134900,65304643,1503,1503,1503,1503,0
|
|
20230705,134800,65304643,1503,1503,1503,1503,0
|
|
20230705,134700,65304643,1503,1503,1503,1503,0
|
|
20230705,134600,65304643,1503,1503,1503,1503,0
|
|
20230705,134500,65304643,1503,1503,1503,1503,0
|
|
20230705,134400,65304643,1503,1503,1503,1503,0
|
|
20230705,134300,65304643,1503,1503,1503,1503,0
|
|
20230705,134200,65304643,1503,1503,1503,1503,0
|
|
20230705,134100,65304643,1503,1503,1503,1503,0
|
|
20230705,134000,65304643,1503,1503,1503,1503,0
|
|
20230705,133900,65304643,1503,1503,1503,1503,0
|
|
20230705,133800,65304643,1503,1503,1503,1503,0
|
|
20230705,133700,65304643,1503,1503,1503,1503,0
|
|
20230705,133600,65304643,1503,1503,1503,1503,1
|
|
20230705,133500,65303140,1499,1499,1499,1499,0
|
|
20230705,133400,65303140,1499,1499,1499,1499,0
|
|
20230705,133300,65303140,1499,1499,1499,1499,30
|
|
20230705,133200,65258170,1503,1503,1503,1503,0
|
|
20230705,133100,65258170,1503,1503,1503,1503,0
|
|
20230705,133000,65258170,1503,1503,1503,1503,25
|
|
20230705,132900,65220595,1503,1503,1503,1503,0
|
|
20230705,132800,65220595,1503,1503,1503,1503,0
|
|
20230705,132700,65220595,1503,1503,1503,1503,0
|
|
20230705,132600,65220595,1503,1503,1503,1503,0
|
|
20230705,132500,65220595,1503,1503,1503,1503,0
|
|
20230705,132400,65220595,1503,1503,1503,1503,0
|
|
20230705,132300,65220595,1503,1503,1503,1503,0
|
|
20230705,132200,65220595,1503,1503,1503,1503,0
|
|
20230705,132100,65220595,1503,1503,1503,1503,0
|
|
20230705,132000,65220595,1503,1503,1503,1503,0
|
|
20230705,131900,65220595,1503,1503,1503,1503,0
|
|
20230705,131800,65220595,1503,1503,1503,1503,0
|
|
20230705,131700,65220595,1503,1503,1503,1503,0
|
|
20230705,131600,65220595,1503,1503,1503,1503,0
|
|
20230705,131500,65220595,1503,1503,1503,1503,0
|
|
20230705,131400,65220595,1503,1503,1503,1503,0
|
|
20230705,131300,65220595,1503,1503,1503,1503,0
|
|
20230705,131200,65220595,1503,1503,1503,1503,0
|
|
20230705,131100,65220595,1503,1503,1503,1503,0
|
|
20230705,131000,65220595,1503,1503,1503,1503,1
|
|
20230705,130900,65219092,1499,1499,1499,1499,0
|
|
20230705,130800,65219092,1499,1499,1499,1499,0
|
|
20230705,130700,65219092,1499,1499,1499,1499,0
|
|
20230705,130600,65219092,1499,1499,1499,1499,0
|
|
20230705,130500,65219092,1499,1499,1499,1499,101
|
|
20230705,130400,65067693,1499,1499,1499,1499,0
|
|
20230705,130300,65067693,1499,1499,1499,1499,0
|
|
20230705,130200,65067693,1499,1499,1499,1499,9
|
|
20230705,130100,65054202,1498,1498,1498,1498,91
|
|
20230705,130000,64917884,1499,1499,1499,1499,0
|
|
20230705,125900,64917884,1499,1499,1499,1499,0
|
|
20230705,125800,64917884,1499,1499,1499,1499,4
|
|
20230705,125700,64911888,1498,1498,1498,1498,0
|
|
20230705,125600,64911888,1498,1498,1498,1498,0
|
|
20230705,125500,64911888,1498,1498,1498,1498,0
|
|
20230705,125400,64911888,1498,1498,1498,1498,0
|
|
20230705,125300,64911888,1498,1498,1498,1498,0
|
|
20230705,125200,64911888,1498,1499,1499,1498,52
|
|
