612 lines
28 KiB
CSV
612 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,190900,60941346,1034,1034,1034,1034,3359
|
|
20230620,190800,60941346,1034,1034,1034,1034,0
|
|
20230620,190700,60941346,1034,1034,1034,1034,0
|
|
20230620,190600,60941346,1034,1034,1034,1034,0
|
|
20230620,190500,60941346,1034,1034,1034,1034,0
|
|
20230620,190400,60941346,1034,1034,1034,1034,0
|
|
20230620,190300,60941346,1034,1034,1034,1034,0
|
|
20230620,190200,60941346,1034,1034,1034,1034,0
|
|
20230620,190100,60941346,1034,1034,1034,1034,0
|
|
20230620,190000,60941346,1034,1034,1034,1034,0
|
|
20230620,185900,60941346,1034,1034,1034,1034,0
|
|
20230620,185800,60941346,1034,1034,1034,1034,0
|
|
20230620,185700,60941346,1034,1034,1034,1034,0
|
|
20230620,185600,60941346,1034,1034,1034,1034,0
|
|
20230620,185500,60941346,1034,1034,1034,1034,0
|
|
20230620,185400,60941346,1034,1034,1034,1034,0
|
|
20230620,185300,60941346,1034,1034,1034,1034,0
|
|
20230620,185200,60941346,1034,1034,1034,1034,0
|
|
20230620,185100,60941346,1034,1034,1034,1034,0
|
|
20230620,185000,60941346,1034,1034,1034,1034,0
|
|
20230620,184900,60941346,1034,1034,1034,1034,0
|
|
20230620,184800,60941346,1034,1034,1034,1034,0
|
|
20230620,184700,60941346,1034,1034,1034,1034,0
|
|
20230620,184600,60941346,1034,1034,1034,1034,0
|
|
20230620,184500,60941346,1034,1034,1034,1034,0
|
|
20230620,184400,60941346,1034,1034,1034,1034,0
|
|
20230620,184300,60941346,1034,1034,1034,1034,0
|
|
20230620,184200,60941346,1034,1034,1034,1034,0
|
|
20230620,184100,60941346,1034,1034,1034,1034,0
|
|
20230620,184000,60941346,1034,1034,1034,1034,0
|
|
20230620,183900,60941346,1034,1034,1034,1034,3359
|
|
20230620,183800,60941346,1034,1034,1034,1034,0
|
|
20230620,183700,60941346,1034,1034,1034,1034,0
|
|
20230620,183600,60941346,1034,1034,1034,1034,0
|
|
20230620,183500,60941346,1034,1034,1034,1034,0
|
|
20230620,183400,60941346,1034,1034,1034,1034,0
|
|
20230620,183300,60941346,1034,1034,1034,1034,0
|
|
20230620,183200,60941346,1034,1034,1034,1034,0
|
|
20230620,183100,60941346,1034,1034,1034,1034,0
|
|
20230620,183000,60941346,1034,1034,1034,1034,0
|
|
20230620,182900,60941346,1034,1034,1034,1034,0
|
|
20230620,182800,60941346,1034,1034,1034,1034,0
|
|
20230620,182700,60941346,1034,1034,1034,1034,0
|
|
20230620,182600,60941346,1034,1034,1034,1034,0
|
|
20230620,182500,60941346,1034,1034,1034,1034,0
|
|
20230620,182400,60941346,1034,1034,1034,1034,0
|
|
20230620,182300,60941346,1034,1034,1034,1034,0
|
|
20230620,182200,60941346,1034,1034,1034,1034,0
|
|
20230620,182100,60941346,1034,1034,1034,1034,0
|
|
20230620,182000,60941346,1034,1034,1034,1034,0
|
|
20230620,181900,60941346,1034,1034,1034,1034,0
|
|
20230620,181800,60941346,1034,1034,1034,1034,0
|
|
20230620,181700,60941346,1034,1034,1034,1034,0
|
|
20230620,181600,60941346,1034,1034,1034,1034,0
|
|
20230620,181500,60941346,1034,1034,1034,1034,0
|
|
20230620,181400,60941346,1034,1034,1034,1034,0
|
|
20230620,181300,60941346,1034,1034,1034,1034,0
|
|
20230620,181200,60941346,1034,1034,1034,1034,0
|
|
20230620,181100,60941346,1034,1034,1034,1034,0
|
|
20230620,181000,60941346,1034,1034,1034,1034,0
|
|
20230620,180900,60941346,1034,1034,1034,1034,3359
|
|
20230620,180800,60941346,1034,1034,1034,1034,0
|
|
20230620,180700,60941346,1034,1034,1034,1034,0
|
|
20230620,180600,60941346,1034,1034,1034,1034,0
|
|
20230620,180500,60941346,1034,1034,1034,1034,0
|
|
20230620,180400,60941346,1034,1034,1034,1034,0
|
|
20230620,180300,60941346,1034,1034,1034,1034,0
|
|
20230620,180200,60941346,1034,1034,1034,1034,0
|
|
20230620,180100,60941346,1034,1034,1034,1034,0
|
|
20230620,180000,60941346,1034,1034,1034,1034,0
|
|
20230620,175900,60941346,1034,1034,1034,1034,0
|
|
20230620,175800,60941346,1034,1034,1034,1034,0
|
|
20230620,175700,60941346,1034,1034,1034,1034,0
|
|
20230620,175600,60941346,1034,1034,1034,1034,0
|
|
20230620,175500,60941346,1034,1034,1034,1034,0
|
|
