685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,202200,65280698,1240,1240,1240,1240,492
|
|
20230615,202100,65280698,1240,1240,1240,1240,0
|
|
20230615,202000,65280698,1240,1240,1240,1240,0
|
|
20230615,201900,65280698,1240,1240,1240,1240,0
|
|
20230615,201800,65280698,1240,1240,1240,1240,0
|
|
20230615,201700,65280698,1240,1240,1240,1240,0
|
|
20230615,201600,65280698,1240,1240,1240,1240,0
|
|
20230615,201500,65280698,1240,1240,1240,1240,0
|
|
20230615,201400,65280698,1240,1240,1240,1240,0
|
|
20230615,201300,65280698,1240,1240,1240,1240,0
|
|
20230615,201200,65280698,1240,1240,1240,1240,0
|
|
20230615,201100,65280698,1240,1240,1240,1240,0
|
|
20230615,201000,65280698,1240,1240,1240,1240,0
|
|
20230615,200900,65280698,1240,1240,1240,1240,0
|
|
20230615,200800,65280698,1240,1240,1240,1240,0
|
|
20230615,200700,65280698,1240,1240,1240,1240,0
|
|
20230615,200600,65280698,1240,1240,1240,1240,0
|
|
20230615,200500,65280698,1240,1240,1240,1240,0
|
|
20230615,200400,65280698,1240,1240,1240,1240,0
|
|
20230615,200300,65280698,1240,1240,1240,1240,0
|
|
20230615,200200,65280698,1240,1240,1240,1240,0
|
|
20230615,200100,65280698,1240,1240,1240,1240,0
|
|
20230615,200000,65280698,1240,1240,1240,1240,0
|
|
20230615,195900,65280698,1240,1240,1240,1240,0
|
|
20230615,195800,65280698,1240,1240,1240,1240,0
|
|
20230615,195700,65280698,1240,1240,1240,1240,0
|
|
20230615,195600,65280698,1240,1240,1240,1240,0
|
|
20230615,195500,65280698,1240,1240,1240,1240,0
|
|
20230615,195400,65280698,1240,1240,1240,1240,0
|
|
20230615,195300,65280698,1240,1240,1240,1240,0
|
|
20230615,195200,65280698,1240,1240,1240,1240,492
|
|
20230615,195100,65280698,1240,1240,1240,1240,0
|
|
20230615,195000,65280698,1240,1240,1240,1240,0
|
|
20230615,194900,65280698,1240,1240,1240,1240,0
|
|
20230615,194800,65280698,1240,1240,1240,1240,0
|
|
20230615,194700,65280698,1240,1240,1240,1240,0
|
|
20230615,194600,65280698,1240,1240,1240,1240,0
|
|
20230615,194500,65280698,1240,1240,1240,1240,0
|
|
20230615,194400,65280698,1240,1240,1240,1240,0
|
|
20230615,194300,65280698,1240,1240,1240,1240,0
|
|
20230615,194200,65280698,1240,1240,1240,1240,0
|
|
20230615,194100,65280698,1240,1240,1240,1240,0
|
|
20230615,194000,65280698,1240,1240,1240,1240,0
|
|
20230615,193900,65280698,1240,1240,1240,1240,0
|
|
20230615,193800,65280698,1240,1240,1240,1240,0
|
|
20230615,193700,65280698,1240,1240,1240,1240,0
|
|
20230615,193600,65280698,1240,1240,1240,1240,0
|
|
20230615,193500,65280698,1240,1240,1240,1240,0
|
|
20230615,193400,65280698,1240,1240,1240,1240,0
|
|
20230615,193300,65280698,1240,1240,1240,1240,0
|
|
20230615,193200,65280698,1240,1240,1240,1240,0
|
|
20230615,193100,65280698,1240,1240,1240,1240,0
|
|
20230615,193000,65280698,1240,1240,1240,1240,0
|
|
20230615,192900,65280698,1240,1240,1240,1240,0
|
|
20230615,192800,65280698,1240,1240,1240,1240,0
|
|
20230615,192700,65280698,1240,1240,1240,1240,0
|
|
20230615,192600,65280698,1240,1240,1240,1240,0
|
|
20230615,192500,65280698,1240,1240,1240,1240,0
|
|
20230615,192400,65280698,1240,1240,1240,1240,0
|
|
20230615,192300,65280698,1240,1240,1240,1240,0
|
|
20230615,192200,65280698,1240,1240,1240,1240,492
|
|
20230615,192100,65280698,1240,1240,1240,1240,0
|
|
20230615,192000,65280698,1240,1240,1240,1240,0
|
|
20230615,191900,65280698,1240,1240,1240,1240,0
|
|
20230615,191800,65280698,1240,1240,1240,1240,0
|
|
20230615,191700,65280698,1240,1240,1240,1240,0
|
|
20230615,191600,65280698,1240,1240,1240,1240,0
|
|
20230615,191500,65280698,1240,1240,1240,1240,0
|
|
20230615,191400,65280698,1240,1240,1240,1240,0
|
|
20230615,191300,65280698,1240,1240,1240,1240,0
|
|
20230615,191200,65280698,1240,1240,1240,1240,0
|
|
20230615,191100,65280698,1240,1240,1240,1240,0
|
|
20230615,191000,65280698,1240,1240,1240,1240,0
|
|
20230615,190900,65280698,1240,1240,1240,1240,0
|
|
20230615,190800,65280698,1240,1240,1240,1240,0
|
|
20230615,190700,65280698,1240,1240,1240,1240,0
|
|
20230615,190600,65280698,1240,1240,1240,1240,0
|
|
20230615,190500,65280698,1240,1240,1240,1240,0
|
|
20230615,190400,65280698,1240,1240,1240,1240,0
|
|
20230615,190300,65280698,1240,1240,1240,1240,0
|
|
20230615,190200,65280698,1240,1240,1240,1240,0
|
|
20230615,190100,65280698,1240,1240,1240,1240,0
|
|
20230615,190000,65280698,1240,1240,1240,1240,0
|
|
20230615,185900,65280698,1240,1240,1240,1240,0
|
|
20230615,185800,65280698,1240,1240,1240,1240,0
