621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,191800,149139945,1170,1170,1170,1170,3040
|
|
20230607,191700,149139945,1170,1170,1170,1170,0
|
|
20230607,191600,149139945,1170,1170,1170,1170,0
|
|
20230607,191500,149139945,1170,1170,1170,1170,0
|
|
20230607,191400,149139945,1170,1170,1170,1170,0
|
|
20230607,191300,149139945,1170,1170,1170,1170,0
|
|
20230607,191200,149139945,1170,1170,1170,1170,0
|
|
20230607,191100,149139945,1170,1170,1170,1170,0
|
|
20230607,191000,149139945,1170,1170,1170,1170,0
|
|
20230607,190900,149139945,1170,1170,1170,1170,0
|
|
20230607,190800,149139945,1170,1170,1170,1170,0
|
|
20230607,190700,149139945,1170,1170,1170,1170,0
|
|
20230607,190600,149139945,1170,1170,1170,1170,0
|
|
20230607,190500,149139945,1170,1170,1170,1170,0
|
|
20230607,190400,149139945,1170,1170,1170,1170,0
|
|
20230607,190300,149139945,1170,1170,1170,1170,0
|
|
20230607,190200,149139945,1170,1170,1170,1170,0
|
|
20230607,190100,149139945,1170,1170,1170,1170,0
|
|
20230607,190000,149139945,1170,1170,1170,1170,0
|
|
20230607,185900,149139945,1170,1170,1170,1170,0
|
|
20230607,185800,149139945,1170,1170,1170,1170,0
|
|
20230607,185700,149139945,1170,1170,1170,1170,0
|
|
20230607,185600,149139945,1170,1170,1170,1170,0
|
|
20230607,185500,149139945,1170,1170,1170,1170,0
|
|
20230607,185400,149139945,1170,1170,1170,1170,0
|
|
20230607,185300,149139945,1170,1170,1170,1170,0
|
|
20230607,185200,149139945,1170,1170,1170,1170,0
|
|
20230607,185100,149139945,1170,1170,1170,1170,0
|
|
20230607,185000,149139945,1170,1170,1170,1170,0
|
|
20230607,184900,149139945,1170,1170,1170,1170,0
|
|
20230607,184800,149139945,1170,1170,1170,1170,3040
|
|
20230607,184700,149139945,1170,1170,1170,1170,0
|
|
20230607,184600,149139945,1170,1170,1170,1170,0
|
|
20230607,184500,149139945,1170,1170,1170,1170,0
|
|
20230607,184400,149139945,1170,1170,1170,1170,0
|
|
20230607,184300,149139945,1170,1170,1170,1170,0
|
|
20230607,184200,149139945,1170,1170,1170,1170,0
|
|
20230607,184100,149139945,1170,1170,1170,1170,0
|
|
20230607,184000,149139945,1170,1170,1170,1170,0
|
|
20230607,183900,149139945,1170,1170,1170,1170,0
|
|
20230607,183800,149139945,1170,1170,1170,1170,0
|
|
20230607,183700,149139945,1170,1170,1170,1170,0
|
|
20230607,183600,149139945,1170,1170,1170,1170,0
|
|
20230607,183500,149139945,1170,1170,1170,1170,0
|
|
20230607,183400,149139945,1170,1170,1170,1170,0
|
|
20230607,183300,149139945,1170,1170,1170,1170,0
|
|
20230607,183200,149139945,1170,1170,1170,1170,0
|
|
20230607,183100,149139945,1170,1170,1170,1170,0
|
|
20230607,183000,149139945,1170,1170,1170,1170,0
|
|
20230607,182900,149139945,1170,1170,1170,1170,0
|
|
20230607,182800,149139945,1170,1170,1170,1170,0
|
|
20230607,182700,149139945,1170,1170,1170,1170,0
|
|
20230607,182600,149139945,1170,1170,1170,1170,0
|
|
20230607,182500,149139945,1170,1170,1170,1170,0
|
|
20230607,182400,149139945,1170,1170,1170,1170,0
|
|
20230607,182300,149139945,1170,1170,1170,1170,0
|
|
20230607,182200,149139945,1170,1170,1170,1170,0
|
|
20230607,182100,149139945,1170,1170,1170,1170,0
|
|
20230607,182000,149139945,1170,1170,1170,1170,0
|
|
20230607,181900,149139945,1170,1170,1170,1170,0
|
|
20230607,181800,149139945,1170,1170,1170,1170,3040
|
|
20230607,181700,149139945,1170,1170,1170,1170,0
|
|
20230607,181600,149139945,1170,1170,1170,1170,0
|
|
20230607,181500,149139945,1170,1170,1170,1170,0
|
|
20230607,181400,149139945,1170,1170,1170,1170,0
|
|
20230607,181300,149139945,1170,1170,1170,1170,0
|
|
20230607,181200,149139945,1170,1170,1170,1170,0
|
|
20230607,181100,149139945,1170,1170,1170,1170,0
|
|
20230607,181000,149139945,1170,1170,1170,1170,0
|
|
20230607,180900,149139945,1170,1170,1170,1170,0
|
|
20230607,180800,149139945,1170,1170,1170,1170,0
|
|
20230607,180700,149139945,1170,1170,1170,1170,0
|
|
20230607,180600,149139945,1170,1170,1170,1170,0
|
|
20230607,180500,149139945,1170,1170,1170,1170,0
|
|
20230607,180400,149139945,1170,1170,1170,1170,0
|
|
20230607,180300,149139945,1170,1170,1170,1170,0
|
|
