667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,200400,111062848,1160,1160,1160,1160,2546
|
|
20230619,200300,111062848,1160,1160,1160,1160,0
|
|
20230619,200200,111062848,1160,1160,1160,1160,0
|
|
20230619,200100,111062848,1160,1160,1160,1160,0
|
|
20230619,200000,111062848,1160,1160,1160,1160,0
|
|
20230619,195900,111062848,1160,1160,1160,1160,0
|
|
20230619,195800,111062848,1160,1160,1160,1160,0
|
|
20230619,195700,111062848,1160,1160,1160,1160,0
|
|
20230619,195600,111062848,1160,1160,1160,1160,0
|
|
20230619,195500,111062848,1160,1160,1160,1160,0
|
|
20230619,195400,111062848,1160,1160,1160,1160,0
|
|
20230619,195300,111062848,1160,1160,1160,1160,0
|
|
20230619,195200,111062848,1160,1160,1160,1160,0
|
|
20230619,195100,111062848,1160,1160,1160,1160,0
|
|
20230619,195000,111062848,1160,1160,1160,1160,0
|
|
20230619,194900,111062848,1160,1160,1160,1160,0
|
|
20230619,194800,111062848,1160,1160,1160,1160,0
|
|
20230619,194700,111062848,1160,1160,1160,1160,0
|
|
20230619,194600,111062848,1160,1160,1160,1160,0
|
|
20230619,194500,111062848,1160,1160,1160,1160,0
|
|
20230619,194400,111062848,1160,1160,1160,1160,0
|
|
20230619,194300,111062848,1160,1160,1160,1160,0
|
|
20230619,194200,111062848,1160,1160,1160,1160,0
|
|
20230619,194100,111062848,1160,1160,1160,1160,0
|
|
20230619,194000,111062848,1160,1160,1160,1160,0
|
|
20230619,193900,111062848,1160,1160,1160,1160,0
|
|
20230619,193800,111062848,1160,1160,1160,1160,0
|
|
20230619,193700,111062848,1160,1160,1160,1160,0
|
|
20230619,193600,111062848,1160,1160,1160,1160,0
|
|
20230619,193500,111062848,1160,1160,1160,1160,0
|
|
20230619,193400,111062848,1160,1160,1160,1160,2546
|
|
20230619,193300,111062848,1160,1160,1160,1160,0
|
|
20230619,193200,111062848,1160,1160,1160,1160,0
|
|
20230619,193100,111062848,1160,1160,1160,1160,0
|
|
20230619,193000,111062848,1160,1160,1160,1160,0
|
|
20230619,192900,111062848,1160,1160,1160,1160,0
|
|
20230619,192800,111062848,1160,1160,1160,1160,0
|
|
20230619,192700,111062848,1160,1160,1160,1160,0
|
|
20230619,192600,111062848,1160,1160,1160,1160,0
|
|
20230619,192500,111062848,1160,1160,1160,1160,0
|
|
20230619,192400,111062848,1160,1160,1160,1160,0
|
|
20230619,192300,111062848,1160,1160,1160,1160,0
|
|
20230619,192200,111062848,1160,1160,1160,1160,0
|
|
20230619,192100,111062848,1160,1160,1160,1160,0
|
|
20230619,192000,111062848,1160,1160,1160,1160,0
|
|
20230619,191900,111062848,1160,1160,1160,1160,0
|
|
20230619,191800,111062848,1160,1160,1160,1160,0
|
|
20230619,191700,111062848,1160,1160,1160,1160,0
|
|
20230619,191600,111062848,1160,1160,1160,1160,0
|
|
20230619,191500,111062848,1160,1160,1160,1160,0
|
|
20230619,191400,111062848,1160,1160,1160,1160,0
|
|
20230619,191300,111062848,1160,1160,1160,1160,0
|
|
20230619,191200,111062848,1160,1160,1160,1160,0
|
|
20230619,191100,111062848,1160,1160,1160,1160,0
|
|
20230619,191000,111062848,1160,1160,1160,1160,0
|
|
20230619,190900,111062848,1160,1160,1160,1160,0
|
|
20230619,190800,111062848,1160,1160,1160,1160,0
|
|
20230619,190700,111062848,1160,1160,1160,1160,0
|
|
20230619,190600,111062848,1160,1160,1160,1160,0
|
|
20230619,190500,111062848,1160,1160,1160,1160,0
|
|
20230619,190400,111062848,1160,1160,1160,1160,2546
|
|
20230619,190300,111062848,1160,1160,1160,1160,0
|
|
20230619,190200,111062848,1160,1160,1160,1160,0
|
|
20230619,190100,111062848,1160,1160,1160,1160,0
|
|
20230619,190000,111062848,1160,1160,1160,1160,0
|
|
20230619,185900,111062848,1160,1160,1160,1160,0
|
|
20230619,185800,111062848,1160,1160,1160,1160,0
|
|
20230619,185700,111062848,1160,1160,1160,1160,0
|
|
20230619,185600,111062848,1160,1160,1160,1160,0
|
|
20230619,185500,111062848,1160,1160,1160,1160,0
|
|
20230619,185400,111062848,1160,1160,1160,1160,0
|
|
20230619,185300,111062848,1160,1160,1160,1160,0
|
|
20230619,185200,111062848,1160,1160,1160,1160,0
|
|
20230619,185100,111062848,1160,1160,1160,1160,0
|
|
20230619,185000,111062848,1160,1160,1160,1160,0
|
|
20230619,184900,111062848,1160,1160,1160,1160,0
|
|
20230619,184800,111062848,1160,1160,1160,1160,0
|
|
20230619,184700,111062848,1160,1160,1160,1160,0
|
|
20230619,184600,111062848,1160,1160,1160,1160,0
|
|
20230619,184500,111062848,1160,1160,1160,1160,0
|
|
20230619,184400,111062848,1160,1160,1160,1160,0
|
|
20230619,184300,111062848,1160,1160,1160,1160,0
|