|
|
20230615,185700,65280698,1240,1240,1240,1240,0
|
|
20230615,185600,65280698,1240,1240,1240,1240,0
|
|
20230615,185500,65280698,1240,1240,1240,1240,0
|
|
20230615,185400,65280698,1240,1240,1240,1240,0
|
|
20230615,185300,65280698,1240,1240,1240,1240,0
|
|
20230615,185200,65280698,1240,1240,1240,1240,492
|
|
20230615,185100,65280698,1240,1240,1240,1240,0
|
|
20230615,185000,65280698,1240,1240,1240,1240,0
|
|
20230615,184900,65280698,1240,1240,1240,1240,0
|
|
20230615,184800,65280698,1240,1240,1240,1240,0
|
|
20230615,184700,65280698,1240,1240,1240,1240,0
|
|
20230615,184600,65280698,1240,1240,1240,1240,0
|
|
20230615,184500,65280698,1240,1240,1240,1240,0
|
|
20230615,184400,65280698,1240,1240,1240,1240,0
|
|
20230615,184300,65280698,1240,1240,1240,1240,0
|
|
20230615,184200,65280698,1240,1240,1240,1240,0
|
|
20230615,184100,65280698,1240,1240,1240,1240,0
|
|
20230615,184000,65280698,1240,1240,1240,1240,0
|
|
20230615,183900,65280698,1240,1240,1240,1240,0
|
|
20230615,183800,65280698,1240,1240,1240,1240,0
|
|
20230615,183700,65280698,1240,1240,1240,1240,0
|
|
20230615,183600,65280698,1240,1240,1240,1240,0
|
|
20230615,183500,65280698,1240,1240,1240,1240,0
|
|
20230615,183400,65280698,1240,1240,1240,1240,0
|
|
20230615,183300,65280698,1240,1240,1240,1240,0
|
|
20230615,183200,65280698,1240,1240,1240,1240,0
|
|
20230615,183100,65280698,1240,1240,1240,1240,0
|
|
20230615,183000,65280698,1240,1240,1240,1240,0
|
|
20230615,182900,65280698,1240,1240,1240,1240,0
|
|
20230615,182800,65280698,1240,1240,1240,1240,0
|
|
20230615,182700,65280698,1240,1240,1240,1240,0
|
|
20230615,182600,65280698,1240,1240,1240,1240,0
|
|
20230615,182500,65280698,1240,1240,1240,1240,0
|
|
20230615,182400,65280698,1240,1240,1240,1240,0
|
|
20230615,182300,65280698,1240,1240,1240,1240,0
|
|
20230615,182200,65280698,1240,1240,1240,1240,492
|
|
20230615,182100,65280698,1240,1240,1240,1240,0
|
|
20230615,182000,65280698,1240,1240,1240,1240,0
|
|
20230615,181900,65280698,1240,1240,1240,1240,0
|
|
20230615,181800,65280698,1240,1240,1240,1240,0
|
|
20230615,181700,65280698,1240,1240,1240,1240,0
|
|
20230615,181600,65280698,1240,1240,1240,1240,0
|
|
20230615,181500,65280698,1240,1240,1240,1240,0
|
|
20230615,181400,65280698,1240,1240,1240,1240,0
|
|
20230615,181300,65280698,1240,1240,1240,1240,0
|
|
20230615,181200,65280698,1240,1240,1240,1240,0
|
|
20230615,181100,65280698,1240,1240,1240,1240,0
|
|
20230615,181000,65280698,1240,1240,1240,1240,0
|
|
20230615,180900,65280698,1240,1240,1240,1240,0
|
|
20230615,180800,65280698,1240,1240,1240,1240,0
|
|
20230615,180700,65280698,1240,1240,1240,1240,0
|
|
20230615,180600,65280698,1240,1240,1240,1240,0
|
|
20230615,180500,65280698,1240,1240,1240,1240,0
|
|
20230615,180400,65280698,1240,1240,1240,1240,0
|
|
20230615,180300,65280698,1240,1240,1240,1240,0
|
|
20230615,180200,65280698,1240,1240,1240,1240,0
|
|
20230615,180100,65280698,1240,1240,1240,1240,0
|
|
20230615,180000,65280698,1240,1240,1240,1240,0
|
|
20230615,175900,65280698,1240,1240,1240,1240,0
|
|
20230615,175800,65280698,1240,1240,1240,1240,0
|
|
20230615,175700,65280698,1240,1240,1240,1240,0
|
|
20230615,175600,65280698,1240,1240,1240,1240,0
|
|
20230615,175500,65280698,1240,1240,1240,1240,0
|
|
20230615,175400,65280698,1240,1240,1240,1240,0
|
|
20230615,175300,65280698,1240,1240,1240,1240,0
|
|
20230615,175200,65280698,1240,1240,1240,1240,492
|
|
20230615,175100,65280698,1240,1240,1240,1240,0
|
|
20230615,175000,65280698,1240,1240,1240,1240,0
|
|
20230615,174900,65280698,1240,1240,1240,1240,0
|
|
20230615,174800,65280698,1240,1240,1240,1240,0
|
|
20230615,174700,65280698,1240,1240,1240,1240,0
|
|
20230615,174600,65280698,1240,1240,1240,1240,0
|
|
20230615,174500,65280698,1240,1240,1240,1240,0
|
|
20230615,174400,65280698,1240,1240,1240,1240,0
|
|
20230615,174300,65280698,1240,1240,1240,1240,0
|
|
20230615,174200,65280698,1240,1240,1240,1240,0
|
|
20230615,174100,65280698,1240,1240,1240,1240,0
|
|
20230615,174000,65280698,1240,1240,1240,1240,0
|
|
20230615,173900,65280698,1240,1240,1240,1240,0
|
|
20230615,173800,65280698,1240,1240,1240,1240,0
|
|
20230615,173700,65280698,1240,1240,1240,1240,0
|
|
20230615,173600,65280698,1240,1240,1240,1240,0
|
|
20230615,173500,65280698,1240,1240,1240,1240,0
|
|
20230615,173400,65280698,1240,1240,1240,1240,0
|
|
20230615,173300,65280698,1240,1240,1240,1240,0
|
|
20230615,173200,65280698,1240,1240,1240,1240,0