20230620,175400,60941346,1034,1034,1034,1034,0
|
|
20230620,175300,60941346,1034,1034,1034,1034,0
|
|
20230620,175200,60941346,1034,1034,1034,1034,0
|
|
20230620,175100,60941346,1034,1034,1034,1034,0
|
|
20230620,175000,60941346,1034,1034,1034,1034,0
|
|
20230620,174900,60941346,1034,1034,1034,1034,0
|
|
20230620,174800,60941346,1034,1034,1034,1034,0
|
|
20230620,174700,60941346,1034,1034,1034,1034,0
|
|
20230620,174600,60941346,1034,1034,1034,1034,0
|
|
20230620,174500,60941346,1034,1034,1034,1034,0
|
|
20230620,174400,60941346,1034,1034,1034,1034,0
|
|
20230620,174300,60941346,1034,1034,1034,1034,0
|
|
20230620,174200,60941346,1034,1034,1034,1034,0
|
|
20230620,174100,60941346,1034,1034,1034,1034,0
|
|
20230620,174000,60941346,1034,1034,1034,1034,0
|
|
20230620,173900,60941346,1034,1034,1034,1034,3359
|
|
20230620,173800,60941346,1034,1034,1034,1034,0
|
|
20230620,173700,60941346,1034,1034,1034,1034,0
|
|
20230620,173600,60941346,1034,1034,1034,1034,0
|
|
20230620,173500,60941346,1034,1034,1034,1034,0
|
|
20230620,173400,60941346,1034,1034,1034,1034,0
|
|
20230620,173300,60941346,1034,1034,1034,1034,0
|
|
20230620,173200,60941346,1034,1034,1034,1034,0
|
|
20230620,173100,60941346,1034,1034,1034,1034,0
|
|
20230620,173000,60941346,1034,1034,1034,1034,0
|
|
20230620,172900,60941346,1034,1034,1034,1034,0
|
|
20230620,172800,60941346,1034,1034,1034,1034,0
|
|
20230620,172700,60941346,1034,1034,1034,1034,0
|
|
20230620,172600,60941346,1034,1034,1034,1034,0
|
|
20230620,172500,60941346,1034,1034,1034,1034,0
|
|
20230620,172400,60941346,1034,1034,1034,1034,0
|
|
20230620,172300,60941346,1034,1034,1034,1034,0
|
|
20230620,172200,60941346,1034,1034,1034,1034,0
|
|
20230620,172100,60941346,1034,1034,1034,1034,0
|
|
20230620,172000,60941346,1034,1034,1034,1034,0
|
|
20230620,171900,60941346,1034,1034,1034,1034,0
|
|
20230620,171800,60941346,1034,1034,1034,1034,0
|
|
20230620,171700,60941346,1034,1034,1034,1034,0
|
|
20230620,171600,60941346,1034,1034,1034,1034,0
|
|
20230620,171500,60941346,1034,1034,1034,1034,0
|
|
20230620,171400,60941346,1034,1034,1034,1034,0
|
|
20230620,171300,60941346,1034,1034,1034,1034,0
|
|
20230620,171200,60941346,1034,1034,1034,1034,0
|
|
20230620,171100,60941346,1034,1034,1034,1034,0
|
|
20230620,171000,60941346,1034,1034,1034,1034,0
|
|
20230620,170900,60941346,1034,1034,1034,1034,3359
|
|
20230620,170800,60941346,1034,1034,1034,1034,0
|
|
20230620,170700,60941346,1034,1034,1034,1034,0
|
|
20230620,170600,60941346,1034,1034,1034,1034,0
|
|
20230620,170500,60941346,1034,1034,1034,1034,0
|
|
20230620,170400,60941346,1034,1034,1034,1034,0
|
|
20230620,170300,60941346,1034,1034,1034,1034,0
|
|
20230620,170200,60941346,1034,1034,1034,1034,0
|
|
20230620,170100,60941346,1034,1034,1034,1034,0
|
|
20230620,170000,60941346,1034,1034,1034,1034,0
|
|
20230620,165900,60941346,1034,1034,1034,1034,0
|
|
20230620,165800,60941346,1034,1034,1034,1034,0
|
|
20230620,165700,60941346,1034,1034,1034,1034,0
|
|
20230620,165600,60941346,1034,1034,1034,1034,0
|
|
20230620,165500,60941346,1034,1034,1034,1034,0
|
|
20230620,165400,60941346,1034,1034,1034,1034,0
|
|
20230620,165300,60941346,1034,1034,1034,1034,0
|
|
20230620,165200,60941346,1034,1034,1034,1034,0
|
|
20230620,165100,60941346,1034,1034,1034,1034,0
|
|
20230620,165000,60941346,1034,1034,1034,1034,0
|
|
20230620,164900,60941346,1034,1034,1034,1034,0
|
|
20230620,164800,60941346,1034,1034,1034,1034,0
|
|
20230620,164700,60941346,1034,1034,1034,1034,0
|
|
20230620,164600,60941346,1034,1034,1034,1034,0
|
|
20230620,164500,60941346,1034,1034,1034,1034,0
|
|
20230620,164400,60941346,1034,1034,1034,1034,0
|
|
20230620,164300,60941346,1034,1034,1034,1034,0
|
|
20230620,164200,60941346,1034,1034,1034,1034,0
|
|
20230620,164100,60941346,1034,1034,1034,1034,0
|
|
20230620,164000,60941346,1034,1034,1034,1034,0
|
|
20230620,163900,60941346,1034,1034,1034,1034,3359
|
|
20230620,163800,60941346,1034,1034,1034,1034,0
|
|
