573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,183000,371709969,1505,1505,1505,1505,3428
|
|
20230619,182900,371709969,1505,1505,1505,1505,0
|
|
20230619,182800,371709969,1505,1505,1505,1505,0
|
|
20230619,182700,371709969,1505,1505,1505,1505,0
|
|
20230619,182600,371709969,1505,1505,1505,1505,0
|
|
20230619,182500,371709969,1505,1505,1505,1505,0
|
|
20230619,182400,371709969,1505,1505,1505,1505,0
|
|
20230619,182300,371709969,1505,1505,1505,1505,0
|
|
20230619,182200,371709969,1505,1505,1505,1505,0
|
|
20230619,182100,371709969,1505,1505,1505,1505,0
|
|
20230619,182000,371709969,1505,1505,1505,1505,0
|
|
20230619,181900,371709969,1505,1505,1505,1505,0
|
|
20230619,181800,371709969,1505,1505,1505,1505,0
|
|
20230619,181700,371709969,1505,1505,1505,1505,0
|
|
20230619,181600,371709969,1505,1505,1505,1505,0
|
|
20230619,181500,371709969,1505,1505,1505,1505,0
|
|
20230619,181400,371709969,1505,1505,1505,1505,0
|
|
20230619,181300,371709969,1505,1505,1505,1505,0
|
|
20230619,181200,371709969,1505,1505,1505,1505,0
|
|
20230619,181100,371709969,1505,1505,1505,1505,0
|
|
20230619,181000,371709969,1505,1505,1505,1505,0
|
|
20230619,180900,371709969,1505,1505,1505,1505,0
|
|
20230619,180800,371709969,1505,1505,1505,1505,0
|
|
20230619,180700,371709969,1505,1505,1505,1505,0
|
|
20230619,180600,371709969,1505,1505,1505,1505,0
|
|
20230619,180500,371709969,1505,1505,1505,1505,0
|
|
20230619,180400,371709969,1505,1505,1505,1505,0
|
|
20230619,180300,371709969,1505,1505,1505,1505,0
|
|
20230619,180200,371709969,1505,1505,1505,1505,0
|
|
20230619,180100,371709969,1505,1505,1505,1505,0
|
|
20230619,180000,371709969,1505,1505,1505,1505,3428
|
|
20230619,175900,371709969,1505,1505,1505,1505,0
|
|
20230619,175800,371709969,1505,1505,1505,1505,0
|
|
20230619,175700,371709969,1505,1505,1505,1505,0
|
|
20230619,175600,371709969,1505,1505,1505,1505,0
|
|
20230619,175500,371709969,1505,1505,1505,1505,0
|
|
20230619,175400,371709969,1505,1505,1505,1505,0
|
|
20230619,175300,371709969,1505,1505,1505,1505,0
|
|
20230619,175200,371709969,1505,1505,1505,1505,0
|
|
20230619,175100,371709969,1505,1505,1505,1505,0
|
|
20230619,175000,371709969,1505,1505,1505,1505,0
|
|
20230619,174900,371709969,1505,1505,1505,1505,0
|
|
20230619,174800,371709969,1505,1505,1505,1505,0
|
|
20230619,174700,371709969,1505,1505,1505,1505,0
|
|
20230619,174600,371709969,1505,1505,1505,1505,0
|
|
20230619,174500,371709969,1505,1505,1505,1505,0
|
|
20230619,174400,371709969,1505,1505,1505,1505,0
|
|
20230619,174300,371709969,1505,1505,1505,1505,0
|
|
20230619,174200,371709969,1505,1505,1505,1505,0
|
|
20230619,174100,371709969,1505,1505,1505,1505,0
|
|
20230619,174000,371709969,1505,1505,1505,1505,0
|
|
20230619,173900,371709969,1505,1505,1505,1505,0
|
|
20230619,173800,371709969,1505,1505,1505,1505,0
|
|
20230619,173700,371709969,1505,1505,1505,1505,0
|
|
20230619,173600,371709969,1505,1505,1505,1505,0