|
20230619,184200,111062848,1160,1160,1160,1160,0
|
|
20230619,184100,111062848,1160,1160,1160,1160,0
|
|
20230619,184000,111062848,1160,1160,1160,1160,0
|
|
20230619,183900,111062848,1160,1160,1160,1160,0
|
|
20230619,183800,111062848,1160,1160,1160,1160,0
|
|
20230619,183700,111062848,1160,1160,1160,1160,0
|
|
20230619,183600,111062848,1160,1160,1160,1160,0
|
|
20230619,183500,111062848,1160,1160,1160,1160,0
|
|
20230619,183400,111062848,1160,1160,1160,1160,2546
|
|
20230619,183300,111062848,1160,1160,1160,1160,0
|
|
20230619,183200,111062848,1160,1160,1160,1160,0
|
|
20230619,183100,111062848,1160,1160,1160,1160,0
|
|
20230619,183000,111062848,1160,1160,1160,1160,0
|
|
20230619,182900,111062848,1160,1160,1160,1160,0
|
|
20230619,182800,111062848,1160,1160,1160,1160,0
|
|
20230619,182700,111062848,1160,1160,1160,1160,0
|
|
20230619,182600,111062848,1160,1160,1160,1160,0
|
|
20230619,182500,111062848,1160,1160,1160,1160,0
|
|
20230619,182400,111062848,1160,1160,1160,1160,0
|
|
20230619,182300,111062848,1160,1160,1160,1160,0
|
|
20230619,182200,111062848,1160,1160,1160,1160,0
|
|
20230619,182100,111062848,1160,1160,1160,1160,0
|
|
20230619,182000,111062848,1160,1160,1160,1160,0
|
|
20230619,181900,111062848,1160,1160,1160,1160,0
|
|
20230619,181800,111062848,1160,1160,1160,1160,0
|
|
20230619,181700,111062848,1160,1160,1160,1160,0
|
|
20230619,181600,111062848,1160,1160,1160,1160,0
|
|
20230619,181500,111062848,1160,1160,1160,1160,0
|
|
20230619,181400,111062848,1160,1160,1160,1160,0
|
|
20230619,181300,111062848,1160,1160,1160,1160,0
|
|
20230619,181200,111062848,1160,1160,1160,1160,0
|
|
20230619,181100,111062848,1160,1160,1160,1160,0
|
|
20230619,181000,111062848,1160,1160,1160,1160,0
|
|
20230619,180900,111062848,1160,1160,1160,1160,0
|
|
20230619,180800,111062848,1160,1160,1160,1160,0
|
|
20230619,180700,111062848,1160,1160,1160,1160,0
|
|
20230619,180600,111062848,1160,1160,1160,1160,0
|
|
20230619,180500,111062848,1160,1160,1160,1160,0
|
|
20230619,180400,111062848,1160,1160,1160,1160,2546
|
|
20230619,180300,111062848,1160,1160,1160,1160,0
|
|
20230619,180200,111062848,1160,1160,1160,1160,0
|
|
20230619,180100,111062848,1160,1160,1160,1160,0
|
|
20230619,180000,111062848,1160,1160,1160,1160,0
|
|
20230619,175900,111062848,1160,1160,1160,1160,0
|
|
20230619,175800,111062848,1160,1160,1160,1160,0
|
|
20230619,175700,111062848,1160,1160,1160,1160,0
|
|
20230619,175600,111062848,1160,1160,1160,1160,0
|
|
20230619,175500,111062848,1160,1160,1160,1160,0
|
|
20230619,175400,111062848,1160,1160,1160,1160,0
|
|
20230619,175300,111062848,1160,1160,1160,1160,0
|
|
20230619,175200,111062848,1160,1160,1160,1160,0
|
|
20230619,175100,111062848,1160,1160,1160,1160,0
|
|
20230619,175000,111062848,1160,1160,1160,1160,0
|
|
20230619,174900,111062848,1160,1160,1160,1160,0
|
|
20230619,174800,111062848,1160,1160,1160,1160,0
|
|
20230619,174700,111062848,1160,1160,1160,1160,0
|
|
20230619,174600,111062848,1160,1160,1160,1160,0
|
|
20230619,174500,111062848,1160,1160,1160,1160,0
|
|
20230619,174400,111062848,1160,1160,1160,1160,0
|
|
20230619,174300,111062848,1160,1160,1160,1160,0
|
|
20230619,174200,111062848,1160,1160,1160,1160,0
|
|
20230619,174100,111062848,1160,1160,1160,1160,0
|
|
20230619,174000,111062848,1160,1160,1160,1160,0
|
|
20230619,173900,111062848,1160,1160,1160,1160,0
|
|
20230619,173800,111062848,1160,1160,1160,1160,0
|
|
20230619,173700,111062848,1160,1160,1160,1160,0
|
|
20230619,173600,111062848,1160,1160,1160,1160,0
|
|
20230619,173500,111062848,1160,1160,1160,1160,0
|
|
20230619,173400,111062848,1160,1160,1160,1160,2546
|
|
20230619,173300,111062848,1160,1160,1160,1160,0
|
|
20230619,173200,111062848,1160,1160,1160,1160,0
|
|
20230619,173100,111062848,1160,1160,1160,1160,0
|
|
20230619,173000,111062848,1160,1160,1160,1160,0
|
|
20230619,172900,111062848,1160,1160,1160,1160,0
|
|
20230619,172800,111062848,1160,1160,1160,1160,0
|
|
20230619,172700,111062848,1160,1160,1160,1160,0
|
|
20230619,172600,111062848,1160,1160,1160,1160,0
|
|
20230619,172500,111062848,1160,1160,1160,1160,0
|
|
20230619,172400,111062848,1160,1160,1160,1160,0
|
|
20230619,172300,111062848,1160,1160,1160,1160,0
|
|
20230619,172200,111062848,1160,1160,1160,1160,0
|
|
20230619,172100,111062848,1160,1160,1160,1160,0
|
|
20230619,172000,111062848,1160,1160,1160,1160,0