20230620,163700,60941346,1034,1034,1034,1034,0
|
|
20230620,163600,60941346,1034,1034,1034,1034,0
|
|
20230620,163500,60941346,1034,1034,1034,1034,0
|
|
20230620,163400,60941346,1034,1034,1034,1034,0
|
|
20230620,163300,60941346,1034,1034,1034,1034,0
|
|
20230620,163200,60941346,1034,1034,1034,1034,0
|
|
20230620,163100,60941346,1034,1034,1034,1034,0
|
|
20230620,163000,60941346,1034,1034,1034,1034,0
|
|
20230620,162900,60941346,1034,1034,1034,1034,0
|
|
20230620,162800,60941346,1034,1034,1034,1034,0
|
|
20230620,162700,60941346,1034,1034,1034,1034,0
|
|
20230620,162600,60941346,1034,1034,1034,1034,0
|
|
20230620,162500,60941346,1034,1034,1034,1034,0
|
|
20230620,162400,60941346,1034,1034,1034,1034,0
|
|
20230620,162300,60941346,1034,1034,1034,1034,0
|
|
20230620,162200,60941346,1034,1034,1034,1034,0
|
|
20230620,162100,60941346,1034,1034,1034,1034,0
|
|
20230620,162000,60941346,1034,1034,1034,1034,0
|
|
20230620,161900,60941346,1034,1034,1034,1034,0
|
|
20230620,161800,60941346,1034,1034,1034,1034,0
|
|
20230620,161700,60941346,1034,1034,1034,1034,0
|
|
20230620,161600,60941346,1034,1034,1034,1034,0
|
|
20230620,161500,60941346,1034,1034,1034,1034,0
|
|
20230620,161400,60941346,1034,1034,1034,1034,0
|
|
20230620,161300,60941346,1034,1034,1034,1034,0
|
|
20230620,161200,60941346,1034,1034,1034,1034,0
|
|
20230620,161100,60941346,1034,1034,1034,1034,0
|
|
20230620,161000,60941346,1034,1034,1034,1034,0
|
|
20230620,160900,60941346,1034,1034,1034,1034,3359
|
|
20230620,160800,60941346,1034,1034,1034,1034,0
|
|
20230620,160700,60941346,1034,1034,1034,1034,0
|
|
20230620,160600,60941346,1034,1034,1034,1034,0
|
|
20230620,160500,60941346,1034,1034,1034,1034,0
|
|
20230620,160400,60941346,1034,1034,1034,1034,0
|
|
20230620,160300,60941346,1034,1034,1034,1034,0
|
|
20230620,160200,60941346,1034,1034,1034,1034,0
|
|
20230620,160100,60941346,1034,1034,1034,1034,0
|
|
20230620,160000,60941346,1034,1034,1034,1034,0
|
|
20230620,155900,60941346,1034,1034,1034,1034,0
|
|
20230620,155800,60941346,1034,1034,1034,1034,0
|
|
20230620,155700,60941346,1034,1034,1034,1034,0
|
|
20230620,155600,60941346,1034,1034,1034,1034,0
|
|
20230620,155500,60941346,1034,1034,1034,1034,0
|
|
20230620,155400,60941346,1034,1034,1034,1034,0
|
|
20230620,155300,60941346,1034,1034,1034,1034,0
|
|
20230620,155200,60941346,1034,1034,1034,1034,0
|
|
20230620,155100,60941346,1034,1034,1034,1034,0
|
|
20230620,155000,60941346,1034,1034,1034,1034,0
|
|
20230620,154900,60941346,1034,1034,1034,1034,0
|
|
20230620,154800,60941346,1034,1034,1034,1034,0
|
|
20230620,154700,60941346,1034,1034,1034,1034,0
|
|
20230620,154600,60941346,1034,1034,1034,1034,0
|
|
20230620,154500,60941346,1034,1034,1034,1034,0
|
|
20230620,154400,60941346,1034,1034,1034,1034,0
|
|
20230620,154300,60941346,1034,1034,1034,1034,0
|
|
20230620,154200,60941346,1034,1034,1034,1034,0
|
|
20230620,154100,60941346,1034,1034,1034,1034,0
|
|
20230620,154000,60941346,1034,1034,1034,1034,0
|
|
20230620,153900,60941346,1034,1034,1034,1034,3359
|
|
20230620,153800,60941346,1034,1034,1034,1034,0
|
|
20230620,153700,60941346,1034,1034,1034,1034,0
|
|
20230620,153600,60941346,1034,1034,1034,1034,0
|
|
20230620,153500,60941346,1034,1034,1034,1034,0
|
|
20230620,153400,60941346,1034,1034,1034,1034,0
|
|
20230620,153300,60941346,1034,1034,1034,1034,0
|
|
20230620,153200,60941346,1034,1034,1034,1034,0
|
|
20230620,153100,60941346,1034,1034,1034,1034,0
|
|
20230620,153000,60941346,1034,1034,1034,1034,3359
|
|
20230620,152900,57468140,1033,1033,1033,1033,0
|
|
20230620,152800,57468140,1033,1033,1033,1033,0
|
|
20230620,152700,57468140,1033,1033,1033,1033,0
|
|
20230620,152600,57468140,1033,1033,1033,1033,0
|
|
20230620,152500,57468140,1033,1033,1033,1033,0
|
|
20230620,152400,57468140,1033,1033,1033,1033,0
|
|
20230620,152300,57468140,1033,1033,1033,1033,0
|
|
20230620,152200,57468140,1033,1033,1033,1033,0
|
|
20230620,152100,57468140,1033,1033,1033,1033,0