|
|
20230619,173500,371709969,1505,1505,1505,1505,0
|
|
20230619,173400,371709969,1505,1505,1505,1505,0
|
|
20230619,173300,371709969,1505,1505,1505,1505,0
|
|
20230619,173200,371709969,1505,1505,1505,1505,0
|
|
20230619,173100,371709969,1505,1505,1505,1505,0
|
|
20230619,173000,371709969,1505,1505,1505,1505,3428
|
|
20230619,172900,371709969,1505,1505,1505,1505,0
|
|
20230619,172800,371709969,1505,1505,1505,1505,0
|
|
20230619,172700,371709969,1505,1505,1505,1505,0
|
|
20230619,172600,371709969,1505,1505,1505,1505,0
|
|
20230619,172500,371709969,1505,1505,1505,1505,0
|
|
20230619,172400,371709969,1505,1505,1505,1505,0
|
|
20230619,172300,371709969,1505,1505,1505,1505,0
|
|
20230619,172200,371709969,1505,1505,1505,1505,0
|
|
20230619,172100,371709969,1505,1505,1505,1505,0
|
|
20230619,172000,371709969,1505,1505,1505,1505,0
|
|
20230619,171900,371709969,1505,1505,1505,1505,0
|
|
20230619,171800,371709969,1505,1505,1505,1505,0
|
|
20230619,171700,371709969,1505,1505,1505,1505,0
|
|
20230619,171600,371709969,1505,1505,1505,1505,0
|
|
20230619,171500,371709969,1505,1505,1505,1505,0
|
|
20230619,171400,371709969,1505,1505,1505,1505,0
|
|
20230619,171300,371709969,1505,1505,1505,1505,0
|
|
20230619,171200,371709969,1505,1505,1505,1505,0
|
|
20230619,171100,371709969,1505,1505,1505,1505,0
|
|
20230619,171000,371709969,1505,1505,1505,1505,0
|
|
20230619,170900,371709969,1505,1505,1505,1505,0
|
|
20230619,170800,371709969,1505,1505,1505,1505,0
|
|
20230619,170700,371709969,1505,1505,1505,1505,0
|
|
20230619,170600,371709969,1505,1505,1505,1505,0
|
|
20230619,170500,371709969,1505,1505,1505,1505,0
|
|
20230619,170400,371709969,1505,1505,1505,1505,0
|
|
20230619,170300,371709969,1505,1505,1505,1505,0
|
|
20230619,170200,371709969,1505,1505,1505,1505,0
|
|
20230619,170100,371709969,1505,1505,1505,1505,0
|
|
20230619,170000,371709969,1505,1505,1505,1505,3428
|
|
20230619,165900,371709969,1505,1505,1505,1505,0
|
|
20230619,165800,371709969,1505,1505,1505,1505,0
|
|
20230619,165700,371709969,1505,1505,1505,1505,0
|
|
20230619,165600,371709969,1505,1505,1505,1505,0
|
|
20230619,165500,371709969,1505,1505,1505,1505,0
|
|
20230619,165400,371709969,1505,1505,1505,1505,0
|
|
20230619,165300,371709969,1505,1505,1505,1505,0
|
|
20230619,165200,371709969,1505,1505,1505,1505,0
|
|
20230619,165100,371709969,1505,1505,1505,1505,0
|
|
20230619,165000,371709969,1505,1505,1505,1505,0
|
|
20230619,164900,371709969,1505,1505,1505,1505,0
|
|
20230619,164800,371709969,1505,1505,1505,1505,0
|
|
20230619,164700,371709969,1505,1505,1505,1505,0
|
|
20230619,164600,371709969,1505,1505,1505,1505,0
|
|
20230619,164500,371709969,1505,1505,1505,1505,0
|
|
20230619,164400,371709969,1505,1505,1505,1505,0
|
|
20230619,164300,371709969,1505,1505,1505,1505,0
|
|
20230619,164200,371709969,1505,1505,1505,1505,0
|
|
20230619,164100,371709969,1505,1505,1505,1505,0
|
|