20230607,180200,149139945,1170,1170,1170,1170,0
|
|
20230607,180100,149139945,1170,1170,1170,1170,0
|
|
20230607,180000,149139945,1170,1170,1170,1170,0
|
|
20230607,175900,149139945,1170,1170,1170,1170,0
|
|
20230607,175800,149139945,1170,1170,1170,1170,0
|
|
20230607,175700,149139945,1170,1170,1170,1170,0
|
|
20230607,175600,149139945,1170,1170,1170,1170,0
|
|
20230607,175500,149139945,1170,1170,1170,1170,0
|
|
20230607,175400,149139945,1170,1170,1170,1170,0
|
|
20230607,175300,149139945,1170,1170,1170,1170,0
|
|
20230607,175200,149139945,1170,1170,1170,1170,0
|
|
20230607,175100,149139945,1170,1170,1170,1170,0
|
|
20230607,175000,149139945,1170,1170,1170,1170,0
|
|
20230607,174900,149139945,1170,1170,1170,1170,0
|
|
20230607,174800,149139945,1170,1170,1170,1170,3040
|
|
20230607,174700,149139945,1170,1170,1170,1170,0
|
|
20230607,174600,149139945,1170,1170,1170,1170,0
|
|
20230607,174500,149139945,1170,1170,1170,1170,0
|
|
20230607,174400,149139945,1170,1170,1170,1170,0
|
|
20230607,174300,149139945,1170,1170,1170,1170,0
|
|
20230607,174200,149139945,1170,1170,1170,1170,0
|
|
20230607,174100,149139945,1170,1170,1170,1170,0
|
|
20230607,174000,149139945,1170,1170,1170,1170,0
|
|
20230607,173900,149139945,1170,1170,1170,1170,0
|
|
20230607,173800,149139945,1170,1170,1170,1170,0
|
|
20230607,173700,149139945,1170,1170,1170,1170,0
|
|
20230607,173600,149139945,1170,1170,1170,1170,0
|
|
20230607,173500,149139945,1170,1170,1170,1170,0
|
|
20230607,173400,149139945,1170,1170,1170,1170,0
|
|
20230607,173300,149139945,1170,1170,1170,1170,0
|
|
20230607,173200,149139945,1170,1170,1170,1170,0
|
|
20230607,173100,149139945,1170,1170,1170,1170,0
|
|
20230607,173000,149139945,1170,1170,1170,1170,0
|
|
20230607,172900,149139945,1170,1170,1170,1170,0
|
|
20230607,172800,149139945,1170,1170,1170,1170,0
|
|
20230607,172700,149139945,1170,1170,1170,1170,0
|
|
20230607,172600,149139945,1170,1170,1170,1170,0
|
|
20230607,172500,149139945,1170,1170,1170,1170,0
|
|
20230607,172400,149139945,1170,1170,1170,1170,0
|
|
20230607,172300,149139945,1170,1170,1170,1170,0
|
|
20230607,172200,149139945,1170,1170,1170,1170,0
|
|
20230607,172100,149139945,1170,1170,1170,1170,0
|
|
20230607,172000,149139945,1170,1170,1170,1170,0
|
|
20230607,171900,149139945,1170,1170,1170,1170,0
|
|
20230607,171800,149139945,1170,1170,1170,1170,3040
|
|
20230607,171700,149139945,1170,1170,1170,1170,0
|
|
20230607,171600,149139945,1170,1170,1170,1170,0
|
|
20230607,171500,149139945,1170,1170,1170,1170,0
|
|
20230607,171400,149139945,1170,1170,1170,1170,0
|
|
20230607,171300,149139945,1170,1170,1170,1170,0
|
|
20230607,171200,149139945,1170,1170,1170,1170,0
|
|
20230607,171100,149139945,1170,1170,1170,1170,0
|
|
20230607,171000,149139945,1170,1170,1170,1170,0
|
|
20230607,170900,149139945,1170,1170,1170,1170,0
|
|
20230607,170800,149139945,1170,1170,1170,1170,0
|
|
20230607,170700,149139945,1170,1170,1170,1170,0
|
|
20230607,170600,149139945,1170,1170,1170,1170,0
|
|
20230607,170500,149139945,1170,1170,1170,1170,0
|
|
20230607,170400,149139945,1170,1170,1170,1170,0
|
|
20230607,170300,149139945,1170,1170,1170,1170,0
|
|
20230607,170200,149139945,1170,1170,1170,1170,0
|
|
20230607,170100,149139945,1170,1170,1170,1170,0
|
|
20230607,170000,149139945,1170,1170,1170,1170,0
|
|
20230607,165900,149139945,1170,1170,1170,1170,0
|
|
20230607,165800,149139945,1170,1170,1170,1170,0
|
|
20230607,165700,149139945,1170,1170,1170,1170,0
|
|
20230607,165600,149139945,1170,1170,1170,1170,0
|
|
20230607,165500,149139945,1170,1170,1170,1170,0
|
|
20230607,165400,149139945,1170,1170,1170,1170,0
|
|
20230607,165300,149139945,1170,1170,1170,1170,0
|
|
20230607,165200,149139945,1170,1170,1170,1170,0
|
|
20230607,165100,149139945,1170,1170,1170,1170,0
|
|
20230607,165000,149139945,1170,1170,1170,1170,0
|
|
20230607,164900,149139945,1170,1170,1170,1170,0
|
|
20230607,164800,149139945,1170,1170,1170,1170,3040
|
|
20230607,164700,149139945,1170,1170,1170,1170,0
|
|
20230607,164600,149139945,1170,1170,1170,1170,0
|
|