|
|
20230620,152000,57468140,1033,1033,1033,1033,0
|
|
20230620,151900,57468140,1033,1033,1033,1033,0
|
|
20230620,151800,57468140,1033,1033,1033,1033,168
|
|
20230620,151700,57294596,1033,1033,1033,1033,0
|
|
20230620,151600,57294596,1033,1033,1033,1033,0
|
|
20230620,151500,57294596,1033,1033,1033,1033,0
|
|
20230620,151400,57294596,1033,1033,1033,1033,0
|
|
20230620,151300,57294596,1033,1033,1033,1033,0
|
|
20230620,151200,57294596,1033,1033,1033,1033,1
|
|
20230620,151100,57293563,1033,1033,1033,1033,0
|
|
20230620,151000,57293563,1033,1033,1033,1033,331
|
|
20230620,150900,56951640,1033,1033,1033,1033,10
|
|
20230620,150800,56941310,1033,1033,1033,1033,18
|
|
20230620,150700,56922716,1033,1033,1033,1033,1
|
|
20230620,150600,56921683,1033,1033,1033,1033,10
|
|
20230620,150500,56911353,1033,1033,1033,1033,100
|
|
20230620,150400,56808053,1033,1033,1033,1033,0
|
|
20230620,150300,56808053,1033,1033,1033,1033,10
|
|
20230620,150200,56797723,1033,1033,1033,1033,0
|
|
20230620,150100,56797723,1033,1033,1033,1033,20
|
|
20230620,150000,56777063,1032,1032,1032,1032,0
|
|
20230620,145900,56777063,1032,1032,1032,1032,0
|
|
20230620,145800,56777063,1032,1032,1032,1032,0
|
|
20230620,145700,56777063,1032,1032,1032,1032,0
|
|
20230620,145600,56777063,1032,1032,1032,1032,0
|
|
20230620,145500,56777063,1032,1032,1032,1032,2
|
|
20230620,145400,56774999,1032,1032,1032,1032,0
|
|
20230620,145300,56774999,1032,1032,1032,1032,0
|
|
20230620,145200,56774999,1032,1032,1032,1032,0
|
|
20230620,145100,56774999,1032,1032,1032,1032,21
|
|
20230620,145000,56753327,1033,1033,1033,1033,23
|
|
20230620,144900,56729568,1033,1033,1033,1033,5
|
|
20230620,144800,56724403,1033,1033,1033,1033,0
|
|
20230620,144700,56724403,1033,1033,1033,1033,0
|
|
20230620,144600,56724403,1033,1033,1033,1033,1
|
|
20230620,144500,56723370,1032,1032,1032,1032,1
|
|
20230620,144400,56722338,1031,1031,1031,1031,0
|
|
20230620,144300,56722338,1031,1031,1031,1031,0
|
|
20230620,144200,56722338,1031,1031,1031,1031,0
|
|
20230620,144100,56722338,1031,1031,1031,1031,0
|
|
20230620,144000,56722338,1031,1031,1031,1031,0
|
|
20230620,143900,56722338,1031,1031,1031,1031,0
|
|
20230620,143800,56722338,1031,1031,1031,1031,0
|
|
20230620,143700,56722338,1031,1031,1031,1031,20
|
|
20230620,143600,56701718,1031,1031,1031,1031,0
|
|
20230620,143500,56701718,1031,1031,1031,1031,0
|
|
20230620,143400,56701718,1031,1031,1031,1031,200
|
|
20230620,143300,56495518,1031,1031,1031,1031,1
|
|
20230620,143200,56494487,1031,1031,1031,1031,10
|
|
20230620,143100,56484177,1031,1031,1031,1031,823
|
|
20230620,143000,55635664,1031,1031,1031,1031,500
|
|
20230620,142900,55120164,1031,1031,1031,1031,17
|
|
20230620,142800,55102637,1031,1031,1031,1031,500
|
|
20230620,142700,54587137,1031,1031,1031,1031,0
|
|
20230620,142600,54587137,1031,1031,1031,1031,600
|
|
20230620,142500,53968537,1031,1031,1031,1031,2200
|
|
20230620,142400,51700337,1031,1031,1031,1031,111
|
|
20230620,142300,51585896,1031,1031,1031,1031,0
|
|
20230620,142200,51585896,1031,1031,1031,1031,0
|
|
20230620,142100,51585896,1031,1031,1031,1031,4
|
|
20230620,142000,51581772,1031,1031,1031,1031,50
|
|
20230620,141900,51530222,1031,1030,1031,1030,323
|
|
20230620,141800,51197210,1031,1031,1031,1031,100
|
|
20230620,141700,51094110,1031,1031,1031,1031,96
|
|
20230620,141600,50995134,1031,1031,1031,1031,0
|
|
20230620,141500,50995134,1031,1031,1031,1031,37
|
|
20230620,141400,50956987,1031,1031,1031,1031,500
|
|
20230620,141300,50441487,1031,1031,1031,1031,102
|
|
20230620,141200,50336325,1031,1031,1031,1031,3
|
|
20230620,141100,50333232,1030,1030,1030,1030,0
|
|
20230620,141000,50333232,1030,1030,1030,1030,0
|
|
20230620,140900,50333232,1030,1030,1030,1030,0
|
|
20230620,140800,50333232,1030,1030,1030,1030,0
|
|
20230620,140700,50333232,1030,1030,1030,1030,7
|
|
20230620,140600,50326022,1031,1031,1031,1031,6
|
|
20230620,140500,50319836,1031,1031,1031,1031,0
|