20230705,125100,64833942,1498,1498,1498,1498,2
|
|
20230705,125000,64830946,1498,1500,1500,1498,13549
|
|
20230705,124900,44529435,1503,1503,1503,1503,1
|
|
20230705,124800,44527932,1503,1503,1503,1503,0
|
|
20230705,124700,44527932,1503,1503,1503,1503,0
|
|
20230705,124600,44527932,1503,1500,1503,1500,120
|
|
20230705,124500,44347929,1504,1504,1504,1504,0
|
|
20230705,124400,44347929,1504,1504,1504,1504,1
|
|
20230705,124300,44346425,1500,1504,1504,1500,101
|
|
20230705,124200,44194921,1500,1501,1504,1500,202
|
|
20230705,124100,43891916,1504,1504,1504,1504,0
|
|
20230705,124000,43891916,1504,1504,1504,1504,0
|
|
20230705,123900,43891916,1504,1504,1504,1504,1
|
|
20230705,123800,43890412,1500,1500,1500,1500,100
|
|
20230705,123700,43740412,1504,1504,1504,1504,0
|
|
20230705,123600,43740412,1504,1504,1504,1504,0
|
|
20230705,123500,43740412,1504,1504,1504,1504,0
|
|
20230705,123400,43740412,1504,1504,1504,1504,0
|
|
20230705,123300,43740412,1504,1504,1504,1504,0
|
|
20230705,123200,43740412,1504,1504,1504,1504,0
|
|
20230705,123100,43740412,1504,1504,1504,1504,0
|
|
20230705,123000,43740412,1504,1504,1504,1504,0
|
|
20230705,122900,43740412,1504,1504,1504,1504,0
|
|
20230705,122800,43740412,1504,1504,1504,1504,0
|
|
20230705,122700,43740412,1504,1504,1504,1504,0
|
|
20230705,122600,43740412,1504,1504,1504,1504,0
|
|
20230705,122500,43740412,1504,1504,1504,1504,0
|
|
20230705,122400,43740412,1504,1504,1504,1504,0
|
|
20230705,122300,43740412,1504,1504,1504,1504,1
|
|
20230705,122200,43738908,1500,1500,1500,1500,3999
|
|
20230705,122100,37740408,1501,1501,1501,1501,1
|
|
20230705,122000,37738907,1505,1505,1505,1505,1
|
|
20230705,121900,37737402,1504,1504,1504,1504,0
|
|
20230705,121800,37737402,1504,1504,1504,1504,266
|
|
20230705,121700,37337338,1506,1506,1506,1506,0
|
|
20230705,121600,37337338,1506,1506,1506,1506,0
|
|
20230705,121500,37337338,1506,1506,1506,1506,0
|
|
20230705,121400,37337338,1506,1506,1506,1506,0
|
|
20230705,121300,37337338,1506,1506,1506,1506,0
|
|
20230705,121200,37337338,1506,1506,1506,1506,100
|
|
20230705,121100,37186738,1506,1506,1506,1506,0
|
|
20230705,121000,37186738,1506,1506,1506,1506,0
|
|
20230705,120900,37186738,1506,1506,1506,1506,3
|
|
20230705,120800,37182220,1506,1506,1506,1506,0
|
|
20230705,120700,37182220,1506,1506,1506,1506,0
|
|
20230705,120600,37182220,1506,1506,1506,1506,0
|
|
20230705,120500,37182220,1506,1506,1506,1506,0
|
|
20230705,120400,37182220,1506,1506,1506,1506,0
|
|
20230705,120300,37182220,1506,1506,1506,1506,1
|
|
20230705,120200,37180714,1504,1504,1504,1504,0
|
|
20230705,120100,37180714,1504,1504,1504,1504,0
|
|
20230705,120000,37180714,1504,1504,1504,1504,2
|
|
20230705,115900,37177706,1504,1504,1504,1504,0
|
|
20230705,115800,37177706,1504,1504,1504,1504,0
|
|
20230705,115700,37177706,1504,1504,1504,1504,0
|
|
20230705,115600,37177706,1504,1504,1504,1504,1
|
|
20230705,115500,37176202,1505,1505,1505,1505,0
|
|
20230705,115400,37176202,1505,1505,1505,1505,0
|
|