20230607,164500,149139945,1170,1170,1170,1170,0
|
|
20230607,164400,149139945,1170,1170,1170,1170,0
|
|
20230607,164300,149139945,1170,1170,1170,1170,0
|
|
20230607,164200,149139945,1170,1170,1170,1170,0
|
|
20230607,164100,149139945,1170,1170,1170,1170,0
|
|
20230607,164000,149139945,1170,1170,1170,1170,0
|
|
20230607,163900,149139945,1170,1170,1170,1170,0
|
|
20230607,163800,149139945,1170,1170,1170,1170,0
|
|
20230607,163700,149139945,1170,1170,1170,1170,0
|
|
20230607,163600,149139945,1170,1170,1170,1170,0
|
|
20230607,163500,149139945,1170,1170,1170,1170,0
|
|
20230607,163400,149139945,1170,1170,1170,1170,0
|
|
20230607,163300,149139945,1170,1170,1170,1170,0
|
|
20230607,163200,149139945,1170,1170,1170,1170,0
|
|
20230607,163100,149139945,1170,1170,1170,1170,0
|
|
20230607,163000,149139945,1170,1170,1170,1170,0
|
|
20230607,162900,149139945,1170,1170,1170,1170,0
|
|
20230607,162800,149139945,1170,1170,1170,1170,0
|
|
20230607,162700,149139945,1170,1170,1170,1170,0
|
|
20230607,162600,149139945,1170,1170,1170,1170,0
|
|
20230607,162500,149139945,1170,1170,1170,1170,0
|
|
20230607,162400,149139945,1170,1170,1170,1170,0
|
|
20230607,162300,149139945,1170,1170,1170,1170,0
|
|
20230607,162200,149139945,1170,1170,1170,1170,0
|
|
20230607,162100,149139945,1170,1170,1170,1170,0
|
|
20230607,162000,149139945,1170,1170,1170,1170,0
|
|
20230607,161900,149139945,1170,1170,1170,1170,0
|
|
20230607,161800,149139945,1170,1170,1170,1170,3040
|
|
20230607,161700,149139945,1170,1170,1170,1170,0
|
|
20230607,161600,149139945,1170,1170,1170,1170,0
|
|
20230607,161500,149139945,1170,1170,1170,1170,0
|
|
20230607,161400,149139945,1170,1170,1170,1170,0
|
|
20230607,161300,149139945,1170,1170,1170,1170,0
|
|
20230607,161200,149139945,1170,1170,1170,1170,0
|
|
20230607,161100,149139945,1170,1170,1170,1170,0
|
|
20230607,161000,149139945,1170,1170,1170,1170,0
|
|
20230607,160900,149139945,1170,1170,1170,1170,0
|
|
20230607,160800,149139945,1170,1170,1170,1170,0
|
|
20230607,160700,149139945,1170,1170,1170,1170,0
|
|
20230607,160600,149139945,1170,1170,1170,1170,0
|
|
20230607,160500,149139945,1170,1170,1170,1170,0
|
|
20230607,160400,149139945,1170,1170,1170,1170,0
|
|
20230607,160300,149139945,1170,1170,1170,1170,0
|
|
20230607,160200,149139945,1170,1170,1170,1170,0
|
|
20230607,160100,149139945,1170,1170,1170,1170,0
|
|
20230607,160000,149139945,1170,1170,1170,1170,0
|
|
20230607,155900,149139945,1170,1170,1170,1170,0
|
|
20230607,155800,149139945,1170,1170,1170,1170,0
|
|
20230607,155700,149139945,1170,1170,1170,1170,0
|
|
20230607,155600,149139945,1170,1170,1170,1170,0
|
|
20230607,155500,149139945,1170,1170,1170,1170,0
|
|
20230607,155400,149139945,1170,1170,1170,1170,0
|
|
20230607,155300,149139945,1170,1170,1170,1170,0
|
|
20230607,155200,149139945,1170,1170,1170,1170,0
|
|
20230607,155100,149139945,1170,1170,1170,1170,0
|
|
20230607,155000,149139945,1170,1170,1170,1170,0
|
|
20230607,154900,149139945,1170,1170,1170,1170,0
|
|
20230607,154800,149139945,1170,1170,1170,1170,3040
|
|
20230607,154700,149139945,1170,1170,1170,1170,0
|
|
20230607,154600,149139945,1170,1170,1170,1170,0
|
|
20230607,154500,149139945,1170,1170,1170,1170,0
|
|
20230607,154400,149139945,1170,1170,1170,1170,0
|
|
20230607,154300,149139945,1170,1170,1170,1170,0
|
|
20230607,154200,149139945,1170,1170,1170,1170,0
|
|
20230607,154100,149139945,1170,1170,1170,1170,0
|
|
20230607,154000,149139945,1170,1170,1170,1170,0
|
|
20230607,153900,149139945,1170,1170,1170,1170,0
|
|
20230607,153800,149139945,1170,1170,1170,1170,0
|
|
20230607,153700,149139945,1170,1170,1170,1170,0
|
|
20230607,153600,149139945,1170,1170,1170,1170,0
|
|
20230607,153500,149139945,1170,1170,1170,1170,0
|
|
20230607,153400,149139945,1170,1170,1170,1170,0
|
|
20230607,153300,149139945,1170,1170,1170,1170,0
|
|
20230607,153200,149139945,1170,1170,1170,1170,0
|
|
20230607,153100,149139945,1170,1170,1170,1170,0
|
|
20230607,153000,149139945,1170,1170,1170,1170,3040
|
|
20230607,152900,145583145,1166,1166,1166,1166,0
|
|