|
|
20230619,171900,111062848,1160,1160,1160,1160,0
|
|
20230619,171800,111062848,1160,1160,1160,1160,0
|
|
20230619,171700,111062848,1160,1160,1160,1160,0
|
|
20230619,171600,111062848,1160,1160,1160,1160,0
|
|
20230619,171500,111062848,1160,1160,1160,1160,0
|
|
20230619,171400,111062848,1160,1160,1160,1160,0
|
|
20230619,171300,111062848,1160,1160,1160,1160,0
|
|
20230619,171200,111062848,1160,1160,1160,1160,0
|
|
20230619,171100,111062848,1160,1160,1160,1160,0
|
|
20230619,171000,111062848,1160,1160,1160,1160,0
|
|
20230619,170900,111062848,1160,1160,1160,1160,0
|
|
20230619,170800,111062848,1160,1160,1160,1160,0
|
|
20230619,170700,111062848,1160,1160,1160,1160,0
|
|
20230619,170600,111062848,1160,1160,1160,1160,0
|
|
20230619,170500,111062848,1160,1160,1160,1160,0
|
|
20230619,170400,111062848,1160,1160,1160,1160,2546
|
|
20230619,170300,111062848,1160,1160,1160,1160,0
|
|
20230619,170200,111062848,1160,1160,1160,1160,0
|
|
20230619,170100,111062848,1160,1160,1160,1160,0
|
|
20230619,170000,111062848,1160,1160,1160,1160,0
|
|
20230619,165900,111062848,1160,1160,1160,1160,0
|
|
20230619,165800,111062848,1160,1160,1160,1160,0
|
|
20230619,165700,111062848,1160,1160,1160,1160,0
|
|
20230619,165600,111062848,1160,1160,1160,1160,0
|
|
20230619,165500,111062848,1160,1160,1160,1160,0
|
|
20230619,165400,111062848,1160,1160,1160,1160,0
|
|
20230619,165300,111062848,1160,1160,1160,1160,0
|
|
20230619,165200,111062848,1160,1160,1160,1160,0
|
|
20230619,165100,111062848,1160,1160,1160,1160,0
|
|
20230619,165000,111062848,1160,1160,1160,1160,0
|
|
20230619,164900,111062848,1160,1160,1160,1160,0
|
|
20230619,164800,111062848,1160,1160,1160,1160,0
|
|
20230619,164700,111062848,1160,1160,1160,1160,0
|
|
20230619,164600,111062848,1160,1160,1160,1160,0
|
|
20230619,164500,111062848,1160,1160,1160,1160,0
|
|
20230619,164400,111062848,1160,1160,1160,1160,0
|
|
20230619,164300,111062848,1160,1160,1160,1160,0
|
|
20230619,164200,111062848,1160,1160,1160,1160,0
|
|
20230619,164100,111062848,1160,1160,1160,1160,0
|
|
20230619,164000,111062848,1160,1160,1160,1160,0
|
|
20230619,163900,111062848,1160,1160,1160,1160,0
|
|
20230619,163800,111062848,1160,1160,1160,1160,0
|
|
20230619,163700,111062848,1160,1160,1160,1160,0
|
|
20230619,163600,111062848,1160,1160,1160,1160,0
|
|
20230619,163500,111062848,1160,1160,1160,1160,0
|
|
20230619,163400,111062848,1160,1160,1160,1160,2546
|
|
20230619,163300,111062848,1160,1160,1160,1160,0
|
|
20230619,163200,111062848,1160,1160,1160,1160,0
|
|
20230619,163100,111062848,1160,1160,1160,1160,0
|
|
20230619,163000,111062848,1160,1160,1160,1160,0
|
|
20230619,162900,111062848,1160,1160,1160,1160,0
|
|
20230619,162800,111062848,1160,1160,1160,1160,0
|
|
20230619,162700,111062848,1160,1160,1160,1160,0
|
|
20230619,162600,111062848,1160,1160,1160,1160,0
|
|
20230619,162500,111062848,1160,1160,1160,1160,0
|
|
20230619,162400,111062848,1160,1160,1160,1160,0
|
|
20230619,162300,111062848,1160,1160,1160,1160,0
|
|
20230619,162200,111062848,1160,1160,1160,1160,0
|
|
20230619,162100,111062848,1160,1160,1160,1160,0
|
|
20230619,162000,111062848,1160,1160,1160,1160,0
|
|
20230619,161900,111062848,1160,1160,1160,1160,0
|
|
20230619,161800,111062848,1160,1160,1160,1160,0
|
|
20230619,161700,111062848,1160,1160,1160,1160,0
|
|
20230619,161600,111062848,1160,1160,1160,1160,0
|
|
20230619,161500,111062848,1160,1160,1160,1160,0
|
|
20230619,161400,111062848,1160,1160,1160,1160,0
|
|
20230619,161300,111062848,1160,1160,1160,1160,0
|
|
20230619,161200,111062848,1160,1160,1160,1160,0
|
|
20230619,161100,111062848,1160,1160,1160,1160,0
|
|
20230619,161000,111062848,1160,1160,1160,1160,0
|
|
20230619,160900,111062848,1160,1160,1160,1160,0
|
|
20230619,160800,111062848,1160,1160,1160,1160,0
|
|
20230619,160700,111062848,1160,1160,1160,1160,0
|
|
20230619,160600,111062848,1160,1160,1160,1160,0
|
|
20230619,160500,111062848,1160,1160,1160,1160,0
|
|
20230619,160400,111062848,1160,1160,1160,1160,2546
|
|
20230619,160300,111062848,1160,1160,1160,1160,0
|
|
20230619,160200,111062848,1160,1160,1160,1160,0
|
|
20230619,160100,111062848,1160,1160,1160,1160,0
|
|
20230619,160000,111062848,1160,1160,1160,1160,0
|
|
20230619,155900,111062848,1160,1160,1160,1160,0
|
|
20230619,155800,111062848,1160,1160,1160,1160,0
|
|
20230619,155700,111062848,1160,1160,1160,1160,0