|
20230620,140400,50319836,1031,1031,1031,1031,18
|
|
20230620,140300,50301278,1030,1031,1031,1030,1216
|
|
20230620,140200,49048483,1031,1032,1032,1031,3851
|
|
20230620,140100,45077951,1032,1032,1032,1032,140
|
|
20230620,140000,44933471,1032,1032,1032,1032,10
|
|
20230620,135900,44923151,1032,1032,1032,1032,100
|
|
20230620,135800,44819951,1032,1032,1032,1032,750
|
|
20230620,135700,44045951,1032,1032,1032,1032,0
|
|
20230620,135600,44045951,1032,1032,1032,1032,21
|
|
20230620,135500,44024279,1032,1032,1032,1032,0
|
|
20230620,135400,44024279,1032,1032,1032,1032,0
|
|
20230620,135300,44024279,1032,1032,1032,1032,0
|
|
20230620,135200,44024279,1032,1032,1032,1032,51
|
|
20230620,135100,43971647,1032,1032,1032,1032,400
|
|
20230620,135000,43558847,1032,1032,1032,1032,1
|
|
20230620,134900,43557815,1031,1031,1031,1031,0
|
|
20230620,134800,43557815,1031,1031,1031,1031,0
|
|
20230620,134700,43557815,1031,1031,1031,1031,92
|
|
20230620,134600,43462963,1032,1032,1032,1032,0
|
|
20230620,134500,43462963,1032,1032,1032,1032,930
|
|
20230620,134400,42503203,1032,1032,1032,1032,0
|
|
20230620,134300,42503203,1032,1032,1032,1032,101
|
|
20230620,134200,42398971,1032,1032,1032,1032,10
|
|
20230620,134100,42388651,1032,1032,1032,1032,0
|
|
20230620,134000,42388651,1032,1032,1032,1032,0
|
|
20230620,133900,42388651,1032,1032,1032,1032,213
|
|
20230620,133800,42168835,1032,1032,1032,1032,8
|
|
20230620,133700,42160579,1032,1032,1032,1032,800
|
|
20230620,133600,41334979,1032,1032,1032,1032,0
|
|
20230620,133500,41334979,1032,1032,1032,1032,500
|
|
20230620,133400,40818979,1032,1032,1032,1032,610
|
|
20230620,133300,40189459,1032,1032,1032,1032,10
|
|
20230620,133200,40179139,1033,1033,1033,1033,0
|
|
20230620,133100,40179139,1033,1033,1033,1033,10
|
|
20230620,133000,40168809,1033,1033,1033,1033,0
|
|
20230620,132900,40168809,1033,1033,1033,1033,133
|
|
20230620,132800,40031420,1033,1033,1033,1033,15
|
|
20230620,132700,40015925,1033,1033,1033,1033,0
|
|
20230620,132600,40015925,1033,1033,1033,1033,139
|
|
20230620,132500,39872338,1033,1033,1033,1033,24
|
|
20230620,132400,39847546,1032,1032,1032,1032,1
|
|
20230620,132300,39846514,1032,1032,1032,1032,0
|
|
20230620,132200,39846514,1032,1032,1032,1032,0
|
|
20230620,132100,39846514,1032,1032,1032,1032,49
|
|
20230620,132000,39795946,1032,1032,1032,1032,4
|
|
20230620,131900,39791818,1031,1032,1032,1031,2
|
|
20230620,131800,39789755,1032,1032,1032,1032,51
|
|
20230620,131700,39737123,1032,1033,1033,1032,311
|
|
20230620,131600,39416161,1032,1032,1032,1032,0
|
|
20230620,131500,39416161,1032,1032,1032,1032,0
|
|
20230620,131400,39416161,1032,1033,1033,1032,512
|
|
20230620,131300,38887765,1034,1034,1034,1034,0
|
|
20230620,131200,38887765,1034,1034,1034,1034,0
|
|
20230620,131100,38887765,1034,1034,1034,1034,0
|
|
20230620,131000,38887765,1034,1034,1034,1034,5
|
|
20230620,130900,38882595,1035,1035,1035,1035,0
|
|
20230620,130800,38882595,1035,1035,1035,1035,0
|
|
20230620,130700,38882595,1035,1035,1035,1035,1
|
|
20230620,130600,38881560,1035,1035,1035,1035,0
|
|
20230620,130500,38881560,1035,1035,1035,1035,0
|
|
20230620,130400,38881560,1035,1035,1035,1035,0
|
|
20230620,130300,38881560,1035,1035,1035,1035,0
|
|
20230620,130200,38881560,1035,1035,1035,1035,0
|
|
20230620,130100,38881560,1035,1035,1035,1035,5
|
|
20230620,130000,38876385,1035,1035,1035,1035,0
|
|
20230620,125900,38876385,1035,1035,1035,1035,0
|
|
20230620,125800,38876385,1035,1035,1035,1035,0
|
|
20230620,125700,38876385,1035,1035,1035,1035,20
|
|
20230620,125600,38855685,1032,1032,1032,1032,0
|
|
20230620,125500,38855685,1032,1032,1032,1032,85
|
|
20230620,125400,38767965,1032,1032,1032,1032,0
|
|
20230620,125300,38767965,1032,1032,1032,1032,2136
|
|
20230620,125200,36563613,1033,1033,1033,1033,99
|
|
20230620,125100,36461346,1033,1033,1033,1033,102
|
|
20230620,125000,36355980,1033,1033,1033,1033,85
|
|
20230620,124900,36268175,1033,1033,1033,1033,250