20230607,152800,145583145,1166,1166,1166,1166,0
|
|
20230607,152700,145583145,1166,1166,1166,1166,0
|
|
20230607,152600,145583145,1166,1166,1166,1166,0
|
|
20230607,152500,145583145,1166,1166,1166,1166,0
|
|
20230607,152400,145583145,1166,1166,1166,1166,0
|
|
20230607,152300,145583145,1166,1166,1166,1166,0
|
|
20230607,152200,145583145,1166,1166,1166,1166,0
|
|
20230607,152100,145583145,1166,1166,1166,1166,0
|
|
20230607,152000,145583145,1166,1166,1166,1166,0
|
|
20230607,151900,145583145,1166,1166,1166,1166,246
|
|
20230607,151800,145296309,1167,1167,1167,1167,2
|
|
20230607,151700,145293975,1167,1167,1167,1167,2
|
|
20230607,151600,145291641,1166,1166,1166,1166,7831
|
|
20230607,151500,136160695,1167,1167,1167,1167,0
|
|
20230607,151400,136160695,1167,1167,1167,1167,0
|
|
20230607,151300,136160695,1167,1167,1167,1167,5
|
|
20230607,151200,136154860,1168,1168,1168,1168,4
|
|
20230607,151100,136150188,1169,1169,1169,1169,0
|
|
20230607,151000,136150188,1169,1169,1169,1169,0
|
|
20230607,150900,136150188,1169,1169,1169,1169,0
|
|
20230607,150800,136150188,1169,1169,1169,1169,50
|
|
20230607,150700,136091738,1169,1169,1169,1169,50
|
|
20230607,150600,136033288,1169,1169,1169,1169,0
|
|
20230607,150500,136033288,1169,1169,1169,1169,0
|
|
20230607,150400,136033288,1169,1169,1169,1169,65
|
|
20230607,150300,135957303,1170,1170,1170,1170,0
|
|
20230607,150200,135957303,1170,1170,1170,1170,0
|
|
20230607,150100,135957303,1170,1170,1170,1170,0
|
|
20230607,150000,135957303,1170,1170,1170,1170,0
|
|
20230607,145900,135957303,1170,1170,1170,1170,0
|
|
20230607,145800,135957303,1170,1170,1170,1170,262
|
|
20230607,145700,135650763,1166,1166,1166,1166,0
|
|
20230607,145600,135650763,1166,1166,1166,1166,0
|
|
20230607,145500,135650763,1166,1166,1166,1166,1551
|
|
20230607,145400,133842297,1170,1170,1170,1170,0
|
|
20230607,145300,133842297,1170,1170,1170,1170,0
|
|
20230607,145200,133842297,1170,1170,1170,1170,0
|
|
20230607,145100,133842297,1170,1169,1170,1169,1157
|
|
20230607,145000,132489187,1166,1166,1166,1166,0
|
|
20230607,144900,132489187,1166,1166,1166,1166,0
|
|
20230607,144800,132489187,1166,1166,1166,1166,5800
|
|
20230607,144700,125726387,1166,1166,1166,1166,0
|
|
20230607,144600,125726387,1166,1166,1166,1166,0
|
|
20230607,144500,125726387,1166,1166,1166,1166,0
|
|
20230607,144400,125726387,1166,1166,1166,1166,250
|
|
20230607,144300,125434887,1166,1168,1168,1166,13728
|
|
20230607,144200,109416042,1170,1170,1170,1170,0
|
|
20230607,144100,109416042,1170,1170,1170,1170,0
|
|
20230607,144000,109416042,1170,1170,1170,1170,0
|
|
20230607,143900,109416042,1170,1170,1170,1170,0
|
|
20230607,143800,109416042,1170,1170,1170,1170,0
|
|
20230607,143700,109416042,1170,1169,1170,1169,2001
|
|
20230607,143600,107076872,1168,1168,1168,1168,131
|
|
20230607,143500,106923864,1168,1168,1168,1168,0
|
|
20230607,143400,106923864,1168,1168,1168,1168,0
|
|
20230607,143300,106923864,1168,1168,1168,1168,100
|
|
20230607,143200,106807064,1168,1168,1168,1168,5000
|
|
20230607,143100,100967064,1170,1170,1170,1170,0
|
|
20230607,143000,100967064,1170,1170,1170,1170,0
|
|
20230607,142900,100967064,1170,1170,1170,1170,2741
|
|
20230607,142800,97760094,1170,1170,1170,1170,0
|
|
20230607,142700,97760094,1170,1170,1170,1170,5
|
|
20230607,142600,97754244,1169,1169,1169,1169,184
|
|
20230607,142500,97539148,1168,1168,1168,1168,0
|
|
20230607,142400,97539148,1168,1168,1168,1168,400
|
|
20230607,142300,97071948,1168,1168,1168,1168,700
|
|
20230607,142200,96254348,1169,1169,1169,1169,0
|
|
20230607,142100,96254348,1169,1169,1169,1169,0
|
|
20230607,142000,96254348,1169,1169,1169,1169,0
|
|
20230607,141900,96254348,1169,1169,1169,1169,0
|
|
20230607,141800,96254348,1169,1169,1169,1169,0
|
|
20230607,141700,96254348,1169,1169,1169,1169,0
|
|
20230607,141600,96254348,1169,1169,1169,1169,0
|
|
20230607,141500,96254348,1169,1169,1169,1169,0
|
|
20230607,141400,96254348,1169,1169,1169,1169,1
|
|
20230607,141300,96253179,1168,1168,1168,1168,0
|
|
20230607,141200,96253179,1168,1168,1168,1168,0