|
|
20230615,173100,65280698,1240,1240,1240,1240,0
|
|
20230615,173000,65280698,1240,1240,1240,1240,0
|
|
20230615,172900,65280698,1240,1240,1240,1240,0
|
|
20230615,172800,65280698,1240,1240,1240,1240,0
|
|
20230615,172700,65280698,1240,1240,1240,1240,0
|
|
20230615,172600,65280698,1240,1240,1240,1240,0
|
|
20230615,172500,65280698,1240,1240,1240,1240,0
|
|
20230615,172400,65280698,1240,1240,1240,1240,0
|
|
20230615,172300,65280698,1240,1240,1240,1240,0
|
|
20230615,172200,65280698,1240,1240,1240,1240,492
|
|
20230615,172100,65280698,1240,1240,1240,1240,0
|
|
20230615,172000,65280698,1240,1240,1240,1240,0
|
|
20230615,171900,65280698,1240,1240,1240,1240,0
|
|
20230615,171800,65280698,1240,1240,1240,1240,0
|
|
20230615,171700,65280698,1240,1240,1240,1240,0
|
|
20230615,171600,65280698,1240,1240,1240,1240,0
|
|
20230615,171500,65280698,1240,1240,1240,1240,0
|
|
20230615,171400,65280698,1240,1240,1240,1240,0
|
|
20230615,171300,65280698,1240,1240,1240,1240,0
|
|
20230615,171200,65280698,1240,1240,1240,1240,0
|
|
20230615,171100,65280698,1240,1240,1240,1240,0
|
|
20230615,171000,65280698,1240,1240,1240,1240,0
|
|
20230615,170900,65280698,1240,1240,1240,1240,0
|
|
20230615,170800,65280698,1240,1240,1240,1240,0
|
|
20230615,170700,65280698,1240,1240,1240,1240,0
|
|
20230615,170600,65280698,1240,1240,1240,1240,0
|
|
20230615,170500,65280698,1240,1240,1240,1240,0
|
|
20230615,170400,65280698,1240,1240,1240,1240,0
|
|
20230615,170300,65280698,1240,1240,1240,1240,0
|
|
20230615,170200,65280698,1240,1240,1240,1240,0
|
|
20230615,170100,65280698,1240,1240,1240,1240,0
|
|
20230615,170000,65280698,1240,1240,1240,1240,0
|
|
20230615,165900,65280698,1240,1240,1240,1240,0
|
|
20230615,165800,65280698,1240,1240,1240,1240,0
|
|
20230615,165700,65280698,1240,1240,1240,1240,0
|
|
20230615,165600,65280698,1240,1240,1240,1240,0
|
|
20230615,165500,65280698,1240,1240,1240,1240,0
|
|
20230615,165400,65280698,1240,1240,1240,1240,0
|
|
20230615,165300,65280698,1240,1240,1240,1240,0
|
|
20230615,165200,65280698,1240,1240,1240,1240,492
|
|
20230615,165100,65280698,1240,1240,1240,1240,0
|
|
20230615,165000,65280698,1240,1240,1240,1240,0
|
|
20230615,164900,65280698,1240,1240,1240,1240,0
|
|
20230615,164800,65280698,1240,1240,1240,1240,0
|
|
20230615,164700,65280698,1240,1240,1240,1240,0
|
|
20230615,164600,65280698,1240,1240,1240,1240,0
|
|
20230615,164500,65280698,1240,1240,1240,1240,0
|
|
20230615,164400,65280698,1240,1240,1240,1240,0
|
|
20230615,164300,65280698,1240,1240,1240,1240,0
|
|
20230615,164200,65280698,1240,1240,1240,1240,0
|
|
20230615,164100,65280698,1240,1240,1240,1240,0
|
|
20230615,164000,65280698,1240,1240,1240,1240,0
|
|
20230615,163900,65280698,1240,1240,1240,1240,0
|
|
20230615,163800,65280698,1240,1240,1240,1240,0
|
|
20230615,163700,65280698,1240,1240,1240,1240,0
|
|
20230615,163600,65280698,1240,1240,1240,1240,0
|
|
20230615,163500,65280698,1240,1240,1240,1240,0
|
|
20230615,163400,65280698,1240,1240,1240,1240,0
|
|
20230615,163300,65280698,1240,1240,1240,1240,0
|
|
20230615,163200,65280698,1240,1240,1240,1240,0
|
|
20230615,163100,65280698,1240,1240,1240,1240,0
|
|
20230615,163000,65280698,1240,1240,1240,1240,0
|
|
20230615,162900,65280698,1240,1240,1240,1240,0
|
|
20230615,162800,65280698,1240,1240,1240,1240,0
|
|
20230615,162700,65280698,1240,1240,1240,1240,0
|
|
20230615,162600,65280698,1240,1240,1240,1240,0
|
|
20230615,162500,65280698,1240,1240,1240,1240,0
|
|
20230615,162400,65280698,1240,1240,1240,1240,0
|
|
20230615,162300,65280698,1240,1240,1240,1240,0
|
|
20230615,162200,65280698,1240,1240,1240,1240,492
|
|
20230615,162100,65280698,1240,1240,1240,1240,0
|
|
20230615,162000,65280698,1240,1240,1240,1240,0
|
|
20230615,161900,65280698,1240,1240,1240,1240,0
|
|
20230615,161800,65280698,1240,1240,1240,1240,0
|
|
20230615,161700,65280698,1240,1240,1240,1240,0
|
|
20230615,161600,65280698,1240,1240,1240,1240,0
|
|
20230615,161500,65280698,1240,1240,1240,1240,0
|
|
20230615,161400,65280698,1240,1240,1240,1240,0
|
|
20230615,161300,65280698,1240,1240,1240,1240,0
|
|
20230615,161200,65280698,1240,1240,1240,1240,0
|
|
20230615,161100,65280698,1240,1240,1240,1240,0
|
|
20230615,161000,65280698,1240,1240,1240,1240,0
|
|
20230615,160900,65280698,1240,1240,1240,1240,0
|
|
20230615,160800,65280698,1240,1240,1240,1240,0
|
|
20230615,160700,65280698,1240,1240,1240,1240,0
|
|