20230619,164000,371709969,1505,1505,1505,1505,0
|
|
20230619,163900,371709969,1505,1505,1505,1505,0
|
|
20230619,163800,371709969,1505,1505,1505,1505,0
|
|
20230619,163700,371709969,1505,1505,1505,1505,0
|
|
20230619,163600,371709969,1505,1505,1505,1505,0
|
|
20230619,163500,371709969,1505,1505,1505,1505,0
|
|
20230619,163400,371709969,1505,1505,1505,1505,0
|
|
20230619,163300,371709969,1505,1505,1505,1505,0
|
|
20230619,163200,371709969,1505,1505,1505,1505,0
|
|
20230619,163100,371709969,1505,1505,1505,1505,0
|
|
20230619,163000,371709969,1505,1505,1505,1505,3428
|
|
20230619,162900,371709969,1505,1505,1505,1505,0
|
|
20230619,162800,371709969,1505,1505,1505,1505,0
|
|
20230619,162700,371709969,1505,1505,1505,1505,0
|
|
20230619,162600,371709969,1505,1505,1505,1505,0
|
|
20230619,162500,371709969,1505,1505,1505,1505,0
|
|
20230619,162400,371709969,1505,1505,1505,1505,0
|
|
20230619,162300,371709969,1505,1505,1505,1505,0
|
|
20230619,162200,371709969,1505,1505,1505,1505,0
|
|
20230619,162100,371709969,1505,1505,1505,1505,0
|
|
20230619,162000,371709969,1505,1505,1505,1505,0
|
|
20230619,161900,371709969,1505,1505,1505,1505,0
|
|
20230619,161800,371709969,1505,1505,1505,1505,0
|
|
20230619,161700,371709969,1505,1505,1505,1505,0
|
|
20230619,161600,371709969,1505,1505,1505,1505,0
|
|
20230619,161500,371709969,1505,1505,1505,1505,0
|
|
20230619,161400,371709969,1505,1505,1505,1505,0
|
|
20230619,161300,371709969,1505,1505,1505,1505,0
|
|
20230619,161200,371709969,1505,1505,1505,1505,0
|
|
20230619,161100,371709969,1505,1505,1505,1505,0
|
|
20230619,161000,371709969,1505,1505,1505,1505,0
|
|
20230619,160900,371709969,1505,1505,1505,1505,0
|
|
20230619,160800,371709969,1505,1505,1505,1505,0
|
|
20230619,160700,371709969,1505,1505,1505,1505,0
|
|
20230619,160600,371709969,1505,1505,1505,1505,0
|
|
20230619,160500,371709969,1505,1505,1505,1505,0
|
|
20230619,160400,371709969,1505,1505,1505,1505,0
|
|
20230619,160300,371709969,1505,1505,1505,1505,0
|
|
20230619,160200,371709969,1505,1505,1505,1505,0
|
|
20230619,160100,371709969,1505,1505,1505,1505,0
|
|
20230619,160000,371709969,1505,1505,1505,1505,3428
|
|
20230619,155900,371709969,1505,1505,1505,1505,0
|
|
20230619,155800,371709969,1505,1505,1505,1505,0
|
|
20230619,155700,371709969,1505,1505,1505,1505,0
|
|
20230619,155600,371709969,1505,1505,1505,1505,0
|
|
20230619,155500,371709969,1505,1505,1505,1505,0
|
|
20230619,155400,371709969,1505,1505,1505,1505,0
|
|
20230619,155300,371709969,1505,1505,1505,1505,0
|
|
20230619,155200,371709969,1505,1505,1505,1505,0
|
|
20230619,155100,371709969,1505,1505,1505,1505,0
|
|
20230619,155000,371709969,1505,1505,1505,1505,0
|
|
20230619,154900,371709969,1505,1505,1505,1505,0
|
|
20230619,154800,371709969,1505,1505,1505,1505,0
|
|
20230619,154700,371709969,1505,1505,1505,1505,0
|
|
20230619,154600,371709969,1505,1505,1505,1505,0
|
|
20230619,154500,371709969,1505,1505,1505,1505,0