20230705,115300,37176202,1505,1505,1505,1505,0
|
|
20230705,115200,37176202,1505,1505,1505,1505,0
|
|
20230705,115100,37176202,1505,1505,1505,1505,0
|
|
20230705,115000,37176202,1505,1505,1505,1505,0
|
|
20230705,114900,37176202,1505,1503,1505,1503,432
|
|
20230705,114800,36526242,1505,1501,1505,1501,42
|
|
20230705,114700,36463196,1500,1500,1500,1500,0
|
|
20230705,114600,36463196,1500,1500,1500,1500,0
|
|
20230705,114500,36463196,1500,1500,1500,1500,0
|
|
20230705,114400,36463196,1500,1500,1500,1500,0
|
|
20230705,114300,36463196,1500,1500,1500,1500,11
|
|
20230705,114200,36446696,1501,1501,1501,1501,0
|
|
20230705,114100,36446696,1501,1501,1501,1501,456
|
|
20230705,114000,35762240,1501,1501,1501,1501,500
|
|
20230705,113900,35011740,1501,1501,1501,1501,111
|
|
20230705,113800,34845129,1506,1506,1506,1506,0
|
|
20230705,113700,34845129,1506,1506,1506,1506,0
|
|
20230705,113600,34845129,1506,1506,1506,1506,5
|
|
20230705,113500,34837599,1501,1501,1501,1501,0
|
|
20230705,113400,34837599,1501,1501,1501,1501,0
|
|
20230705,113300,34837599,1501,1501,1501,1501,0
|
|
20230705,113200,34837599,1501,1501,1501,1501,0
|
|
20230705,113100,34837599,1501,1501,1501,1501,0
|
|
20230705,113000,34837599,1501,1501,1501,1501,0
|
|
20230705,112900,34837599,1501,1501,1501,1501,0
|
|
20230705,112800,34837599,1501,1501,1501,1501,0
|
|
20230705,112700,34837599,1501,1501,1501,1501,59
|
|
20230705,112600,34749040,1501,1501,1501,1501,121
|
|
20230705,112500,34567419,1501,1501,1501,1501,0
|
|
20230705,112400,34567419,1501,1501,1501,1501,0
|
|
20230705,112300,34567419,1501,1501,1501,1501,0
|
|
20230705,112200,34567419,1501,1501,1501,1501,0
|
|
20230705,112100,34567419,1501,1501,1501,1501,0
|
|
20230705,112000,34567419,1501,1501,1501,1501,0
|
|
20230705,111900,34567419,1501,1500,1501,1500,28
|
|
20230705,111800,34525417,1500,1500,1500,1500,1159
|
|
20230705,111700,32786917,1500,1500,1500,1500,2000
|
|
20230705,111600,29786917,1501,1501,1501,1501,32
|
|
20230705,111500,29738885,1500,1500,1500,1500,0
|
|
20230705,111400,29738885,1500,1500,1500,1500,0
|
|
20230705,111300,29738885,1500,1500,1500,1500,100
|
|
20230705,111200,29588885,1501,1501,1501,1501,0
|
|
20230705,111100,29588885,1501,1501,1501,1501,0
|
|
20230705,111000,29588885,1501,1501,1501,1501,0
|
|
20230705,110900,29588885,1501,1501,1501,1501,0
|
|
20230705,110800,29588885,1501,1501,1501,1501,66
|
|
20230705,110700,29489819,1501,1501,1501,1501,0
|
|
20230705,110600,29489819,1501,1500,1501,1500,601
|
|
20230705,110500,28588218,1499,1499,1499,1499,12
|
|
20230705,110400,28570230,1499,1499,1499,1499,0
|
|
20230705,110300,28570230,1499,1499,1499,1499,0
|
|
20230705,110200,28570230,1499,1499,1499,1499,1
|
|
20230705,110100,28568731,1501,1501,1501,1501,1
|
|
20230705,110000,28567230,1502,1502,1502,1502,0
|
|
20230705,105900,28567230,1502,1502,1502,1502,0
|
|
20230705,105800,28567230,1502,1502,1502,1502,0
|
|
20230705,105700,28567230,1502,1502,1502,1502,0
|
|
20230705,105600,28567230,1502,1502,1502,1502,1246