20230615,160600,65280698,1240,1240,1240,1240,0
|
|
20230615,160500,65280698,1240,1240,1240,1240,0
|
|
20230615,160400,65280698,1240,1240,1240,1240,0
|
|
20230615,160300,65280698,1240,1240,1240,1240,0
|
|
20230615,160200,65280698,1240,1240,1240,1240,0
|
|
20230615,160100,65280698,1240,1240,1240,1240,0
|
|
20230615,160000,65280698,1240,1240,1240,1240,0
|
|
20230615,155900,65280698,1240,1240,1240,1240,0
|
|
20230615,155800,65280698,1240,1240,1240,1240,0
|
|
20230615,155700,65280698,1240,1240,1240,1240,0
|
|
20230615,155600,65280698,1240,1240,1240,1240,0
|
|
20230615,155500,65280698,1240,1240,1240,1240,0
|
|
20230615,155400,65280698,1240,1240,1240,1240,0
|
|
20230615,155300,65280698,1240,1240,1240,1240,0
|
|
20230615,155200,65280698,1240,1240,1240,1240,492
|
|
20230615,155100,65280698,1240,1240,1240,1240,0
|
|
20230615,155000,65280698,1240,1240,1240,1240,0
|
|
20230615,154900,65280698,1240,1240,1240,1240,0
|
|
20230615,154800,65280698,1240,1240,1240,1240,0
|
|
20230615,154700,65280698,1240,1240,1240,1240,0
|
|
20230615,154600,65280698,1240,1240,1240,1240,0
|
|
20230615,154500,65280698,1240,1240,1240,1240,0
|
|
20230615,154400,65280698,1240,1240,1240,1240,0
|
|
20230615,154300,65280698,1240,1240,1240,1240,0
|
|
20230615,154200,65280698,1240,1240,1240,1240,0
|
|
20230615,154100,65280698,1240,1240,1240,1240,0
|
|
20230615,154000,65280698,1240,1240,1240,1240,0
|
|
20230615,153900,65280698,1240,1240,1240,1240,0
|
|
20230615,153800,65280698,1240,1240,1240,1240,0
|
|
20230615,153700,65280698,1240,1240,1240,1240,0
|
|
20230615,153600,65280698,1240,1240,1240,1240,0
|
|
20230615,153500,65280698,1240,1240,1240,1240,0
|
|
20230615,153400,65280698,1240,1240,1240,1240,0
|
|
20230615,153300,65280698,1240,1240,1240,1240,0
|
|
20230615,153200,65280698,1240,1240,1240,1240,0
|
|
20230615,153100,65280698,1240,1240,1240,1240,0
|
|
20230615,153000,65280698,1240,1240,1240,1240,492
|
|
20230615,152900,64670618,1240,1240,1240,1240,0
|
|
20230615,152800,64670618,1240,1240,1240,1240,0
|
|
20230615,152700,64670618,1240,1240,1240,1240,0
|
|
20230615,152600,64670618,1240,1240,1240,1240,0
|
|
20230615,152500,64670618,1240,1240,1240,1240,0
|
|
20230615,152400,64670618,1240,1240,1240,1240,0
|
|
20230615,152300,64670618,1240,1240,1240,1240,0
|
|
20230615,152200,64670618,1240,1240,1240,1240,0
|
|
20230615,152100,64670618,1240,1240,1240,1240,0
|
|
20230615,152000,64670618,1240,1240,1240,1240,0
|
|
20230615,151900,64670618,1240,1240,1240,1240,0
|
|
20230615,151800,64670618,1240,1238,1240,1238,250
|
|
20230615,151700,64360909,1238,1238,1238,1238,0
|
|
20230615,151600,64360909,1238,1238,1238,1238,0
|
|
20230615,151500,64360909,1238,1237,1238,1237,250
|
|
20230615,151400,64051584,1238,1238,1238,1238,0
|
|
20230615,151300,64051584,1238,1238,1238,1238,0
|
|
20230615,151200,64051584,1238,1237,1238,1236,251
|
|
20230615,151100,63741025,1238,1238,1238,1238,0
|
|
20230615,151000,63741025,1238,1236,1240,1236,271
|
|
20230615,150900,63405903,1236,1236,1236,1236,0
|
|
20230615,150800,63405903,1236,1227,1236,1227,251
|
|
20230615,150700,63097917,1240,1240,1240,1240,0
|
|
20230615,150600,63097917,1240,1239,1240,1239,11
|
|
20230615,150500,63084287,1239,1228,1239,1221,826
|
|
20230615,150400,62070301,1239,1232,1239,1232,14
|
|
20230615,150300,62053034,1232,1231,1232,1231,2
|
|
20230615,150200,62050571,1221,1227,1232,1218,2242
|
|
20230615,150100,59314365,1239,1237,1239,1237,13
|
|
20230615,150000,59298279,1227,1232,1240,1227,288
|
|
20230615,145900,58942747,1232,1232,1232,1232,0
|
|
20230615,145800,58942747,1232,1225,1232,1225,5
|
|
20230615,145700,58936615,1232,1232,1232,1232,0
|
|
20230615,145600,58936615,1232,1232,1232,1232,0
|
|
20230615,145500,58936615,1232,1224,1232,1224,254
|
|
20230615,145400,58623785,1232,1232,1232,1232,0
|
|
20230615,145300,58623785,1232,1232,1232,1232,0
|
|
20230615,145200,58623785,1232,1232,1232,1232,0
|
|
20230615,145100,58623785,1232,1232,1232,1232,0
|
|
20230615,145000,58623785,1232,1227,1232,1227,253
|
|
20230615,144900,58312457,1227,1227,1227,1227,0
|
|
20230615,144800,58312457,1227,1227,1227,1227,0
|
|
20230615,144700,58312457,1227,1227,1227,1227,0
|
|
20230615,144600,58312457,1227,1227,1227,1227,0
|
|
20230615,144500,58312457,1227,1225,1227,1225,254
|
|
20230615,144400,58000826,1225,1225,1225,1225,0
|
|
20230615,144300,58000826,1225,1225,1225,1225,0
|
|
20230615,144200,58000826,1225,1225,1225,1225,0
|
|
20230615,144100,58000826,1225,1225,1225,1225,0