|
|
20230620,124800,36009925,1032,1033,1033,1032,445
|
|
20230620,124700,35550290,1033,1033,1033,1033,249
|
|
20230620,124600,35293073,1033,1033,1033,1033,839
|
|
20230620,124500,34426386,1035,1033,1035,1033,306
|
|
20230620,124400,34110276,1035,1035,1035,1035,10
|
|
20230620,124300,34099926,1033,1033,1033,1033,159
|
|
20230620,124200,33935679,1033,1033,1033,1033,62
|
|
20230620,124100,33871633,1032,1032,1032,1032,8
|
|
20230620,124000,33863377,1033,1033,1033,1033,0
|
|
20230620,123900,33863377,1033,1033,1033,1033,0
|
|
20230620,123800,33863377,1033,1033,1033,1033,52
|
|
20230620,123700,33809661,1033,1033,1033,1033,50
|
|
20230620,123600,33758011,1033,1033,1033,1033,0
|
|
20230620,123500,33758011,1033,1033,1033,1033,2
|
|
20230620,123400,33755945,1033,1032,1033,1032,105
|
|
20230620,123300,33647580,1033,1033,1033,1033,1
|
|
20230620,123200,33646547,1033,1033,1033,1033,49
|
|
20230620,123100,33595930,1033,1033,1033,1033,0
|
|
20230620,123000,33595930,1033,1033,1033,1033,0
|
|
20230620,122900,33595930,1033,1033,1033,1033,10
|
|
20230620,122800,33585600,1033,1033,1033,1033,288
|
|
20230620,122700,33288096,1033,1033,1033,1033,0
|
|
20230620,122600,33288096,1033,1033,1033,1033,587
|
|
20230620,122500,32681725,1033,1033,1033,1033,0
|
|
20230620,122400,32681725,1033,1033,1033,1033,0
|
|
20230620,122300,32681725,1033,1033,1033,1033,0
|
|
20230620,122200,32681725,1033,1033,1033,1033,0
|
|
20230620,122100,32681725,1033,1033,1033,1033,1
|
|
20230620,122000,32680692,1035,1035,1035,1035,0
|
|
20230620,121900,32680692,1035,1035,1035,1035,68
|
|
20230620,121800,32610312,1035,1035,1035,1035,0
|
|
20230620,121700,32610312,1035,1035,1035,1035,5
|
|
20230620,121600,32605137,1034,1033,1034,1033,49
|
|
20230620,121500,32554500,1033,1034,1034,1033,2156
|
|
20230620,121400,30327196,1034,1034,1034,1034,0
|
|
20230620,121300,30327196,1034,1034,1034,1034,2500
|
|
20230620,121200,27742196,1035,1035,1035,1035,100
|
|
20230620,121100,27638696,1034,1034,1034,1034,0
|
|
20230620,121000,27638696,1034,1034,1034,1034,0
|
|
20230620,120900,27638696,1034,1034,1034,1034,0
|
|
20230620,120800,27638696,1034,1034,1034,1034,0
|
|
20230620,120700,27638696,1034,1034,1034,1034,0
|
|
20230620,120600,27638696,1034,1035,1035,1034,755
|
|
20230620,120500,26857883,1035,1035,1035,1035,0
|
|
20230620,120400,26857883,1035,1035,1035,1035,0
|
|
20230620,120300,26857883,1035,1035,1035,1035,0
|
|
20230620,120200,26857883,1035,1035,1035,1035,0
|
|
20230620,120100,26857883,1035,1035,1035,1035,0
|
|
20230620,120000,26857883,1035,1035,1035,1035,500
|
|
20230620,115900,26340383,1035,1035,1035,1035,0
|
|
20230620,115800,26340383,1035,1035,1035,1035,0
|
|
20230620,115700,26340383,1035,1035,1035,1035,0
|
|
20230620,115600,26340383,1035,1035,1035,1035,0
|
|
20230620,115500,26340383,1035,1035,1035,1035,95
|
|
20230620,115400,26242058,1035,1036,1036,1035,1153
|
|
20230620,115300,25048682,1036,1036,1036,1036,29
|
|
20230620,115200,25018638,1036,1037,1037,1036,974
|
|
20230620,115100,24009514,1037,1037,1037,1037,500
|
|
20230620,115000,23491014,1038,1038,1038,1038,0
|
|
20230620,114900,23491014,1038,1038,1038,1038,1
|
|
20230620,114800,23489976,1038,1038,1038,1038,0
|
|
20230620,114700,23489976,1038,1038,1038,1038,10
|
|
20230620,114600,23479596,1038,1038,1038,1038,13
|
|
20230620,114500,23466102,1038,1038,1038,1038,0
|
|
20230620,114400,23466102,1038,1038,1038,1038,32
|
|
20230620,114300,23432886,1038,1038,1038,1038,0
|
|
20230620,114200,23432886,1038,1038,1038,1038,51
|
|
20230620,114100,23379948,1038,1038,1038,1038,0
|
|
20230620,114000,23379948,1038,1038,1038,1038,0
|
|
20230620,113900,23379948,1038,1038,1038,1038,207
|
|
20230620,113800,23165082,1040,1040,1040,1040,0
|
|
20230620,113700,23165082,1040,1040,1040,1040,0
|
|
20230620,113600,23165082,1040,1040,1040,1040,0
|
|
20230620,113500,23165082,1040,1040,1040,1040,0
|
|
20230620,113400,23165082,1040,1039,1040,1039,10
|
|
20230620,113300,23154687,1039,1039,1039,1039,107