|
|
20230607,141100,96253179,1168,1168,1168,1168,35
|
|
20230607,141000,96212299,1168,1168,1168,1168,0
|
|
20230607,140900,96212299,1168,1168,1168,1168,0
|
|
20230607,140800,96212299,1168,1168,1168,1168,0
|
|
20230607,140700,96212299,1168,1168,1168,1168,0
|
|
20230607,140600,96212299,1168,1168,1168,1168,0
|
|
20230607,140500,96212299,1168,1168,1168,1168,0
|
|
20230607,140400,96212299,1168,1168,1168,1168,1
|
|
20230607,140300,96211131,1169,1169,1169,1169,0
|
|
20230607,140200,96211131,1169,1169,1169,1169,15
|
|
20230607,140100,96193596,1168,1168,1168,1168,0
|
|
20230607,140000,96193596,1168,1168,1168,1168,0
|
|
20230607,135900,96193596,1168,1168,1168,1168,2010
|
|
20230607,135800,93845916,1168,1168,1168,1168,0
|
|
20230607,135700,93845916,1168,1169,1169,1168,538
|
|
20230607,135600,93216995,1170,1170,1170,1170,150
|
|
20230607,135500,93041495,1169,1169,1169,1169,0
|
|
20230607,135400,93041495,1169,1169,1169,1169,3510
|
|
20230607,135300,88938305,1169,1169,1169,1169,0
|
|
20230607,135200,88938305,1169,1169,1169,1169,0
|
|
20230607,135100,88938305,1169,1169,1169,1169,0
|
|
20230607,135000,88938305,1169,1169,1169,1169,0
|
|
20230607,134900,88938305,1169,1169,1169,1169,0
|
|
20230607,134800,88938305,1169,1169,1169,1169,0
|
|
20230607,134700,88938305,1169,1169,1169,1169,0
|
|
20230607,134600,88938305,1169,1169,1169,1169,0
|
|
20230607,134500,88938305,1169,1169,1169,1169,0
|
|
20230607,134400,88938305,1169,1170,1170,1169,1284
|
|
20230607,134300,87437308,1169,1169,1169,1169,500
|
|
20230607,134200,86852808,1169,1169,1169,1169,1371
|
|
20230607,134100,85250109,1170,1170,1170,1170,6702
|
|
20230607,134000,77408769,1171,1171,1171,1171,0
|
|
20230607,133900,77408769,1171,1171,1171,1171,0
|
|
20230607,133800,77408769,1171,1171,1171,1171,0
|
|
20230607,133700,77408769,1171,1171,1171,1171,0
|
|
20230607,133600,77408769,1171,1171,1171,1171,0
|
|
20230607,133500,77408769,1171,1171,1171,1171,0
|
|
20230607,133400,77408769,1171,1171,1171,1171,0
|
|
20230607,133300,77408769,1171,1171,1171,1171,0
|
|
20230607,133200,77408769,1171,1171,1171,1171,0
|
|
20230607,133100,77408769,1171,1171,1171,1171,35
|
|
20230607,133000,77367784,1170,1170,1170,1170,0
|
|
20230607,132900,77367784,1170,1170,1170,1170,0
|
|
20230607,132800,77367784,1170,1170,1170,1170,0
|
|
20230607,132700,77367784,1170,1170,1170,1170,0
|
|
20230607,132600,77367784,1170,1170,1170,1170,1
|
|
20230607,132500,77366614,1170,1170,1170,1170,0
|
|
20230607,132400,77366614,1170,1171,1171,1170,6400
|
|
20230607,132300,69874083,1171,1172,1172,1171,780
|
|
20230607,132200,68960702,1173,1173,1173,1173,3
|
|
20230607,132100,68957183,1173,1173,1173,1173,0
|
|
20230607,132000,68957183,1173,1173,1173,1173,2
|
|
20230607,131900,68954837,1171,1171,1171,1171,0
|
|
20230607,131800,68954837,1171,1171,1171,1171,0
|
|
20230607,131700,68954837,1171,1171,1171,1171,0
|
|
20230607,131600,68954837,1171,1171,1171,1171,0
|
|
20230607,131500,68954837,1171,1171,1171,1171,0
|
|
20230607,131400,68954837,1171,1172,1172,1171,4800
|
|
20230607,131300,63330284,1174,1174,1174,1174,0
|
|
20230607,131200,63330284,1174,1174,1174,1174,10
|
|
20230607,131100,63318544,1172,1174,1174,1172,7301
|
|
20230607,131000,54760747,1173,1173,1173,1173,0
|
|
20230607,130900,54760747,1173,1173,1173,1173,1000
|
|
20230607,130800,53587747,1174,1174,1174,1174,0
|
|
20230607,130700,53587747,1174,1174,1174,1174,0
|
|
20230607,130600,53587747,1174,1174,1174,1174,0
|
|
20230607,130500,53587747,1174,1174,1174,1174,0
|
|
20230607,130400,53587747,1174,1174,1174,1174,0
|
|
20230607,130300,53587747,1174,1174,1174,1174,0
|
|
20230607,130200,53587747,1174,1174,1174,1174,0
|
|
20230607,130100,53587747,1174,1174,1174,1174,0
|
|
20230607,130000,53587747,1174,1174,1174,1174,2
|
|
20230607,125900,53585399,1173,1173,1173,1173,10816
|
|
20230607,125800,40898231,1174,1174,1174,1174,2
|
|
20230607,125700,40895883,1173,1173,1173,1173,0
|
|
20230607,125600,40895883,1173,1173,1173,1173,1
|
|
20230607,125500,40894710,1174,1174,1174,1174,0
|
|
20230607,125400,40894710,1174,1174,1174,1174,0