|
|
20230615,144000,58000826,1225,1225,1225,1225,0
|
|
20230615,143900,58000826,1225,1225,1225,1225,0
|
|
20230615,143800,58000826,1225,1225,1225,1225,0
|
|
20230615,143700,58000826,1225,1225,1225,1225,219
|
|
20230615,143600,57732551,1226,1226,1226,1226,0
|
|
20230615,143500,57732551,1226,1226,1226,1226,0
|
|
20230615,143400,57732551,1226,1226,1226,1226,0
|
|
20230615,143300,57732551,1226,1226,1226,1226,0
|
|
20230615,143200,57732551,1226,1226,1226,1226,0
|
|
20230615,143100,57732551,1226,1226,1226,1226,0
|
|
20230615,143000,57732551,1226,1226,1226,1226,0
|
|
20230615,142900,57732551,1226,1226,1226,1226,0
|
|
20230615,142800,57732551,1226,1226,1226,1226,0
|
|
20230615,142700,57732551,1226,1226,1226,1226,0
|
|
20230615,142600,57732551,1226,1226,1226,1226,0
|
|
20230615,142500,57732551,1226,1219,1226,1219,21
|
|
20230615,142400,57706945,1219,1219,1219,1219,15
|
|
20230615,142300,57688660,1219,1219,1219,1219,422
|
|
20230615,142200,57174242,1226,1226,1226,1226,0
|
|
20230615,142100,57174242,1226,1226,1226,1226,0
|
|
20230615,142000,57174242,1226,1226,1226,1226,1
|
|
20230615,141900,57173016,1219,1219,1219,1219,1992
|
|
20230615,141800,54744768,1219,1219,1219,1219,0
|
|
20230615,141700,54744768,1219,1219,1219,1219,0
|
|
20230615,141600,54744768,1219,1219,1219,1219,0
|
|
20230615,141500,54744768,1219,1219,1219,1219,0
|
|
20230615,141400,54744768,1219,1219,1219,1219,0
|
|
20230615,141300,54744768,1219,1219,1219,1219,0
|
|
20230615,141200,54744768,1219,1220,1220,1219,984
|
|
20230615,141100,53545231,1226,1226,1226,1226,0
|
|
20230615,141000,53545231,1226,1226,1226,1226,0
|
|
20230615,140900,53545231,1226,1226,1226,1226,0
|
|
20230615,140800,53545231,1226,1226,1226,1226,0
|
|
20230615,140700,53545231,1226,1226,1226,1226,0
|
|
20230615,140600,53545231,1226,1226,1226,1226,0
|
|
20230615,140500,53545231,1226,1226,1226,1226,0
|
|
20230615,140400,53545231,1226,1226,1226,1226,0
|
|
20230615,140300,53545231,1226,1226,1226,1226,0
|
|
20230615,140200,53545231,1226,1226,1226,1226,1
|
|
20230615,140100,53544005,1220,1220,1220,1220,50
|
|
20230615,140000,53483005,1220,1220,1220,1220,10
|
|
20230615,135900,53470805,1227,1227,1227,1227,0
|
|
20230615,135800,53470805,1227,1227,1227,1227,0
|
|
20230615,135700,53470805,1227,1227,1227,1227,2
|
|
20230615,135600,53468351,1227,1227,1227,1227,0
|
|
20230615,135500,53468351,1227,1227,1227,1227,0
|
|
20230615,135400,53468351,1227,1220,1227,1220,61
|
|
20230615,135300,53393924,1220,1220,1220,1220,20
|
|
20230615,135200,53369524,1220,1220,1220,1220,0
|
|
20230615,135100,53369524,1220,1220,1220,1220,0
|
|
20230615,135000,53369524,1220,1220,1220,1220,120
|
|
20230615,134900,53223124,1225,1225,1225,1225,0
|
|
20230615,134800,53223124,1225,1225,1225,1225,100
|
|
20230615,134700,53100624,1228,1228,1228,1228,0
|
|
20230615,134600,53100624,1228,1228,1228,1228,0
|
|
20230615,134500,53100624,1228,1228,1228,1228,0
|
|
20230615,134400,53100624,1228,1228,1228,1228,0
|
|
20230615,134300,53100624,1228,1228,1228,1228,0
|
|
20230615,134200,53100624,1228,1228,1228,1228,0
|
|
20230615,134100,53100624,1228,1227,1228,1227,50
|
|
20230615,134000,53039266,1228,1228,1228,1228,0
|
|
20230615,133900,53039266,1228,1228,1228,1228,0
|
|
20230615,133800,53039266,1228,1228,1228,1228,0
|
|
20230615,133700,53039266,1228,1228,1228,1228,0
|
|
20230615,133600,53039266,1228,1228,1228,1228,0
|
|
20230615,133500,53039266,1228,1228,1228,1228,0
|
|
20230615,133400,53039266,1228,1228,1228,1228,0
|
|
20230615,133300,53039266,1228,1228,1228,1228,0
|
|
20230615,133200,53039266,1228,1228,1228,1228,0
|
|
20230615,133100,53039266,1228,1228,1228,1228,0
|
|
20230615,133000,53039266,1228,1228,1228,1228,0
|
|
20230615,132900,53039266,1228,1228,1228,1228,0
|
|
20230615,132800,53039266,1228,1228,1228,1228,0
|
|
20230615,132700,53039266,1228,1228,1228,1228,0
|
|
20230615,132600,53039266,1228,1226,1228,1226,2911
|
|
20230615,132500,49464882,1220,1220,1220,1220,2
|
|
20230615,132400,49462442,1226,1226,1226,1226,0
|
|
20230615,132300,49462442,1226,1226,1226,1226,0
|
|
20230615,132200,49462442,1226,1226,1226,1226,0
|
|
20230615,132100,49462442,1226,1226,1226,1226,0
|
|
20230615,132000,49462442,1226,1226,1226,1226,0
|
|
20230615,131900,49462442,1226,1226,1226,1226,0
|
|
20230615,131800,49462442,1226,1226,1226,1226,0
|
|
20230615,131700,49462442,1226,1226,1226,1226,0
|
|
20230615,131600,49462442,1226,1220,1226,1220,971
|