|
|
20230620,113200,23043514,1039,1039,1039,1039,1
|
|
20230620,113100,23042475,1040,1040,1040,1040,381
|
|
20230620,113000,22646235,1040,1040,1040,1040,0
|
|
20230620,112900,22646235,1040,1040,1040,1040,0
|
|
20230620,112800,22646235,1040,1040,1040,1040,0
|
|
20230620,112700,22646235,1040,1040,1040,1040,6
|
|
20230620,112600,22639995,1040,1040,1040,1040,0
|
|
20230620,112500,22639995,1040,1040,1040,1040,1
|
|
20230620,112400,22638955,1040,1040,1040,1040,0
|
|
20230620,112300,22638955,1040,1040,1040,1040,0
|
|
20230620,112200,22638955,1040,1040,1040,1040,0
|
|
20230620,112100,22638955,1040,1040,1040,1040,0
|
|
20230620,112000,22638955,1040,1040,1040,1040,0
|
|
20230620,111900,22638955,1040,1040,1040,1040,50
|
|
20230620,111800,22586955,1041,1041,1041,1041,0
|
|
20230620,111700,22586955,1041,1042,1042,1041,68
|
|
20230620,111600,22516157,1044,1044,1044,1044,0
|
|
20230620,111500,22516157,1044,1044,1044,1044,0
|
|
20230620,111400,22516157,1044,1044,1044,1044,0
|
|
20230620,111300,22516157,1044,1044,1044,1044,0
|
|
20230620,111200,22516157,1044,1044,1044,1044,0
|
|
20230620,111100,22516157,1044,1044,1044,1044,0
|
|
20230620,111000,22516157,1044,1044,1044,1044,0
|
|
20230620,110900,22516157,1044,1044,1044,1044,0
|
|
20230620,110800,22516157,1044,1044,1044,1044,0
|
|
20230620,110700,22516157,1044,1044,1044,1044,0
|
|
20230620,110600,22516157,1044,1044,1044,1044,0
|
|
20230620,110500,22516157,1044,1044,1044,1044,0
|
|
20230620,110400,22516157,1044,1044,1044,1044,0
|
|
20230620,110300,22516157,1044,1044,1044,1044,26
|
|
20230620,110200,22489013,1044,1044,1044,1044,0
|
|
20230620,110100,22489013,1044,1044,1044,1044,10
|
|
20230620,110000,22478573,1044,1044,1044,1044,0
|
|
20230620,105900,22478573,1044,1044,1044,1044,1
|
|
20230620,105800,22477529,1044,1044,1044,1044,10
|
|
20230620,105700,22467089,1044,1044,1044,1044,0
|
|
20230620,105600,22467089,1044,1044,1044,1044,113
|
|
20230620,105500,22349117,1044,1044,1044,1044,0
|
|
20230620,105400,22349117,1044,1044,1044,1044,0
|
|
20230620,105300,22349117,1044,1044,1044,1044,1
|
|
20230620,105200,22348073,1044,1044,1044,1044,10
|
|
20230620,105100,22337633,1044,1044,1044,1044,1
|
|
20230620,105000,22336589,1044,1044,1044,1044,10
|
|
20230620,104900,22326149,1044,1044,1044,1044,1
|
|
20230620,104800,22325105,1044,1044,1044,1044,0
|
|
20230620,104700,22325105,1044,1044,1044,1044,0
|
|
20230620,104600,22325105,1044,1044,1044,1044,0
|
|
20230620,104500,22325105,1044,1044,1044,1044,25
|
|
20230620,104400,22299005,1044,1044,1044,1044,0
|
|
20230620,104300,22299005,1044,1044,1044,1044,0
|
|
20230620,104200,22299005,1044,1044,1044,1044,0
|
|
20230620,104100,22299005,1044,1044,1044,1044,14
|
|
20230620,104000,22284389,1044,1042,1044,1042,37
|
|
20230620,103900,22245809,1044,1044,1044,1044,0
|
|
20230620,103800,22245809,1044,1044,1044,1044,10
|
|
20230620,103700,22235369,1044,1044,1044,1044,11
|
|
20230620,103600,22223885,1045,1045,1045,1045,0
|
|
20230620,103500,22223885,1045,1045,1045,1045,0
|
|
20230620,103400,22223885,1045,1045,1045,1045,0
|
|
20230620,103300,22223885,1045,1045,1045,1045,0
|
|
20230620,103200,22223885,1045,1045,1045,1045,0
|
|
20230620,103100,22223885,1045,1045,1045,1045,0
|
|
20230620,103000,22223885,1045,1045,1045,1045,0
|
|
20230620,102900,22223885,1045,1045,1045,1045,0
|
|
20230620,102800,22223885,1045,1045,1045,1045,0
|
|
20230620,102700,22223885,1045,1045,1045,1045,9
|
|
20230620,102600,22214480,1045,1045,1045,1045,4
|
|
20230620,102500,22210300,1046,1046,1046,1046,0
|
|
20230620,102400,22210300,1046,1046,1046,1046,0
|
|
20230620,102300,22210300,1046,1041,1046,1041,2869
|
|
20230620,102200,19212776,1044,1041,1044,1041,2510
|
|
20230620,102100,16599798,1040,1040,1040,1040,0
|
|
20230620,102000,16599798,1040,1040,1040,1040,0
|
|
20230620,101900,16599798,1040,1040,1040,1040,0
|
|
20230620,101800,16599798,1040,1040,1040,1040,52
|
|
20230620,101700,16545718,1040,1040,1040,1040,21
|
|