|
|
20230607,125300,40894710,1174,1174,1174,1174,0
|
|
20230607,125200,40894710,1174,1174,1174,1174,200
|
|
20230607,125100,40659910,1174,1174,1174,1174,600
|
|
20230607,125000,39955510,1174,1174,1174,1174,3
|
|
20230607,124900,39951988,1174,1174,1174,1174,0
|
|
20230607,124800,39951988,1174,1174,1174,1174,50
|
|
20230607,124700,39893288,1174,1174,1174,1174,0
|
|
20230607,124600,39893288,1174,1174,1174,1174,0
|
|
20230607,124500,39893288,1174,1174,1174,1174,0
|
|
20230607,124400,39893288,1174,1174,1174,1174,0
|
|
20230607,124300,39893288,1174,1174,1174,1174,10
|
|
20230607,124200,39881548,1174,1174,1174,1174,0
|
|
20230607,124100,39881548,1174,1174,1174,1174,394
|
|
20230607,124000,39418992,1174,1174,1174,1174,0
|
|
20230607,123900,39418992,1174,1174,1174,1174,0
|
|
20230607,123800,39418992,1174,1174,1174,1174,1379
|
|
20230607,123700,37800046,1173,1173,1173,1173,0
|
|
20230607,123600,37800046,1173,1173,1173,1173,0
|
|
20230607,123500,37800046,1173,1173,1173,1173,1
|
|
20230607,123400,37798873,1173,1173,1173,1173,0
|
|
20230607,123300,37798873,1173,1173,1173,1173,0
|
|
20230607,123200,37798873,1173,1173,1173,1173,0
|
|
20230607,123100,37798873,1173,1173,1173,1173,0
|
|
20230607,123000,37798873,1173,1173,1173,1173,0
|
|
20230607,122900,37798873,1173,1173,1173,1173,0
|
|
20230607,122800,37798873,1173,1173,1173,1173,0
|
|
20230607,122700,37798873,1173,1173,1173,1173,500
|
|
20230607,122600,37212373,1174,1174,1174,1174,0
|
|
20230607,122500,37212373,1174,1174,1174,1174,0
|
|
20230607,122400,37212373,1174,1174,1174,1174,0
|
|
20230607,122300,37212373,1174,1174,1174,1174,0
|
|
20230607,122200,37212373,1174,1174,1174,1174,0
|
|
20230607,122100,37212373,1174,1174,1174,1174,425
|
|
20230607,122000,36713423,1174,1174,1174,1174,0
|
|
20230607,121900,36713423,1174,1174,1174,1174,0
|
|
20230607,121800,36713423,1174,1174,1174,1174,0
|
|
20230607,121700,36713423,1174,1174,1174,1174,0
|
|
20230607,121600,36713423,1174,1174,1174,1174,0
|
|
20230607,121500,36713423,1174,1174,1174,1174,0
|
|
20230607,121400,36713423,1174,1174,1174,1174,0
|
|
20230607,121300,36713423,1174,1174,1174,1174,2
|
|
20230607,121200,36711075,1174,1174,1174,1174,0
|
|
20230607,121100,36711075,1174,1174,1174,1174,591
|
|
20230607,121000,36017241,1173,1173,1173,1173,0
|
|
20230607,120900,36017241,1173,1173,1173,1173,0
|
|
20230607,120800,36017241,1173,1173,1173,1173,0
|
|
20230607,120700,36017241,1173,1173,1173,1173,0
|
|
20230607,120600,36017241,1173,1173,1173,1173,0
|
|
20230607,120500,36017241,1173,1173,1173,1173,0
|
|
20230607,120400,36017241,1173,1173,1173,1173,0
|
|
20230607,120300,36017241,1173,1173,1173,1173,0
|
|
20230607,120200,36017241,1173,1173,1173,1173,0
|
|
20230607,120100,36017241,1173,1173,1173,1173,80
|
|
20230607,120000,35923401,1173,1173,1173,1173,424
|
|
20230607,115900,35426049,1173,1173,1173,1173,3
|
|
20230607,115800,35422530,1173,1173,1173,1173,0
|
|
20230607,115700,35422530,1173,1173,1173,1173,0
|
|
20230607,115600,35422530,1173,1173,1173,1173,10
|
|
20230607,115500,35410800,1173,1173,1173,1173,610
|
|
20230607,115400,34695270,1173,1173,1173,1173,0
|
|
20230607,115300,34695270,1173,1173,1173,1173,0
|
|
20230607,115200,34695270,1173,1173,1173,1173,0
|
|
20230607,115100,34695270,1173,1173,1173,1173,0
|
|
20230607,115000,34695270,1173,1173,1173,1173,0
|
|
20230607,114900,34695270,1173,1173,1173,1173,0
|
|
20230607,114800,34695270,1173,1173,1173,1173,0
|
|
20230607,114700,34695270,1173,1173,1173,1173,0
|
|
20230607,114600,34695270,1173,1173,1173,1173,0
|
|
20230607,114500,34695270,1173,1173,1173,1173,0
|
|
20230607,114400,34695270,1173,1173,1173,1173,7
|
|
20230607,114300,34687059,1174,1174,1174,1174,0
|
|
20230607,114200,34687059,1174,1174,1174,1174,301
|
|
20230607,114100,34333685,1174,1174,1174,1174,0
|
|
20230607,114000,34333685,1174,1174,1174,1174,1
|
|
20230607,113900,34332511,1174,1174,1174,1174,0
|
|
20230607,113800,34332511,1174,1174,1174,1174,0
|
|
20230607,113700,34332511,1174,1174,1174,1174,0
|
|
20230607,113600,34332511,1174,1174,1174,1174,0