|
|
20230705,105500,26695738,1502,1500,1502,1500,1860
|
|
20230705,105400,23905394,1502,1502,1502,1502,10
|
|
20230705,105300,23890374,1501,1501,1501,1501,864
|
|
20230705,105200,22593510,1501,1501,1501,1501,0
|
|
20230705,105100,22593510,1501,1501,1501,1501,0
|
|
20230705,105000,22593510,1501,1502,1502,1501,231
|
|
20230705,104900,22246649,1502,1502,1502,1502,14
|
|
20230705,104800,22225621,1503,1503,1503,1503,0
|
|
20230705,104700,22225621,1503,1503,1503,1503,1
|
|
20230705,104600,22224118,1505,1504,1505,1504,3
|
|
20230705,104500,22219605,1506,1505,1506,1505,2
|
|
20230705,104400,22216594,1502,1502,1502,1502,0
|
|
20230705,104300,22216594,1502,1506,1506,1502,19
|
|
20230705,104200,22188046,1502,1502,1502,1502,224
|
|
20230705,104100,21851598,1502,1502,1502,1502,272
|
|
20230705,104000,21443054,1501,1501,1501,1501,106
|
|
20230705,103900,21283948,1501,1501,1501,1501,0
|
|
20230705,103800,21283948,1501,1501,1501,1501,0
|
|
20230705,103700,21283948,1501,1501,1501,1501,100
|
|
20230705,103600,21133848,1502,1502,1502,1502,0
|
|
20230705,103500,21133848,1502,1502,1502,1502,20
|
|
20230705,103400,21103808,1502,1502,1502,1502,0
|
|
20230705,103300,21103808,1502,1502,1502,1502,0
|
|
20230705,103200,21103808,1502,1502,1502,1502,0
|
|
20230705,103100,21103808,1502,1502,1502,1502,0
|
|
20230705,103000,21103808,1502,1502,1502,1502,0
|
|
20230705,102900,21103808,1502,1502,1502,1502,0
|
|
20230705,102800,21103808,1502,1502,1502,1502,0
|
|
20230705,102700,21103808,1502,1502,1502,1502,0
|
|
20230705,102600,21103808,1502,1502,1502,1502,1
|
|
20230705,102500,21102306,1501,1501,1501,1501,1
|
|
20230705,102400,21100805,1502,1502,1502,1502,0
|
|
20230705,102300,21100805,1502,1502,1502,1502,14
|
|
20230705,102200,21079777,1501,1501,1501,1501,0
|
|
20230705,102100,21079777,1501,1501,1501,1501,0
|
|
20230705,102000,21079777,1501,1502,1502,1501,540
|
|
20230705,101900,20268916,1502,1502,1502,1502,60
|
|
20230705,101800,20178796,1502,1502,1502,1502,393
|
|
20230705,101700,19588510,1501,1501,1501,1501,31
|
|
20230705,101600,19541979,1502,1502,1502,1502,0
|
|
20230705,101500,19541979,1502,1502,1502,1502,711
|
|
20230705,101400,18474057,1502,1505,1505,1502,64
|
|
20230705,101300,18377889,1505,1504,1505,1502,1470
|
|
20230705,101200,16169728,1504,1504,1504,1504,1
|
|
20230705,101100,16168224,1503,1503,1503,1503,3038
|
|
20230705,101000,11602110,1508,1508,1508,1508,0
|
|
20230705,100900,11602110,1508,1508,1508,1508,0
|
|
20230705,100800,11602110,1508,1508,1508,1508,0
|
|
20230705,100700,11602110,1508,1508,1508,1508,0
|
|
20230705,100600,11602110,1508,1508,1508,1508,0
|
|
20230705,100500,11602110,1508,1508,1508,1508,0
|
|
20230705,100400,11602110,1508,1508,1508,1508,0
|
|
20230705,100300,11602110,1508,1508,1508,1508,0
|
|
20230705,100200,11602110,1508,1508,1508,1508,5
|
|
20230705,100100,11594570,1503,1506,1506,1503,100
|
|
20230705,100000,11444250,1503,1503,1503,1503,105
|
|
20230705,095900,11286435,1503,1503,1503,1503,0
|
|