20230620,101600,16523878,1040,1040,1040,1040,0
|
|
20230620,101500,16523878,1040,1040,1040,1040,0
|
|
20230620,101400,16523878,1040,1040,1040,1040,2
|
|
20230620,101300,16521798,1041,1039,1041,1039,50
|
|
20230620,101200,16469750,1037,1037,1037,1037,0
|
|
20230620,101100,16469750,1037,1038,1038,1037,50
|
|
20230620,101000,16417899,1038,1038,1038,1038,1
|
|
20230620,100900,16416861,1037,1037,1037,1037,4
|
|
20230620,100800,16412713,1037,1037,1037,1037,0
|
|
20230620,100700,16412713,1037,1037,1037,1037,0
|
|
20230620,100600,16412713,1037,1037,1037,1037,68
|
|
20230620,100500,16342197,1037,1038,1038,1037,25
|
|
20230620,100400,16316262,1040,1040,1040,1040,0
|
|
20230620,100300,16316262,1040,1040,1040,1040,0
|
|
20230620,100200,16316262,1040,1040,1040,1040,10
|
|
20230620,100100,16305862,1040,1040,1040,1040,238
|
|
20230620,100000,16058342,1040,1040,1040,1040,0
|
|
20230620,095900,16058342,1040,1040,1040,1040,0
|
|
20230620,095800,16058342,1040,1040,1040,1040,81
|
|
20230620,095700,15974102,1041,1040,1041,1040,4
|
|
20230620,095600,15969940,1041,1041,1041,1041,0
|
|
20230620,095500,15969940,1041,1041,1041,1041,10
|
|
20230620,095400,15959530,1041,1041,1041,1041,0
|
|
20230620,095300,15959530,1041,1041,1041,1041,10
|
|
20230620,095200,15949120,1041,1041,1041,1041,0
|
|
20230620,095100,15949120,1041,1041,1041,1041,0
|
|
20230620,095000,15949120,1041,1041,1041,1041,0
|
|
20230620,094900,15949120,1041,1041,1041,1041,0
|
|
20230620,094800,15949120,1041,1041,1041,1041,0
|
|
20230620,094700,15949120,1041,1041,1041,1041,70
|
|
20230620,094600,15876250,1041,1041,1041,1041,0
|
|
20230620,094500,15876250,1041,1041,1041,1041,0
|
|
20230620,094400,15876250,1041,1041,1041,1041,1
|
|
20230620,094300,15875209,1034,1034,1034,1034,0
|
|
20230620,094200,15875209,1034,1034,1034,1034,0
|
|
20230620,094100,15875209,1034,1037,1037,1034,4000
|
|
20230620,094000,11733921,1043,1043,1043,1043,0
|
|
20230620,093900,11733921,1043,1043,1043,1043,0
|
|
20230620,093800,11733921,1043,1043,1043,1043,0
|
|
20230620,093700,11733921,1043,1043,1043,1043,1
|
|
20230620,093600,11732878,1043,1043,1043,1042,14
|
|
20230620,093500,11718277,1043,1044,1044,1043,12
|
|
20230620,093400,11705759,1044,1044,1044,1044,0
|
|
20230620,093300,11705759,1044,1044,1044,1044,23
|
|
20230620,093200,11681747,1044,1044,1044,1044,2
|
|
20230620,093100,11679659,1037,1037,1037,1037,1
|
|
20230620,093000,11678622,1044,1044,1044,1044,0
|
|
20230620,092900,11678622,1044,1044,1044,1044,0
|
|
20230620,092800,11678622,1044,1044,1044,1044,0
|
|
20230620,092700,11678622,1044,1044,1044,1044,0
|
|
20230620,092600,11678622,1044,1044,1044,1044,7004
|
|
20230620,092500,4366446,1044,1044,1044,1044,0
|
|
20230620,092400,4366446,1044,1044,1044,1044,1
|
|
20230620,092300,4365402,1037,1037,1037,1037,0
|
|
20230620,092200,4365402,1037,1037,1037,1037,0
|
|
20230620,092100,4365402,1037,1037,1037,1037,0
|
|
20230620,092000,4365402,1037,1037,1037,1037,0
|
|
20230620,091900,4365402,1037,1037,1037,1037,1
|
|
20230620,091800,4364365,1045,1044,1045,1043,268
|
|
20230620,091700,4084316,1036,1036,1036,1036,0
|
|
20230620,091600,4084316,1036,1036,1036,1036,0
|
|
20230620,091500,4084316,1036,1036,1036,1036,111
|
|
20230620,091400,3969320,1036,1036,1036,1036,1
|
|
20230620,091300,3968284,1036,1036,1036,1036,4
|
|
20230620,091200,3964140,1034,1034,1034,1034,0
|
|
20230620,091100,3964140,1034,1034,1034,1034,0
|
|
20230620,091000,3964140,1034,1034,1034,1034,0
|
|
20230620,090900,3964140,1034,1034,1034,1034,0
|
|
20230620,090800,3964140,1034,1034,1034,1034,0
|
|
20230620,090700,3964140,1034,1034,1034,1034,0
|
|
20230620,090600,3964140,1034,1034,1034,1034,0
|
|
20230620,090500,3964140,1034,1034,1034,1034,0
|
|
20230620,090400,3964140,1034,1034,1034,1034,0
|
|
20230620,090300,3964140,1034,1034,1034,1034,0
|
|
20230620,090200,3964140,1034,1038,1038,1034,300
|
|
20230620,090100,3653629,1043,1043,1043,1043,0
|
|
20230620,090000,3653629,1043,1043,1043,1043,3503
|