|
20230615,131500,48277714,1218,1221,1221,1218,1685
|
|
20230615,131400,46224844,1223,1223,1223,1223,11
|
|
20230615,131300,46211391,1225,1226,1226,1225,1852
|
|
20230615,131200,43940875,1228,1228,1228,1228,161
|
|
20230615,131100,43743167,1228,1228,1228,1228,0
|
|
20230615,131000,43743167,1228,1229,1229,1228,338
|
|
20230615,130900,43327766,1230,1230,1230,1230,0
|
|
20230615,130800,43327766,1230,1230,1230,1230,0
|
|
20230615,130700,43327766,1230,1230,1230,1230,0
|
|
20230615,130600,43327766,1230,1230,1230,1230,0
|
|
20230615,130500,43327766,1230,1230,1230,1230,0
|
|
20230615,130400,43327766,1230,1230,1230,1230,0
|
|
20230615,130300,43327766,1230,1230,1230,1230,0
|
|
20230615,130200,43327766,1230,1230,1230,1230,0
|
|
20230615,130100,43327766,1230,1230,1230,1230,0
|
|
20230615,130000,43327766,1230,1230,1230,1230,0
|
|
20230615,125900,43327766,1230,1230,1230,1230,0
|
|
20230615,125800,43327766,1230,1230,1230,1230,0
|
|
20230615,125700,43327766,1230,1230,1230,1230,0
|
|
20230615,125600,43327766,1230,1230,1230,1230,0
|
|
20230615,125500,43327766,1230,1230,1230,1230,0
|
|
20230615,125400,43327766,1230,1230,1230,1230,1
|
|
20230615,125300,43326536,1231,1231,1231,1231,0
|
|
20230615,125200,43326536,1231,1231,1231,1231,0
|
|
20230615,125100,43326536,1231,1231,1231,1231,0
|
|
20230615,125000,43326536,1231,1231,1231,1231,1
|
|
20230615,124900,43325305,1236,1236,1236,1236,0
|
|
20230615,124800,43325305,1236,1236,1236,1236,0
|
|
20230615,124700,43325305,1236,1236,1236,1236,0
|
|
20230615,124600,43325305,1236,1236,1236,1236,0
|
|
20230615,124500,43325305,1236,1236,1236,1236,0
|
|
20230615,124400,43325305,1236,1236,1236,1236,0
|
|
20230615,124300,43325305,1236,1236,1236,1236,1000
|
|
20230615,124200,42089305,1236,1236,1236,1236,0
|
|
20230615,124100,42089305,1236,1236,1236,1236,0
|
|
20230615,124000,42089305,1236,1236,1236,1236,0
|
|
20230615,123900,42089305,1236,1236,1236,1236,0
|
|
20230615,123800,42089305,1236,1236,1236,1236,0
|
|
20230615,123700,42089305,1236,1236,1236,1236,0
|
|
20230615,123600,42089305,1236,1236,1236,1236,0
|
|
20230615,123500,42089305,1236,1236,1236,1236,0
|
|
20230615,123400,42089305,1236,1236,1236,1236,0
|
|
20230615,123300,42089305,1236,1236,1236,1236,0
|
|
20230615,123200,42089305,1236,1236,1236,1236,0
|
|
20230615,123100,42089305,1236,1236,1236,1236,0
|
|
20230615,123000,42089305,1236,1236,1236,1236,0
|
|
20230615,122900,42089305,1236,1236,1236,1236,1
|
|
20230615,122800,42088069,1227,1227,1227,1227,1
|
|
20230615,122700,42086842,1237,1237,1237,1237,0
|
|
20230615,122600,42086842,1237,1237,1237,1237,0
|
|
20230615,122500,42086842,1237,1237,1237,1237,0
|
|
20230615,122400,42086842,1237,1237,1237,1237,0
|
|
20230615,122300,42086842,1237,1237,1237,1237,0
|
|
20230615,122200,42086842,1237,1237,1237,1237,0
|
|
20230615,122100,42086842,1237,1237,1237,1237,0
|
|
20230615,122000,42086842,1237,1237,1237,1237,0
|
|
20230615,121900,42086842,1237,1227,1237,1226,324
|
|
20230615,121800,41689475,1230,1230,1230,1230,35
|
|
20230615,121700,41646425,1237,1237,1237,1237,0
|
|
20230615,121600,41646425,1237,1237,1237,1237,0
|
|
20230615,121500,41646425,1237,1237,1237,1237,0
|
|
20230615,121400,41646425,1237,1237,1237,1237,0
|
|
20230615,121300,41646425,1237,1237,1237,1237,0
|
|
20230615,121200,41646425,1237,1237,1237,1237,0
|
|
20230615,121100,41646425,1237,1237,1237,1237,0
|
|
20230615,121000,41646425,1237,1237,1237,1237,0
|
|
20230615,120900,41646425,1237,1237,1237,1237,0
|
|
20230615,120800,41646425,1237,1237,1237,1237,0
|
|
20230615,120700,41646425,1237,1237,1237,1237,0
|
|
20230615,120600,41646425,1237,1237,1237,1237,0
|
|
20230615,120500,41646425,1237,1237,1237,1237,0
|
|
20230615,120400,41646425,1237,1237,1237,1237,0
|
|
20230615,120300,41646425,1237,1237,1237,1237,0
|
|
20230615,120200,41646425,1237,1237,1237,1237,0
|
|
20230615,120100,41646425,1237,1237,1237,1237,0
|
|
20230615,120000,41646425,1237,1237,1237,1237,0
|
|
20230615,115900,41646425,1237,1237,1237,1237,0
|
|
20230615,115800,41646425,1237,1237,1237,1237,0
|
|
20230615,115700,41646425,1237,1237,1237,1237,0
|
|
20230615,115600,41646425,1237,1237,1237,1237,0
|
|
20230615,115500,41646425,1237,1237,1237,1237,0
|
|
20230615,115400,41646425,1237,1237,1237,1237,0
|
|
20230615,115300,41646425,1237,1237,1237,1237,0
|
|
20230615,115200,41646425,1237,1237,1237,1237,0
|
|
20230615,115100,41646425,1237,1237,1237,1237,0
|
|
20230615,115000,41646425,1237,1237,1237,1237,0