20230705,095800,11286435,1503,1503,1503,1503,0
|
|
20230705,095700,11286435,1503,1503,1503,1503,94
|
|
20230705,095600,11145153,1511,1510,1511,1510,53
|
|
20230705,095500,11065071,1511,1511,1511,1511,0
|
|
20230705,095400,11065071,1511,1506,1511,1503,36
|
|
20230705,095300,11010952,1506,1506,1506,1506,0
|
|
20230705,095200,11010952,1506,1506,1506,1506,0
|
|
20230705,095100,11010952,1506,1506,1506,1506,57
|
|
20230705,095000,10925110,1502,1502,1502,1502,0
|
|
20230705,094900,10925110,1502,1502,1502,1502,0
|
|
20230705,094800,10925110,1502,1502,1502,1502,0
|
|
20230705,094700,10925110,1502,1503,1503,1502,1336
|
|
20230705,094600,8917596,1505,1505,1505,1505,15
|
|
20230705,094500,8895021,1505,1505,1505,1505,89
|
|
20230705,094400,8761076,1505,1506,1506,1505,1020
|
|
20230705,094300,7225968,1507,1507,1507,1507,0
|
|
20230705,094200,7225968,1507,1507,1507,1507,0
|
|
20230705,094100,7225968,1507,1507,1507,1507,107
|
|
20230705,094000,7064719,1508,1508,1508,1508,1
|
|
20230705,093900,7063211,1514,1514,1514,1514,0
|
|
20230705,093800,7063211,1514,1514,1514,1514,0
|
|
20230705,093700,7063211,1514,1514,1514,1514,0
|
|
20230705,093600,7063211,1514,1514,1514,1514,2
|
|
20230705,093500,7060183,1508,1508,1508,1508,0
|
|
20230705,093400,7060183,1508,1508,1508,1508,0
|
|
20230705,093300,7060183,1508,1508,1508,1508,14
|
|
20230705,093200,7039071,1508,1508,1508,1508,327
|
|
20230705,093100,6545955,1513,1513,1513,1513,0
|
|
20230705,093000,6545955,1513,1513,1513,1513,1
|
|
20230705,092900,6544442,1514,1514,1514,1514,0
|
|
20230705,092800,6544442,1514,1514,1514,1514,0
|
|
20230705,092700,6544442,1514,1514,1514,1514,0
|
|
20230705,092600,6544442,1514,1514,1514,1514,0
|
|
20230705,092500,6544442,1514,1514,1514,1514,0
|
|
20230705,092400,6544442,1514,1514,1514,1514,0
|
|
20230705,092300,6544442,1514,1514,1514,1514,0
|
|
20230705,092200,6544442,1514,1514,1514,1514,0
|
|
20230705,092100,6544442,1514,1514,1514,1514,8
|
|
20230705,092000,6532330,1508,1508,1508,1508,69
|
|
20230705,091900,6428278,1508,1508,1508,1508,0
|
|
20230705,091800,6428278,1508,1508,1508,1508,400
|
|
20230705,091700,5825078,1516,1516,1516,1516,0
|
|
20230705,091600,5825078,1516,1516,1516,1516,0
|
|
20230705,091500,5825078,1516,1516,1516,1516,0
|
|
20230705,091400,5825078,1516,1516,1516,1516,1
|
|
20230705,091300,5823562,1517,1516,1517,1516,5
|
|
20230705,091200,5815980,1509,1509,1509,1509,157
|
|
20230705,091100,5579067,1509,1510,1510,1509,43
|
|
20230705,091000,5514174,1509,1509,1509,1509,0
|
|
20230705,090900,5514174,1509,1509,1509,1509,1
|
|
20230705,090800,5512665,1506,1506,1506,1506,0
|
|
20230705,090700,5512665,1506,1517,1517,1506,700
|
|
20230705,090600,4454669,1519,1519,1519,1519,0
|
|
20230705,090500,4454669,1519,1519,1519,1519,0
|
|
20230705,090400,4454669,1519,1519,1519,1519,0
|
|
20230705,090300,4454669,1519,1519,1519,1519,0
|
|
20230705,090200,4454669,1519,1519,1519,1519,0
|
|
20230705,090100,4454669,1519,1519,1519,1519,2
|
|
20230705,090000,4451631,1506,1517,1517,1506,2945
|