|
|
20230607,113500,34332511,1174,1174,1174,1174,0
|
|
20230607,113400,34332511,1174,1174,1174,1174,0
|
|
20230607,113300,34332511,1174,1174,1174,1174,0
|
|
20230607,113200,34332511,1174,1174,1174,1174,0
|
|
20230607,113100,34332511,1174,1174,1174,1174,0
|
|
20230607,113000,34332511,1174,1174,1174,1174,0
|
|
20230607,112900,34332511,1174,1174,1174,1174,0
|
|
20230607,112800,34332511,1174,1174,1174,1174,26
|
|
20230607,112700,34301987,1173,1173,1173,1173,0
|
|
20230607,112600,34301987,1173,1173,1173,1173,0
|
|
20230607,112500,34301987,1173,1173,1173,1173,1
|
|
20230607,112400,34300814,1174,1174,1174,1174,1
|
|
20230607,112300,34299640,1173,1173,1173,1173,0
|
|
20230607,112200,34299640,1173,1173,1173,1173,432
|
|
20230607,112100,33792904,1173,1173,1173,1173,60
|
|
20230607,112000,33722524,1175,1175,1175,1175,0
|
|
20230607,111900,33722524,1175,1175,1175,1175,0
|
|
20230607,111800,33722524,1175,1175,1175,1175,0
|
|
20230607,111700,33722524,1175,1175,1175,1175,0
|
|
20230607,111600,33722524,1175,1175,1175,1175,0
|
|
20230607,111500,33722524,1175,1175,1175,1175,2
|
|
20230607,111400,33720174,1173,1173,1173,1173,0
|
|
20230607,111300,33720174,1173,1173,1173,1173,0
|
|
20230607,111200,33720174,1173,1173,1173,1173,515
|
|
20230607,111100,33116079,1173,1173,1173,1173,0
|
|
20230607,111000,33116079,1173,1173,1173,1173,0
|
|
20230607,110900,33116079,1173,1173,1173,1173,0
|
|
20230607,110800,33116079,1173,1173,1173,1173,0
|
|
20230607,110700,33116079,1173,1173,1173,1173,0
|
|
20230607,110600,33116079,1173,1173,1173,1173,0
|
|
20230607,110500,33116079,1173,1173,1173,1173,0
|
|
20230607,110400,33116079,1173,1173,1173,1173,0
|
|
20230607,110300,33116079,1173,1173,1173,1173,0
|
|
20230607,110200,33116079,1173,1173,1173,1173,0
|
|
20230607,110100,33116079,1173,1173,1173,1173,0
|
|
20230607,110000,33116079,1173,1173,1173,1173,26
|
|
20230607,105900,33085581,1173,1173,1173,1173,0
|
|
20230607,105800,33085581,1173,1173,1173,1173,0
|
|
20230607,105700,33085581,1173,1173,1173,1173,0
|
|
20230607,105600,33085581,1173,1173,1173,1173,0
|
|
20230607,105500,33085581,1173,1173,1173,1173,0
|
|
20230607,105400,33085581,1173,1173,1173,1173,460
|
|
20230607,105300,32546001,1176,1176,1176,1176,424
|
|
20230607,105200,32047377,1176,1176,1176,1176,0
|
|
20230607,105100,32047377,1176,1176,1176,1176,0
|
|
20230607,105000,32047377,1176,1176,1176,1176,0
|
|
20230607,104900,32047377,1176,1176,1176,1176,0
|
|
20230607,104800,32047377,1176,1176,1176,1176,0
|
|
20230607,104700,32047377,1176,1176,1176,1176,0
|
|
20230607,104600,32047377,1176,1176,1176,1176,0
|
|
20230607,104500,32047377,1176,1176,1176,1176,12
|
|
20230607,104400,32033265,1176,1175,1176,1175,26
|
|
20230607,104300,32002707,1175,1175,1175,1175,51
|
|
20230607,104200,31942782,1173,1173,1173,1173,1
|
|
20230607,104100,31941609,1175,1174,1175,1174,500
|
|
20230607,104000,31354578,1174,1174,1174,1174,2
|
|
20230607,103900,31352230,1171,1171,1171,1171,355
|
|
20230607,103800,30936525,1174,1174,1174,1174,0
|
|
20230607,103700,30936525,1174,1174,1174,1174,0
|
|
20230607,103600,30936525,1174,1174,1174,1174,0
|
|
20230607,103500,30936525,1174,1174,1174,1174,0
|
|
20230607,103400,30936525,1174,1174,1174,1174,0
|
|
20230607,103300,30936525,1174,1173,1174,1173,682
|
|
20230607,103200,30135969,1173,1173,1173,1173,17
|
|
20230607,103100,30116028,1173,1173,1173,1173,2
|
|
20230607,103000,30113682,1173,1173,1173,1173,2
|
|
20230607,102900,30111336,1173,1173,1173,1173,5313
|
|
20230607,102800,23879187,1171,1171,1171,1171,1
|
|
20230607,102700,23878016,1172,1172,1172,1172,0
|
|
20230607,102600,23878016,1172,1172,1172,1172,0
|
|
20230607,102500,23878016,1172,1172,1172,1172,0
|
|
20230607,102400,23878016,1172,1172,1172,1172,200
|
|
20230607,102300,23643616,1173,1173,1173,1173,0
|
|
20230607,102200,23643616,1173,1173,1173,1173,2
|
|
20230607,102100,23641270,1171,1171,1171,1171,278
|
|
20230607,102000,23315732,1171,1171,1171,1171,0
|
|
20230607,101900,23315732,1171,1171,1171,1171,0
|
|
20230607,101800,23315732,1171,1171,1171,1171,0
|
|