|
|
20230619,155600,111062848,1160,1160,1160,1160,0
|
|
20230619,155500,111062848,1160,1160,1160,1160,0
|
|
20230619,155400,111062848,1160,1160,1160,1160,0
|
|
20230619,155300,111062848,1160,1160,1160,1160,0
|
|
20230619,155200,111062848,1160,1160,1160,1160,0
|
|
20230619,155100,111062848,1160,1160,1160,1160,0
|
|
20230619,155000,111062848,1160,1160,1160,1160,0
|
|
20230619,154900,111062848,1160,1160,1160,1160,0
|
|
20230619,154800,111062848,1160,1160,1160,1160,0
|
|
20230619,154700,111062848,1160,1160,1160,1160,0
|
|
20230619,154600,111062848,1160,1160,1160,1160,0
|
|
20230619,154500,111062848,1160,1160,1160,1160,0
|
|
20230619,154400,111062848,1160,1160,1160,1160,0
|
|
20230619,154300,111062848,1160,1160,1160,1160,0
|
|
20230619,154200,111062848,1160,1160,1160,1160,0
|
|
20230619,154100,111062848,1160,1160,1160,1160,0
|
|
20230619,154000,111062848,1160,1160,1160,1160,0
|
|
20230619,153900,111062848,1160,1160,1160,1160,0
|
|
20230619,153800,111062848,1160,1160,1160,1160,0
|
|
20230619,153700,111062848,1160,1160,1160,1160,0
|
|
20230619,153600,111062848,1160,1160,1160,1160,0
|
|
20230619,153500,111062848,1160,1160,1160,1160,0
|
|
20230619,153400,111062848,1160,1160,1160,1160,2546
|
|
20230619,153300,111062848,1160,1160,1160,1160,0
|
|
20230619,153200,111062848,1160,1160,1160,1160,0
|
|
20230619,153100,111062848,1160,1160,1160,1160,0
|
|
20230619,153000,111062848,1160,1160,1160,1160,2546
|
|
20230619,152900,108109488,1164,1164,1164,1164,0
|
|
20230619,152800,108109488,1164,1164,1164,1164,0
|
|
20230619,152700,108109488,1164,1164,1164,1164,0
|
|
20230619,152600,108109488,1164,1164,1164,1164,0
|
|
20230619,152500,108109488,1164,1164,1164,1164,0
|
|
20230619,152400,108109488,1164,1164,1164,1164,0
|
|
20230619,152300,108109488,1164,1164,1164,1164,0
|
|
20230619,152200,108109488,1164,1164,1164,1164,0
|
|
20230619,152100,108109488,1164,1164,1164,1164,0
|
|
20230619,152000,108109488,1164,1164,1164,1164,0
|
|
20230619,151900,108109488,1164,1164,1164,1164,0
|
|
20230619,151800,108109488,1164,1164,1164,1164,0
|
|
20230619,151700,108109488,1164,1163,1164,1163,160
|
|
20230619,151600,107923398,1161,1164,1164,1161,345
|
|
20230619,151500,107522118,1161,1161,1161,1161,3149
|
|
20230619,151400,103866129,1162,1163,1164,1162,211
|
|
20230619,151300,103620751,1163,1163,1163,1163,50
|
|
20230619,151200,103562601,1166,1163,1166,1163,933
|
|
20230619,151100,102477488,1163,1163,1163,1163,0
|
|
20230619,151000,102477488,1163,1163,1163,1163,200
|
|
20230619,150900,102244888,1163,1163,1163,1163,0
|
|
20230619,150800,102244888,1163,1163,1163,1163,0
|
|
20230619,150700,102244888,1163,1163,1163,1163,0
|
|
20230619,150600,102244888,1163,1161,1163,1161,5
|
|
20230619,150500,102239077,1163,1163,1163,1163,0
|
|
20230619,150400,102239077,1163,1163,1163,1163,0
|
|
20230619,150300,102239077,1163,1163,1163,1163,0
|
|
20230619,150200,102239077,1163,1163,1163,1163,305
|
|
20230619,150100,101884362,1163,1163,1163,1163,137
|
|
20230619,150000,101725031,1163,1163,1163,1163,0
|
|
20230619,145900,101725031,1163,1162,1163,1162,64
|
|
20230619,145800,101650659,1162,1162,1162,1162,50
|
|
20230619,145700,101592559,1162,1162,1162,1162,201
|
|
20230619,145600,101358997,1162,1162,1162,1162,29
|
|
20230619,145500,101325299,1162,1162,1162,1162,9
|
|
20230619,145400,101314841,1162,1162,1162,1162,53
|
|
20230619,145300,101253255,1161,1162,1162,1161,379
|
|
20230619,145200,100813061,1162,1162,1162,1162,69
|
|
20230619,145100,100732883,1162,1162,1162,1161,54
|
|
20230619,145000,100670136,1161,1161,1161,1161,70
|
|
20230619,144900,100588866,1162,1162,1162,1162,116
|
|
20230619,144800,100454074,1162,1162,1162,1162,25
|
|
20230619,144700,100425024,1162,1162,1162,1162,17
|
|
20230619,144600,100405270,1162,1162,1162,1162,50
|
|
20230619,144500,100347170,1162,1161,1162,1161,84
|
|
20230619,144400,100249643,1161,1161,1161,1161,0
|
|
20230619,144300,100249643,1161,1161,1161,1161,416
|
|
20230619,144200,99766667,1162,1162,1162,1162,0
|
|
20230619,144100,99766667,1162,1162,1162,1162,3
|
|
20230619,144000,99763181,1162,1162,1162,1162,0
|
|
20230619,143900,99763181,1162,1162,1162,1162,0
|
|
20230619,143800,99763181,1162,1162,1162,1162,15
|
|
20230619,143700,99745751,1162,1162,1163,1162,528
|
|
20230619,143600,99132207,1163,1163,1163,1163,0
|
|
20230619,143500,99132207,1163,1163,1163,1162,72
|
|