|
|
20230615,114900,41646425,1237,1237,1237,1237,0
|
|
20230615,114800,41646425,1237,1237,1237,1237,0
|
|
20230615,114700,41646425,1237,1237,1237,1237,0
|
|
20230615,114600,41646425,1237,1237,1237,1237,0
|
|
20230615,114500,41646425,1237,1237,1237,1237,0
|
|
20230615,114400,41646425,1237,1237,1237,1237,0
|
|
20230615,114300,41646425,1237,1237,1237,1237,0
|
|
20230615,114200,41646425,1237,1237,1237,1237,0
|
|
20230615,114100,41646425,1237,1237,1237,1237,0
|
|
20230615,114000,41646425,1237,1237,1237,1237,0
|
|
20230615,113900,41646425,1237,1237,1237,1237,1
|
|
20230615,113800,41645188,1227,1227,1227,1227,0
|
|
20230615,113700,41645188,1227,1227,1227,1227,0
|
|
20230615,113600,41645188,1227,1227,1227,1227,0
|
|
20230615,113500,41645188,1227,1227,1227,1227,0
|
|
20230615,113400,41645188,1227,1227,1227,1227,26
|
|
20230615,113300,41613286,1227,1227,1227,1227,0
|
|
20230615,113200,41613286,1227,1227,1227,1227,0
|
|
20230615,113100,41613286,1227,1228,1228,1227,1000
|
|
20230615,113000,40386255,1238,1238,1238,1238,0
|
|
20230615,112900,40386255,1238,1238,1238,1238,1
|
|
20230615,112800,40385017,1238,1238,1238,1238,1
|
|
20230615,112700,40383779,1228,1229,1229,1228,1895
|
|
20230615,112600,38056696,1229,1230,1230,1229,924
|
|
20230615,112500,36920700,1235,1235,1235,1235,0
|
|
20230615,112400,36920700,1235,1235,1235,1235,0
|
|
20230615,112300,36920700,1235,1235,1235,1235,0
|
|
20230615,112200,36920700,1235,1235,1235,1235,0
|
|
20230615,112100,36920700,1235,1233,1235,1233,2
|
|
20230615,112000,36918232,1229,1234,1234,1229,165
|
|
20230615,111900,36715297,1238,1238,1238,1238,0
|
|
20230615,111800,36715297,1238,1238,1238,1238,0
|
|
20230615,111700,36715297,1238,1238,1238,1238,0
|
|
20230615,111600,36715297,1238,1238,1238,1238,0
|
|
20230615,111500,36715297,1238,1238,1238,1230,1016
|
|
20230615,111400,35465601,1231,1231,1231,1231,196
|
|
20230615,111300,35224325,1238,1238,1238,1238,0
|
|
20230615,111200,35224325,1238,1238,1238,1238,0
|
|
20230615,111100,35224325,1238,1238,1238,1238,0
|
|
20230615,111000,35224325,1238,1238,1238,1238,1
|
|
20230615,110900,35223087,1231,1231,1231,1231,0
|
|
20230615,110800,35223087,1231,1231,1231,1231,0
|
|
20230615,110700,35223087,1231,1231,1231,1231,0
|
|
20230615,110600,35223087,1231,1231,1231,1231,0
|
|
20230615,110500,35223087,1231,1231,1231,1231,0
|
|
20230615,110400,35223087,1231,1231,1231,1231,5
|
|
20230615,110300,35216932,1231,1231,1231,1231,0
|
|
20230615,110200,35216932,1231,1231,1231,1231,13
|
|
20230615,110100,35200929,1231,1233,1233,1231,353
|
|
20230615,110000,34765694,1234,1234,1234,1234,0
|
|
20230615,105900,34765694,1234,1234,1234,1234,0
|
|
20230615,105800,34765694,1234,1234,1234,1234,0
|
|
20230615,105700,34765694,1234,1234,1234,1234,0
|
|
20230615,105600,34765694,1234,1234,1234,1234,0
|
|
20230615,105500,34765694,1234,1234,1234,1234,2
|
|
20230615,105400,34763226,1240,1240,1240,1240,0
|
|
20230615,105300,34763226,1240,1240,1240,1240,0
|
|
20230615,105200,34763226,1240,1240,1240,1240,0
|
|
20230615,105100,34763226,1240,1240,1240,1240,0
|
|
20230615,105000,34763226,1240,1240,1240,1240,0
|
|
20230615,104900,34763226,1240,1240,1240,1240,0
|
|
20230615,104800,34763226,1240,1240,1240,1240,0
|
|
20230615,104700,34763226,1240,1240,1240,1240,0
|
|
20230615,104600,34763226,1240,1240,1240,1240,0
|
|
20230615,104500,34763226,1240,1240,1240,1240,0
|
|
20230615,104400,34763226,1240,1240,1240,1240,0
|
|
20230615,104300,34763226,1240,1240,1240,1240,0
|
|
20230615,104200,34763226,1240,1240,1240,1240,0
|
|
20230615,104100,34763226,1240,1239,1240,1239,3
|
|
20230615,104000,34759508,1239,1239,1239,1239,0
|
|
20230615,103900,34759508,1239,1239,1239,1239,1
|
|
20230615,103800,34758269,1237,1237,1237,1237,500
|
|
20230615,103700,34139769,1239,1237,1239,1237,3
|
|
20230615,103600,34136056,1233,1233,1233,1233,0
|
|
20230615,103500,34136056,1233,1233,1233,1233,1
|
|
20230615,103400,34134823,1237,1237,1237,1237,1
|
|
20230615,103300,34133586,1234,1234,1234,1234,0
|
|
20230615,103200,34133586,1234,1234,1234,1234,0
|
|
20230615,103100,34133586,1234,1234,1234,1234,20
|
|
20230615,103000,34108906,1236,1236,1236,1236,0
|
|
20230615,102900,34108906,1236,1236,1236,1236,0
|
|
20230615,102800,34108906,1236,1236,1236,1236,150
|
|
20230615,102700,33923506,1239,1239,1239,1239,0
|
|
20230615,102600,33923506,1239,1239,1239,1239,0
|
|
20230615,102500,33923506,1239,1239,1239,1239,0