20230607,101700,23315732,1171,1170,1171,1170,2181
|
|
20230607,101600,20763862,1171,1171,1171,1171,0
|
|
20230607,101500,20763862,1171,1171,1171,1171,1010
|
|
20230607,101400,19581152,1170,1170,1170,1170,0
|
|
20230607,101300,19581152,1170,1170,1170,1170,0
|
|
20230607,101200,19581152,1170,1170,1170,1170,0
|
|
20230607,101100,19581152,1170,1170,1170,1170,41
|
|
20230607,101000,19533182,1170,1170,1170,1170,0
|
|
20230607,100900,19533182,1170,1170,1170,1170,0
|
|
20230607,100800,19533182,1170,1171,1171,1170,623
|
|
20230607,100700,18803650,1173,1173,1173,1173,0
|
|
20230607,100600,18803650,1173,1173,1173,1173,0
|
|
20230607,100500,18803650,1173,1173,1173,1173,0
|
|
20230607,100400,18803650,1173,1173,1173,1173,0
|
|
20230607,100300,18803650,1173,1173,1173,1173,0
|
|
20230607,100200,18803650,1173,1173,1173,1173,0
|
|
20230607,100100,18803650,1173,1173,1173,1173,0
|
|
20230607,100000,18803650,1173,1173,1173,1173,0
|
|
20230607,095900,18803650,1173,1173,1173,1173,0
|
|
20230607,095800,18803650,1173,1173,1173,1173,0
|
|
20230607,095700,18803650,1173,1173,1173,1173,0
|
|
20230607,095600,18803650,1173,1173,1173,1173,2
|
|
20230607,095500,18801304,1170,1170,1170,1170,138
|
|
20230607,095400,18639844,1170,1170,1170,1170,0
|
|
20230607,095300,18639844,1170,1170,1170,1170,0
|
|
20230607,095200,18639844,1170,1170,1170,1170,0
|
|
20230607,095100,18639844,1170,1170,1170,1170,1
|
|
20230607,095000,18638674,1173,1173,1173,1173,0
|
|
20230607,094900,18638674,1173,1173,1173,1173,0
|
|
20230607,094800,18638674,1173,1173,1173,1173,0
|
|
20230607,094700,18638674,1173,1173,1173,1173,0
|
|
20230607,094600,18638674,1173,1173,1173,1173,0
|
|
20230607,094500,18638674,1173,1173,1173,1173,0
|
|
20230607,094400,18638674,1173,1173,1173,1173,2
|
|
20230607,094300,18636328,1170,1170,1170,1170,1000
|
|
20230607,094200,17466328,1171,1171,1171,1171,2
|
|
20230607,094100,17463986,1170,1170,1170,1170,200
|
|
20230607,094000,17229986,1170,1170,1170,1170,0
|
|
20230607,093900,17229986,1170,1170,1170,1170,477
|
|
20230607,093800,16671896,1170,1170,1170,1170,0
|
|
20230607,093700,16671896,1170,1170,1170,1170,0
|
|
20230607,093600,16671896,1170,1170,1170,1170,0
|
|
20230607,093500,16671896,1170,1170,1170,1170,0
|
|
20230607,093400,16671896,1170,1170,1170,1170,350
|
|
20230607,093300,16262396,1170,1172,1172,1170,2
|
|
20230607,093200,16260054,1172,1172,1172,1172,1
|
|
20230607,093100,16258882,1172,1172,1172,1172,2
|
|
20230607,093000,16256538,1170,1170,1170,1170,0
|
|
20230607,092900,16256538,1170,1170,1170,1170,1
|
|
20230607,092800,16255368,1171,1171,1171,1171,516
|
|
20230607,092700,15651132,1171,1171,1171,1171,0
|
|
20230607,092600,15651132,1171,1171,1171,1171,1000
|
|
20230607,092500,14480132,1171,1171,1171,1171,116
|
|
20230607,092400,14344296,1170,1171,1171,1170,32
|
|
20230607,092300,14306825,1171,1169,1171,1169,935
|
|
20230607,092200,13212461,1169,1168,1169,1168,1016
|
|
20230607,092100,12025214,1168,1168,1168,1168,0
|
|
20230607,092000,12025214,1168,1168,1168,1168,2238
|
|
20230607,091900,9411230,1167,1167,1167,1167,174
|
|
20230607,091800,9208172,1167,1167,1167,1167,2599
|
|
20230607,091700,6175139,1167,1167,1167,1167,10
|
|
20230607,091600,6163469,1167,1165,1167,1165,2
|
|
20230607,091500,6161137,1168,1168,1168,1168,600
|
|
20230607,091400,5460337,1165,1165,1165,1165,0
|
|
20230607,091300,5460337,1165,1165,1165,1165,60
|
|
20230607,091200,5390437,1168,1165,1168,1165,4
|
|
20230607,091100,5385774,1168,1165,1168,1165,301
|
|
20230607,091000,5035106,1165,1165,1165,1165,32
|
|
20230607,090900,4997826,1165,1165,1165,1165,708
|
|
20230607,090800,4173006,1165,1164,1165,1164,15
|
|
20230607,090700,4155532,1165,1165,1165,1165,278
|
|
20230607,090600,3831662,1165,1170,1170,1165,289
|
|
20230607,090500,3494542,1170,1170,1170,1170,0
|
|
20230607,090400,3494542,1170,1170,1170,1170,1
|
|
20230607,090300,3493372,1174,1171,1174,1171,853
|
|
20230607,090200,2492927,1169,1169,1169,1169,543
|
|
20230607,090100,1858160,1171,1171,1171,1171,0
|
|
20230607,090000,1858160,1171,1170,1171,1170,1588
|