20230619,143400,99048477,1163,1163,1163,1163,62
|
|
20230619,143300,98976371,1163,1163,1163,1163,0
|
|
20230619,143200,98976371,1163,1163,1163,1163,21
|
|
20230619,143100,98951948,1163,1163,1163,1163,26
|
|
20230619,143000,98921710,1163,1163,1163,1163,8
|
|
20230619,142900,98912406,1163,1164,1164,1163,36
|
|
20230619,142800,98870532,1164,1164,1164,1164,9
|
|
20230619,142700,98860056,1164,1164,1164,1164,24
|
|
20230619,142600,98832120,1164,1163,1164,1163,12
|
|
20230619,142500,98818154,1164,1164,1164,1164,5
|
|
20230619,142400,98812334,1164,1164,1164,1164,5
|
|
20230619,142300,98806514,1164,1164,1164,1164,7
|
|
20230619,142200,98798366,1163,1164,1164,1163,313
|
|
20230619,142100,98434345,1164,1164,1164,1164,0
|
|
20230619,142000,98434345,1164,1164,1164,1164,0
|
|
20230619,141900,98434345,1164,1164,1164,1164,0
|
|
20230619,141800,98434345,1164,1166,1166,1164,53
|
|
20230619,141700,98372650,1166,1166,1166,1166,0
|
|
20230619,141600,98372650,1166,1166,1166,1166,0
|
|
20230619,141500,98372650,1166,1163,1166,1163,4
|
|
20230619,141400,98367989,1166,1166,1166,1166,0
|
|
20230619,141300,98367989,1166,1166,1166,1166,4
|
|
20230619,141200,98363325,1164,1164,1164,1164,0
|
|
20230619,141100,98363325,1164,1164,1164,1164,0
|
|
20230619,141000,98363325,1164,1164,1164,1164,100
|
|
20230619,140900,98246925,1166,1166,1166,1166,0
|
|
20230619,140800,98246925,1166,1166,1166,1166,0
|
|
20230619,140700,98246925,1166,1166,1166,1166,0
|
|
20230619,140600,98246925,1166,1164,1166,1160,9501
|
|
20230619,140500,87213788,1167,1167,1167,1167,0
|
|
20230619,140400,87213788,1167,1167,1167,1167,0
|
|
20230619,140300,87213788,1167,1167,1167,1167,5
|
|
20230619,140200,87207953,1165,1164,1165,1163,115
|
|
20230619,140100,87074078,1164,1165,1165,1164,74
|
|
20230619,140000,86987872,1170,1165,1170,1165,600
|
|
20230619,135900,86288619,1165,1164,1165,1163,255
|
|
20230619,135800,85991984,1163,1163,1163,1163,0
|
|
20230619,135700,85991984,1163,1163,1163,1163,309
|
|
20230619,135600,85632617,1163,1163,1163,1163,421
|
|
20230619,135500,85142994,1163,1163,1163,1163,601
|
|
20230619,135400,84444031,1163,1162,1163,1162,206
|
|
20230619,135300,84204483,1163,1163,1163,1163,0
|
|
20230619,135200,84204483,1163,1163,1163,1163,17
|
|
20230619,135100,84184712,1163,1165,1165,1163,1297
|
|
20230619,135000,82676299,1165,1165,1165,1165,4
|
|
20230619,134900,82671639,1165,1165,1165,1165,0
|
|
20230619,134800,82671639,1165,1165,1165,1165,10
|
|
20230619,134700,82659989,1165,1164,1165,1163,503
|
|
20230619,134600,82074873,1165,1165,1165,1165,842
|
|
20230619,134500,81093943,1165,1164,1165,1164,348
|
|
20230619,134400,80688867,1165,1165,1165,1165,0
|
|
20230619,134300,80688867,1165,1165,1165,1165,5
|
|
20230619,134200,80683042,1165,1165,1165,1165,1
|
|
20230619,134100,80681877,1165,1164,1165,1164,110
|
|
20230619,134000,80553829,1164,1164,1164,1164,500
|
|
20230619,133900,79971829,1165,1165,1165,1165,0
|
|
20230619,133800,79971829,1165,1165,1165,1165,2
|
|
20230619,133700,79969499,1164,1164,1164,1164,293
|
|
20230619,133600,79628447,1165,1165,1165,1165,74
|
|
20230619,133500,79542237,1165,1165,1165,1165,0
|
|
20230619,133400,79542237,1165,1165,1165,1165,0
|
|
20230619,133300,79542237,1165,1165,1165,1165,0
|
|
20230619,133200,79542237,1165,1165,1165,1165,5
|
|
20230619,133100,79536412,1165,1165,1165,1165,10
|
|
20230619,133000,79524762,1165,1165,1165,1165,0
|
|
20230619,132900,79524762,1165,1165,1165,1165,59
|
|
20230619,132800,79456027,1165,1165,1165,1165,3
|
|
20230619,132700,79452532,1164,1164,1164,1164,0
|
|
20230619,132600,79452532,1164,1164,1164,1164,0
|
|
20230619,132500,79452532,1164,1165,1165,1164,60
|
|
20230619,132400,79382658,1164,1165,1165,1164,1533
|
|
20230619,132300,77597734,1167,1167,1167,1167,0
|
|
20230619,132200,77597734,1167,1167,1167,1165,376
|
|
20230619,132100,77159388,1167,1167,1167,1167,100
|
|
20230619,132000,77042688,1168,1168,1168,1167,439
|
|
20230619,131900,76530336,1168,1167,1168,1167,410
|
|
20230619,131800,76051656,1166,1166,1166,1166,100
|
|
20230619,131700,75935056,1168,1168,1168,1168,0
|
|
20230619,131600,75935056,1168,1165,1168,1165,103
|
|
20230619,131500,75815043,1165,1165,1165,1165,9
|
|
20230619,131400,75804558,1165,1165,1165,1165,101
|
|
20230619,131300,75686893,1170,1170,1170,1170,0
|
|
20230619,131200,75686893,1170,1170,1170,1170,0
|
|