|
|
20230619,154400,371709969,1505,1505,1505,1505,0
|
|
20230619,154300,371709969,1505,1505,1505,1505,0
|
|
20230619,154200,371709969,1505,1505,1505,1505,0
|
|
20230619,154100,371709969,1505,1505,1505,1505,0
|
|
20230619,154000,371709969,1505,1505,1505,1505,0
|
|
20230619,153900,371709969,1505,1505,1505,1505,0
|
|
20230619,153800,371709969,1505,1505,1505,1505,0
|
|
20230619,153700,371709969,1505,1505,1505,1505,0
|
|
20230619,153600,371709969,1505,1505,1505,1505,0
|
|
20230619,153500,371709969,1505,1505,1505,1505,0
|
|
20230619,153400,371709969,1505,1505,1505,1505,0
|
|
20230619,153300,371709969,1505,1505,1505,1505,0
|
|
20230619,153200,371709969,1505,1505,1505,1505,0
|
|
20230619,153100,371709969,1505,1505,1505,1505,0
|
|
20230619,153000,371709969,1505,1505,1505,1505,6856
|
|
20230619,152900,366550829,1504,1504,1504,1504,0
|
|
20230619,152800,366550829,1504,1504,1504,1504,0
|
|
20230619,152700,366550829,1504,1504,1504,1504,0
|
|
20230619,152600,366550829,1504,1504,1504,1504,0
|
|
20230619,152500,366550829,1504,1504,1504,1504,0
|
|
20230619,152400,366550829,1504,1504,1504,1504,0
|
|
20230619,152300,366550829,1504,1504,1504,1504,0
|
|
20230619,152200,366550829,1504,1504,1504,1504,0
|
|
20230619,152100,366550829,1504,1504,1504,1504,0
|
|
20230619,152000,366550829,1504,1504,1504,1504,0
|
|
20230619,151900,366550829,1504,1504,1504,1504,64
|
|
20230619,151800,366454573,1501,1501,1501,1501,0
|
|
20230619,151700,366454573,1501,1503,1503,1501,1000
|
|
20230619,151600,364951817,1503,1503,1503,1503,11
|
|
20230619,151500,364935284,1503,1503,1503,1503,210
|
|
20230619,151400,364619654,1503,1503,1503,1503,0
|
|
20230619,151300,364619654,1503,1503,1503,1503,645
|
|
20230619,151200,363650219,1503,1503,1503,1503,1746
|
|
20230619,151100,361025981,1503,1503,1503,1503,50
|
|
20230619,151000,360950831,1500,1500,1500,1500,1
|
|
20230619,150900,360949331,1500,1500,1500,1500,0
|
|
20230619,150800,360949331,1500,1500,1500,1500,0
|
|
20230619,150700,360949331,1500,1502,1502,1500,7279
|
|
20230619,150600,350024276,1502,1502,1502,1502,47
|
|
20230619,150500,349953682,1502,1502,1502,1502,0
|
|
20230619,150400,349953682,1502,1502,1502,1502,0
|
|
20230619,150300,349953682,1502,1502,1502,1502,7
|
|
20230619,150200,349943168,1502,1502,1502,1502,1
|
|
20230619,150100,349941666,1501,1501,1501,1501,0
|
|
20230619,150000,349941666,1501,1501,1501,1501,2600
|
|
20230619,145900,346039066,1501,1502,1502,1501,2
|
|
20230619,145800,346036063,1502,1502,1502,1502,46
|
|
20230619,145700,345966971,1502,1502,1502,1502,516
|
|
20230619,145600,345191939,1501,1501,1501,1501,333
|
|
20230619,145500,344692106,1502,1502,1502,1502,4
|
|
20230619,145400,344686098,1501,1501,1501,1501,0
|
|
20230619,145300,344686098,1501,1501,1501,1501,0
|
|
20230619,145200,344686098,1501,1501,1501,1501,4
|
|
20230619,145100,344680094,1502,1502,1502,1502,0
|
|
20230619,145000,344680094,1502,1502,1502,1502,0
|
|