|
|
20230615,102400,33923506,1239,1239,1239,1239,0
|
|
20230615,102300,33923506,1239,1239,1239,1239,0
|
|
20230615,102200,33923506,1239,1239,1239,1239,0
|
|
20230615,102100,33923506,1239,1239,1239,1239,0
|
|
20230615,102000,33923506,1239,1239,1239,1239,1
|
|
20230615,101900,33922267,1237,1237,1237,1237,0
|
|
20230615,101800,33922267,1237,1238,1238,1237,179
|
|
20230615,101700,33700784,1240,1240,1240,1240,0
|
|
20230615,101600,33700784,1240,1240,1240,1240,0
|
|
20230615,101500,33700784,1240,1240,1240,1240,0
|
|
20230615,101400,33700784,1240,1240,1240,1240,1
|
|
20230615,101300,33699544,1237,1237,1237,1237,0
|
|
20230615,101200,33699544,1237,1237,1237,1237,0
|
|
20230615,101100,33699544,1237,1237,1237,1237,0
|
|
20230615,101000,33699544,1237,1237,1237,1237,2
|
|
20230615,100900,33697070,1238,1238,1238,1238,60
|
|
20230615,100800,33622790,1233,1233,1233,1233,0
|
|
20230615,100700,33622790,1233,1233,1233,1233,0
|
|
20230615,100600,33622790,1233,1233,1233,1233,0
|
|
20230615,100500,33622790,1233,1233,1233,1233,0
|
|
20230615,100400,33622790,1233,1233,1233,1233,0
|
|
20230615,100300,33622790,1233,1233,1233,1233,1591
|
|
20230615,100200,31661087,1240,1240,1240,1240,0
|
|
20230615,100100,31661087,1240,1240,1240,1240,0
|
|
20230615,100000,31661087,1240,1240,1240,1240,0
|
|
20230615,095900,31661087,1240,1240,1240,1240,0
|
|
20230615,095800,31661087,1240,1240,1240,1240,0
|
|
20230615,095700,31661087,1240,1237,1240,1237,51
|
|
20230615,095600,31597997,1238,1239,1239,1238,1369
|
|
20230615,095500,29902818,1241,1241,1241,1241,0
|
|
20230615,095400,29902818,1241,1241,1241,1241,0
|
|
20230615,095300,29902818,1241,1241,1241,1241,0
|
|
20230615,095200,29902818,1241,1241,1241,1241,0
|
|
20230615,095100,29902818,1241,1241,1241,1241,0
|
|
20230615,095000,29902818,1241,1241,1241,1241,0
|
|
20230615,094900,29902818,1241,1241,1241,1241,0
|
|
20230615,094800,29902818,1241,1241,1241,1241,36
|
|
20230615,094700,29858142,1242,1242,1242,1242,0
|
|
20230615,094600,29858142,1242,1242,1242,1242,0
|
|
20230615,094500,29858142,1242,1242,1242,1242,0
|
|
20230615,094400,29858142,1242,1242,1242,1242,0
|
|
20230615,094300,29858142,1242,1242,1242,1242,0
|
|
20230615,094200,29858142,1242,1242,1242,1242,0
|
|
20230615,094100,29858142,1242,1239,1242,1239,5
|
|
20230615,094000,29851942,1239,1239,1239,1239,65
|
|
20230615,093900,29771407,1242,1242,1242,1242,0
|
|
20230615,093800,29771407,1242,1242,1242,1242,0
|
|
20230615,093700,29771407,1242,1242,1242,1242,1
|
|
20230615,093600,29770165,1242,1242,1242,1242,0
|
|
20230615,093500,29770165,1242,1242,1242,1242,0
|
|
20230615,093400,29770165,1242,1242,1242,1242,0
|
|
20230615,093300,29770165,1242,1242,1242,1242,0
|
|
20230615,093200,29770165,1242,1240,1242,1240,1208
|
|
20230615,093100,28269843,1242,1240,1242,1240,2
|
|
20230615,093000,28267361,1230,1230,1230,1230,206
|
|
20230615,092900,28013981,1230,1230,1230,1230,837
|
|
20230615,092800,26984471,1230,1230,1230,1230,113
|
|
20230615,092700,26845481,1230,1230,1230,1230,900
|
|
20230615,092600,25738481,1229,1229,1229,1229,0
|
|
20230615,092500,25738481,1229,1231,1232,1229,2570
|
|
20230615,092400,22578428,1232,1232,1232,1232,0
|
|
20230615,092300,22578428,1232,1232,1232,1232,0
|
|
20230615,092200,22578428,1232,1232,1232,1232,0
|
|
20230615,092100,22578428,1232,1232,1232,1232,0
|
|
20230615,092000,22578428,1232,1232,1232,1232,2
|
|
20230615,091900,22575964,1230,1230,1230,1230,0
|
|
20230615,091800,22575964,1230,1230,1230,1230,0
|
|
20230615,091700,22575964,1230,1230,1230,1230,0
|
|
20230615,091600,22575964,1230,1232,1232,1230,345
|
|
20230615,091500,22151431,1237,1237,1237,1237,0
|
|
20230615,091400,22151431,1237,1237,1237,1237,0
|
|
20230615,091300,22151431,1237,1237,1237,1237,0
|
|
20230615,091200,22151431,1237,1237,1237,1237,5
|
|
20230615,091100,22145246,1237,1237,1237,1237,0
|
|
20230615,091000,22145246,1237,1238,1238,1237,897
|
|
20230615,090900,21035613,1241,1241,1241,1241,0
|
|
20230615,090800,21035613,1241,1241,1241,1241,28
|
|
20230615,090700,21000865,1240,1240,1240,1240,0
|
|
20230615,090600,21000865,1240,1240,1240,1240,0
|
|
20230615,090500,21000865,1240,1241,1241,1240,29
|
|
20230615,090400,20964877,1241,1241,1241,1241,0
|
|
20230615,090300,20964877,1241,1241,1241,1241,735
|
|
20230615,090200,20052742,1240,1240,1240,1240,385
|
|
20230615,090100,19575342,1222,1230,1242,1219,5134
|
|
20230615,090000,13252020,1230,1230,1230,1230,10774
|