20230619,131100,75686893,1170,1170,1170,1170,0
|
|
20230619,131000,75686893,1170,1170,1170,1170,3
|
|
20230619,130900,75683383,1163,1169,1169,1163,9920
|
|
20230619,130800,64119956,1170,1170,1170,1170,0
|
|
20230619,130700,64119956,1170,1170,1170,1170,200
|
|
20230619,130600,63885956,1170,1170,1170,1170,0
|
|
20230619,130500,63885956,1170,1170,1170,1170,0
|
|
20230619,130400,63885956,1170,1170,1170,1170,0
|
|
20230619,130300,63885956,1170,1169,1170,1169,513
|
|
20230619,130200,63286258,1169,1169,1169,1169,0
|
|
20230619,130100,63286258,1169,1169,1169,1169,0
|
|
20230619,130000,63286258,1169,1169,1169,1169,0
|
|
20230619,125900,63286258,1169,1168,1169,1168,404
|
|
20230619,125800,62814086,1169,1169,1169,1169,0
|
|
20230619,125700,62814086,1169,1169,1169,1169,1
|
|
20230619,125600,62812917,1169,1169,1169,1169,0
|
|
20230619,125500,62812917,1169,1169,1169,1169,0
|
|
20230619,125400,62812917,1169,1169,1169,1169,0
|
|
20230619,125300,62812917,1169,1169,1169,1169,0
|
|
20230619,125200,62812917,1169,1169,1169,1169,0
|
|
20230619,125100,62812917,1169,1169,1169,1169,50
|
|
20230619,125000,62754467,1169,1169,1169,1169,0
|
|
20230619,124900,62754467,1169,1168,1169,1168,6
|
|
20230619,124800,62747454,1169,1169,1169,1169,0
|
|
20230619,124700,62747454,1169,1169,1169,1169,0
|
|
20230619,124600,62747454,1169,1169,1169,1169,0
|
|
20230619,124500,62747454,1169,1169,1169,1169,3
|
|
20230619,124400,62743947,1168,1168,1168,1168,460
|
|
20230619,124300,62206667,1169,1169,1169,1169,0
|
|
20230619,124200,62206667,1169,1169,1169,1169,0
|
|
20230619,124100,62206667,1169,1169,1169,1169,0
|
|
20230619,124000,62206667,1169,1169,1169,1169,0
|
|
20230619,123900,62206667,1169,1169,1169,1169,0
|
|
20230619,123800,62206667,1169,1169,1169,1169,0
|
|
20230619,123700,62206667,1169,1169,1169,1169,5
|
|
20230619,123600,62200822,1169,1169,1169,1169,0
|
|
20230619,123500,62200822,1169,1169,1169,1169,0
|
|
20230619,123400,62200822,1169,1169,1169,1169,0
|
|
20230619,123300,62200822,1169,1169,1169,1169,0
|
|
20230619,123200,62200822,1169,1169,1169,1169,30
|
|
20230619,123100,62165752,1169,1169,1169,1169,40
|
|
20230619,123000,62118992,1169,1169,1169,1169,0
|
|
20230619,122900,62118992,1169,1169,1169,1168,499
|
|
20230619,122800,61536061,1169,1169,1169,1169,528
|
|
20230619,122700,60918829,1169,1169,1169,1169,0
|
|
20230619,122600,60918829,1169,1169,1169,1169,0
|
|
20230619,122500,60918829,1169,1169,1169,1169,0
|
|
20230619,122400,60918829,1169,1169,1169,1169,1
|
|
20230619,122300,60917660,1169,1169,1169,1169,0
|
|
20230619,122200,60917660,1169,1169,1169,1169,0
|
|
20230619,122100,60917660,1169,1169,1169,1169,0
|
|
20230619,122000,60917660,1169,1169,1169,1169,0
|
|
20230619,121900,60917660,1169,1169,1169,1169,20
|
|
20230619,121800,60894280,1168,1168,1168,1168,0
|
|
20230619,121700,60894280,1168,1168,1168,1168,770
|
|
20230619,121600,59994920,1168,1168,1168,1168,0
|
|
20230619,121500,59994920,1168,1168,1168,1168,0
|
|
20230619,121400,59994920,1168,1168,1168,1168,5
|
|
20230619,121300,59989080,1167,1167,1167,1167,0
|
|
20230619,121200,59989080,1167,1167,1167,1167,1001
|
|
20230619,121100,58820913,1167,1167,1167,1167,167
|
|
20230619,121000,58626024,1167,1167,1167,1167,99
|
|
20230619,120900,58510491,1167,1167,1167,1167,21
|
|
20230619,120800,58485984,1167,1167,1167,1167,0
|
|
20230619,120700,58485984,1167,1167,1167,1167,0
|
|
20230619,120600,58485984,1167,1167,1167,1167,0
|
|
20230619,120500,58485984,1167,1167,1167,1167,0
|
|
20230619,120400,58485984,1167,1166,1167,1166,1896
|
|
20230619,120300,56275242,1167,1167,1167,1167,0
|
|
20230619,120200,56275242,1167,1167,1167,1167,0
|
|
20230619,120100,56275242,1167,1167,1167,1167,0
|
|
20230619,120000,56275242,1167,1167,1167,1167,110
|
|
20230619,115900,56146872,1168,1168,1168,1168,0
|
|
20230619,115800,56146872,1168,1168,1168,1168,0
|
|
20230619,115700,56146872,1168,1168,1168,1168,0
|
|
20230619,115600,56146872,1168,1168,1168,1168,0
|
|
20230619,115500,56146872,1168,1168,1168,1168,0
|
|
20230619,115400,56146872,1168,1168,1168,1168,0
|
|
20230619,115300,56146872,1168,1168,1168,1168,0
|
|
20230619,115200,56146872,1168,1168,1168,1168,0
|
|
20230619,115100,56146872,1168,1168,1168,1168,20
|
|
20230619,115000,56123512,1168,1168,1168,1168,5
|
|
20230619,114900,56117672,1165,1165,1165,1165,0
|
|
20230619,114800,56117672,1165,1165,1165,1165,0
|
|