20230619,144900,344680094,1502,1502,1502,1502,96
|
|
20230619,144800,344535902,1502,1502,1502,1502,29
|
|
20230619,144700,344492344,1502,1502,1502,1502,0
|
|
20230619,144600,344492344,1502,1501,1502,1501,250
|
|
20230619,144500,344116994,1501,1501,1501,1501,0
|
|
20230619,144400,344116994,1501,1501,1501,1501,280
|
|
20230619,144300,343696714,1501,1501,1501,1501,710
|
|
20230619,144200,342631004,1503,1502,1503,1501,520
|
|
20230619,144100,341850352,1503,1503,1503,1503,571
|
|
20230619,144000,340992139,1503,1503,1503,1503,0
|
|
20230619,143900,340992139,1503,1503,1503,1503,0
|
|
20230619,143800,340992139,1503,1503,1503,1503,0
|
|
20230619,143700,340992139,1503,1503,1503,1503,105
|
|
20230619,143600,340834324,1504,1504,1504,1504,0
|
|
20230619,143500,340834324,1504,1504,1504,1504,1
|
|
20230619,143400,340832820,1503,1503,1503,1503,50
|
|
20230619,143300,340757670,1504,1504,1504,1504,0
|
|
20230619,143200,340757670,1504,1505,1505,1504,195
|
|
20230619,143100,340464389,1503,1503,1503,1503,0
|
|
20230619,143000,340464389,1503,1503,1503,1503,8
|
|
20230619,142900,340452365,1505,1505,1505,1505,50
|
|
20230619,142800,340377115,1503,1503,1503,1503,304
|
|
20230619,142700,339920203,1503,1503,1503,1503,50
|
|
20230619,142600,339845053,1503,1502,1503,1502,1407
|
|
20230619,142500,337731539,1502,1501,1502,1501,1013
|
|
20230619,142400,336210493,1502,1502,1502,1502,7
|
|
20230619,142300,336199979,1502,1502,1502,1502,0
|
|
20230619,142200,336199979,1502,1502,1502,1502,4
|
|
20230619,142100,336193971,1501,1501,1501,1501,0
|
|
20230619,142000,336193971,1501,1501,1501,1501,2347
|
|
20230619,141900,332671124,1501,1501,1501,1501,870
|
|
20230619,141800,331365254,1501,1501,1501,1501,20
|
|
20230619,141700,331335234,1501,1501,1501,1501,300
|
|
20230619,141600,330884934,1501,1501,1501,1501,390
|
|
20230619,141500,330299544,1501,1501,1501,1501,211
|
|
20230619,141400,329982833,1501,1501,1501,1501,1
|
|
20230619,141300,329981332,1501,1501,1501,1501,0
|
|
20230619,141200,329981332,1501,1501,1501,1501,1083
|
|
20230619,141100,328355749,1502,1502,1502,1502,0
|
|
20230619,141000,328355749,1502,1502,1502,1502,12
|
|
20230619,140900,328337725,1502,1502,1502,1502,2
|
|
20230619,140800,328334721,1502,1501,1502,1501,612
|
|
20230619,140700,327416107,1501,1501,1501,1501,0
|
|
20230619,140600,327416107,1501,1501,1501,1501,80
|
|
20230619,140500,327296027,1502,1502,1502,1502,46
|
|
20230619,140400,327226935,1502,1502,1502,1502,11
|
|
20230619,140300,327210413,1501,1502,1502,1501,1432
|
|
20230619,140200,325060105,1502,1502,1502,1502,0
|
|
20230619,140100,325060105,1502,1502,1502,1502,0
|
|
20230619,140000,325060105,1502,1501,1502,1501,77
|
|
20230619,135900,324944481,1502,1502,1502,1502,0
|
|
20230619,135800,324944481,1502,1502,1502,1502,0
|
|
20230619,135700,324944481,1502,1502,1502,1502,40
|
|
20230619,135600,324884401,1502,1502,1502,1502,0
|
|
20230619,135500,324884401,1502,1502,1502,1502,10
|
|
20230619,135400,324869381,1502,1502,1502,1502,88
|
|
20230619,135300,324737205,1501,1501,1501,1501,0
|
|
20230619,135200,324737205,1501,1501,1501,1501,101
|
|
20230619,135100,324585604,1502,1502,1502,1502,0
|
|
20230619,135000,324585604,1502,1502,1502,1502,0
|
|
20230619,134900,324585604,1502,1501,1502,1501,481
|
|
20230619,134800,323863572,1502,1501,1502,1501,2833
|
|
20230619,134700,319611238,1502,1502,1502,1502,1164
|
|
20230619,134600,317862910,1502,1502,1502,1502,570
|
|
20230619,134500,317006770,1503,1503,1503,1503,30
|
|
20230619,134400,316961680,1502,1504,1504,1502,776
|
|
20230619,134300,315795437,1505,1505,1505,1505,0
|
|
20230619,134200,315795437,1505,1505,1505,1505,500
|
|
20230619,134100,315042937,1505,1505,1505,1505,2
|
|
20230619,134000,315039927,1505,1505,1505,1505,0
|
|
20230619,133900,315039927,1505,1505,1505,1505,1
|
|
20230619,133800,315038422,1505,1505,1505,1505,5
|
|
20230619,133700,315030897,1505,1505,1505,1505,6
|
|
20230619,133600,315021867,1505,1505,1505,1505,3
|
|
20230619,133500,315017352,1505,1505,1505,1505,14
|
|
20230619,133400,314996282,1505,1507,1507,1505,1165
|
|
20230619,133300,313241834,1507,1507,1507,1507,1
|
|
20230619,133200,313240327,1507,1507,1507,1507,0
|
|
20230619,133100,313240327,1507,1507,1507,1507,2
|
|
20230619,133000,313237313,1507,1507,1507,1507,0
|
|
20230619,132900,313237313,1507,1507,1507,1507,0
|
|
20230619,132800,313237313,1507,1507,1507,1507,10
|
|
20230619,132700,313222243,1507,1507,1507,1507,1
|
|
20230619,132600,313220736,1503,1503,1503,1503,1295
|
|
20230619,132500,311274351,1503,1503,1503,1503,0
|
|
20230619,132400,311274351,1503,1503,1503,1503,1001
|
|
20230619,132300,309769848,1503,1503,1503,1503,0
|
|
20230619,132200,309769848,1503,1506,1506,1503,2062
|
|
20230619,132100,306666410,1506,1504,1506,1504,52
|
|
20230619,132000,306588118,1504,1505,1505,1504,432
|
|
20230619,131900,305938313,1505,1505,1505,1505,0
|
|
20230619,131800,305938313,1505,1505,1505,1505,0
|
|
20230619,131700,305938313,1505,1506,1506,1505,160
|
|
20230619,131600,305697355,1506,1506,1506,1506,11
|
|
20230619,131500,305680789,1507,1507,1507,1507,47
|
|
20230619,131400,305609960,1507,1507,1507,1507,28
|
|
20230619,131300,305567764,1507,1507,1507,1507,2
|
|
20230619,131200,305564750,1504,1504,1504,1504,0
|
|
20230619,131100,305564750,1504,1504,1504,1504,1
|
|
20230619,131000,305563246,1507,1507,1507,1504,44
|
|
20230619,130900,305496965,1504,1504,1504,1504,68
|
|
20230619,130800,305394693,1505,1504,1505,1504,3221
|
|
20230619,130700,300548853,1504,1504,1504,1504,26
|
|
20230619,130600,300509749,1504,1504,1504,1504,125
|
|
20230619,130500,300321749,1504,1504,1504,1504,14
|
|
20230619,130400,300300693,1504,1504,1504,1503,1364
|
|
20230619,130300,298249987,1504,1504,1505,1504,644
|
|
20230619,130200,297281361,1505,1505,1505,1505,22
|
|
20230619,130100,297248251,1504,1504,1504,1504,5
|
|