20230619,114700,56117672,1165,1166,1166,1165,1000
|
|
20230619,114600,54952572,1168,1168,1168,1168,0
|
|
20230619,114500,54952572,1168,1168,1168,1168,0
|
|
20230619,114400,54952572,1168,1168,1168,1168,0
|
|
20230619,114300,54952572,1168,1168,1168,1168,3
|
|
20230619,114200,54949068,1165,1167,1167,1165,2000
|
|
20230619,114100,52617270,1167,1167,1167,1167,152
|
|
20230619,114000,52439886,1167,1167,1167,1167,100
|
|
20230619,113900,52323186,1168,1168,1168,1168,0
|
|
20230619,113800,52323186,1168,1168,1168,1168,0
|
|
20230619,113700,52323186,1168,1168,1168,1168,0
|
|
20230619,113600,52323186,1168,1168,1168,1168,0
|
|
20230619,113500,52323186,1168,1168,1168,1168,66
|
|
20230619,113400,52246098,1168,1168,1168,1168,0
|
|
20230619,113300,52246098,1168,1168,1168,1168,1
|
|
20230619,113200,52244930,1168,1168,1168,1168,1
|
|
20230619,113100,52243762,1168,1168,1168,1168,0
|
|
20230619,113000,52243762,1168,1168,1168,1168,400
|
|
20230619,112900,51776562,1167,1167,1167,1167,2
|
|
20230619,112800,51774228,1167,1167,1167,1167,0
|
|
20230619,112700,51774228,1167,1167,1167,1167,0
|
|
20230619,112600,51774228,1167,1167,1167,1167,0
|
|
20230619,112500,51774228,1167,1167,1167,1167,0
|
|
20230619,112400,51774228,1167,1167,1167,1167,400
|
|
20230619,112300,51307428,1167,1167,1167,1167,0
|
|
20230619,112200,51307428,1167,1167,1167,1167,745
|
|
20230619,112100,50438013,1167,1167,1167,1167,50
|
|
20230619,112000,50379663,1167,1167,1167,1167,1
|
|
20230619,111900,50378496,1169,1169,1169,1169,0
|
|
20230619,111800,50378496,1169,1169,1169,1169,0
|
|
20230619,111700,50378496,1169,1169,1169,1169,0
|
|
20230619,111600,50378496,1169,1169,1169,1169,0
|
|
20230619,111500,50378496,1169,1169,1169,1169,0
|
|
20230619,111400,50378496,1169,1169,1169,1169,0
|
|
20230619,111300,50378496,1169,1169,1169,1169,0
|
|
20230619,111200,50378496,1169,1169,1169,1169,0
|
|
20230619,111100,50378496,1169,1169,1169,1169,0
|
|
20230619,111000,50378496,1169,1169,1169,1169,0
|
|
20230619,110900,50378496,1169,1167,1169,1167,8
|
|
20230619,110800,50369154,1169,1169,1169,1169,0
|
|
20230619,110700,50369154,1169,1169,1169,1169,3
|
|
20230619,110600,50365647,1168,1169,1169,1168,276
|
|
20230619,110500,50043254,1170,1170,1170,1170,5
|
|
20230619,110400,50037404,1170,1170,1170,1170,0
|
|
20230619,110300,50037404,1170,1170,1170,1170,1
|
|
20230619,110200,50036234,1170,1170,1170,1170,0
|
|
20230619,110100,50036234,1170,1170,1170,1170,4
|
|
20230619,110000,50031554,1170,1170,1170,1170,0
|
|
20230619,105900,50031554,1170,1170,1170,1170,0
|
|
20230619,105800,50031554,1170,1170,1170,1170,6
|
|
20230619,105700,50024534,1169,1169,1169,1169,0
|
|
20230619,105600,50024534,1169,1169,1169,1169,0
|
|
20230619,105500,50024534,1169,1169,1169,1169,0
|
|
20230619,105400,50024534,1169,1169,1169,1169,1
|
|
20230619,105300,50023365,1170,1170,1170,1170,0
|
|
20230619,105200,50023365,1170,1170,1170,1170,1
|
|
20230619,105100,50022195,1170,1170,1170,1170,0
|
|
20230619,105000,50022195,1170,1170,1170,1170,0
|
|
20230619,104900,50022195,1170,1170,1170,1170,2
|
|
20230619,104800,50019855,1170,1170,1170,1170,0
|
|
20230619,104700,50019855,1170,1170,1170,1170,10
|
|
20230619,104600,50008155,1174,1174,1174,1174,0
|
|
20230619,104500,50008155,1174,1174,1174,1174,0
|
|
20230619,104400,50008155,1174,1174,1174,1174,0
|
|
20230619,104300,50008155,1174,1174,1174,1174,3
|
|
20230619,104200,50004633,1168,1168,1168,1168,0
|
|
20230619,104100,50004633,1168,1168,1168,1168,0
|
|
20230619,104000,50004633,1168,1168,1168,1168,0
|
|
20230619,103900,50004633,1168,1168,1168,1168,0
|
|
20230619,103800,50004633,1168,1169,1169,1168,1976
|
|
20230619,103700,47696464,1174,1174,1174,1174,1
|
|
20230619,103600,47695290,1175,1175,1175,1175,0
|
|
20230619,103500,47695290,1175,1175,1175,1175,0
|
|
20230619,103400,47695290,1175,1175,1175,1175,0
|
|
20230619,103300,47695290,1175,1175,1175,1174,915
|
|
20230619,103200,46621066,1175,1175,1175,1175,0
|
|
20230619,103100,46621066,1175,1175,1175,1175,0
|
|
20230619,103000,46621066,1175,1175,1175,1175,0
|
|
20230619,102900,46621066,1175,1175,1175,1175,0
|
|
20230619,102800,46621066,1175,1175,1175,1175,3
|
|
20230619,102700,46617541,1174,1174,1174,1174,100
|
|
20230619,102600,46500141,1175,1175,1175,1175,0
|
|
20230619,102500,46500141,1175,1175,1175,1175,0
|
|
20230619,102400,46500141,1175,1175,1175,1175,0
|
|
20230619,102300,46500141,1175,1175,1175,1175,0
|
|
20230619,102200,46500141,1175,1174,1175,1174,5
|
|
20230619,102100,46494268,1175,1175,1175,1175,0
|
|
20230619,102000,46494268,1175,1175,1175,1175,0
|
|
20230619,101900,46494268,1175,1174,1175,1174,40
|
|
20230619,101800,46447294,1174,1168,1174,1168,300
|
|
20230619,101700,46095857,1168,1173,1173,1168,1482
|
|
20230619,101600,44363218,1173,1173,1173,1173,183
|
|
20230619,101500,44148559,1173,1173,1173,1173,10
|
|
20230619,101400,44136829,1173,1173,1173,1173,0
|
|
20230619,101300,44136829,1173,1173,1173,1173,0
|
|
20230619,101200,44136829,1173,1173,1173,1173,0
|
|
20230619,101100,44136829,1173,1173,1173,1173,2
|
|
20230619,101000,44134483,1173,1173,1173,1173,1
|
|
20230619,100900,44133310,1173,1173,1173,1173,20
|
|
20230619,100800,44109850,1173,1173,1173,1173,0
|
|
20230619,100700,44109850,1173,1173,1173,1173,1
|
|
20230619,100600,44108677,1173,1173,1173,1173,0
|
|
20230619,100500,44108677,1173,1172,1173,1172,105
|
|
20230619,100400,43985587,1172,1172,1172,1172,0
|
|
20230619,100300,43985587,1172,1172,1172,1172,0
|
|
20230619,100200,43985587,1172,1172,1172,1172,774
|
|
20230619,100100,43078459,1172,1172,1172,1172,1
|
|
20230619,100000,43077287,1172,1172,1172,1172,10
|
|
20230619,095900,43065567,1172,1172,1172,1172,0
|
|
20230619,095800,43065567,1172,1172,1172,1172,0
|
|
20230619,095700,43065567,1172,1172,1172,1172,1001
|
|
20230619,095600,41892395,1172,1172,1172,1172,0
|
|
20230619,095500,41892395,1172,1172,1172,1172,0
|
|
20230619,095400,41892395,1172,1172,1172,1172,0
|
|
20230619,095300,41892395,1172,1172,1172,1172,0
|
|
20230619,095200,41892395,1172,1172,1172,1172,0
|
|
20230619,095100,41892395,1172,1169,1172,1169,3693
|
|
20230619,095000,37574116,1169,1169,1169,1169,9
|
|
20230619,094900,37563595,1169,1169,1169,1169,0
|
|
20230619,094800,37563595,1169,1168,1169,1167,611
|
|
20230619,094700,36850424,1169,1169,1169,1169,10
|
|
20230619,094600,36838734,1169,1169,1169,1169,0
|
|
20230619,094500,36838734,1169,1169,1169,1169,22
|
|
20230619,094400,36813016,1169,1169,1169,1169,3
|
|
20230619,094300,36809509,1169,1169,1169,1169,15
|
|
20230619,094200,36791974,1169,1169,1169,1169,18
|
|
20230619,094100,36770932,1169,1169,1169,1169,11
|
|
20230619,094000,36758073,1169,1169,1169,1169,4
|
|
20230619,093900,36753397,1169,1169,1169,1169,1
|
|
20230619,093800,36752228,1169,1169,1169,1169,200
|
|
20230619,093700,36518428,1169,1170,1170,1167,104
|
|
20230619,093600,36397048,1170,1170,1170,1170,0
|
|
20230619,093500,36397048,1170,1170,1170,1170,0
|
|
20230619,093400,36397048,1170,1170,1170,1170,0
|
|
20230619,093300,36397048,1170,1170,1170,1170,4
|
|
20230619,093200,36392368,1170,1169,1170,1169,344
|
|
20230619,093100,35990231,1169,1167,1169,1166,156
|
|
20230619,093000,35808027,1167,1170,1170,1167,1896
|
|
20230619,092900,33590256,1167,1167,1167,1167,100
|
|
20230619,092800,33473556,1170,1167,1170,1167,24
|
|
20230619,092700,33445533,1169,1170,1170,1169,7
|
|
20230619,092600,33437349,1170,1170,1170,1170,5
|
|
20230619,092500,33431499,1170,1169,1170,1169,86
|
|
20230619,092400,33330907,1170,1170,1170,1170,3
|
|
20230619,092300,33327397,1171,1171,1171,1171,5
|
|
20230619,092200,33321542,1167,1167,1167,1167,633
|
|
20230619,092100,32582831,1173,1173,1173,1173,0
|
|
20230619,092000,32582831,1173,1172,1173,1167,655
|
|
20230619,091900,31815478,1172,1172,1172,1172,1
|
|
20230619,091800,31814306,1172,1172,1172,1172,0
|
|
20230619,091700,31814306,1172,1172,1172,1172,1
|
|
20230619,091600,31813134,1173,1173,1173,1173,0
|
|
20230619,091500,31813134,1173,1173,1173,1173,0
|
|
20230619,091400,31813134,1173,1173,1173,1173,3
|
|
20230619,091300,31809615,1167,1167,1167,1167,170
|
|
20230619,091200,31611225,1175,1175,1175,1175,5
|
|
20230619,091100,31605350,1170,1171,1177,1170,123
|
|
20230619,091000,31461417,1172,1172,1178,1172,1609
|
|
20230619,090900,29575634,1180,1180,1180,1180,0
|
|
20230619,090800,29575634,1180,1181,1181,1174,1478
|
|
20230619,090700,27840129,1180,1180,1180,1180,15000
|
|
20230619,090600,10140129,1184,1184,1184,1184,0
|
|
20230619,090500,10140129,1184,1170,1184,1170,2870
|
|
20230619,090400,6780029,1170,1165,1170,1165,585
|
|
20230619,090300,6098196,1165,1169,1169,1165,2447
|
|
20230619,090200,3246640,1167,1175,1175,1167,2370
|
|
20230619,090100,477652,1175,1182,1182,1175,385
|
|
20230619,090000,24990,1190,1190,1190,1190,21
|