20230619,130000,297240731,1505,1505,1505,1505,0
|
|
20230619,125900,297240731,1505,1505,1505,1505,229
|
|
20230619,125800,296896086,1505,1505,1505,1505,545
|
|
20230619,125700,296075861,1505,1505,1505,1505,0
|
|
20230619,125600,296075861,1505,1505,1505,1505,332
|
|
20230619,125500,295576201,1505,1505,1505,1505,0
|
|
20230619,125400,295576201,1505,1505,1505,1505,45
|
|
20230619,125300,295508476,1505,1505,1505,1505,2
|
|
20230619,125200,295505466,1505,1505,1505,1505,46
|
|
20230619,125100,295436236,1505,1505,1505,1505,6
|
|
20230619,125000,295427206,1502,1502,1502,1502,0
|
|
20230619,124900,295427206,1502,1502,1502,1502,5
|
|
20230619,124800,295419696,1502,1502,1502,1502,1107
|
|
20230619,124700,293756982,1505,1505,1505,1505,0
|
|
20230619,124600,293756982,1505,1505,1505,1505,15
|
|
20230619,124500,293734407,1501,1501,1501,1501,0
|
|
20230619,124400,293734407,1501,1501,1501,1501,0
|
|
20230619,124300,293734407,1501,1501,1501,1501,0
|
|
20230619,124200,293734407,1501,1501,1501,1501,0
|
|
20230619,124100,293734407,1501,1501,1501,1501,1280
|
|
20230619,124000,291813127,1501,1504,1504,1500,3895
|
|
20230619,123900,285969011,1504,1506,1506,1504,2312
|
|
20230619,123800,282488793,1506,1506,1506,1506,0
|
|
20230619,123700,282488793,1506,1507,1507,1506,4
|
|
20230619,123600,282482768,1508,1508,1508,1508,13
|
|
20230619,123500,282463164,1508,1508,1508,1508,284
|
|
20230619,123400,282034892,1508,1508,1508,1508,1
|
|
20230619,123300,282033384,1509,1509,1509,1509,3
|
|
20230619,123200,282028857,1505,1507,1507,1505,7000
|
|
20230619,123100,271492945,1507,1507,1507,1507,0
|
|
20230619,123000,271492945,1507,1507,1507,1506,1024
|
|
20230619,122900,269949787,1506,1506,1506,1506,0
|
|
20230619,122800,269949787,1506,1506,1506,1506,3
|
|
20230619,122700,269945269,1507,1507,1507,1507,1
|
|
20230619,122600,269943762,1506,1506,1506,1506,90
|
|
20230619,122500,269808222,1505,1506,1506,1505,3000
|
|
20230619,122400,265292648,1507,1507,1507,1507,5
|
|
20230619,122300,265285113,1507,1507,1507,1507,943
|
|
20230619,122200,263864012,1507,1507,1507,1507,404
|
|
20230619,122100,263255184,1507,1507,1507,1507,100
|
|
20230619,122000,263104484,1506,1505,1506,1505,367
|
|
20230619,121900,262552148,1504,1504,1504,1504,598
|
|
20230619,121800,261652756,1504,1504,1504,1504,0
|
|
20230619,121700,261652756,1504,1501,1504,1501,310
|
|
20230619,121600,261187416,1502,1501,1502,1501,17654
|
|
20230619,121500,234674023,1501,1501,1501,1501,2001
|
|
20230619,121400,231670522,1501,1501,1501,1501,10
|
|
20230619,121300,231655512,1501,1501,1501,1501,0
|
|
20230619,121200,231655512,1501,1501,1501,1501,1
|
|
20230619,121100,231654011,1501,1500,1501,1500,610
|
|
20230619,121000,230738878,1500,1499,1500,1499,1570
|
|
20230619,120900,228385388,1500,1500,1500,1499,2119
|
|
20230619,120800,225208892,1500,1499,1500,1499,238
|
|
20230619,120700,224852128,1500,1500,1500,1500,66
|
|
20230619,120600,224753128,1500,1500,1500,1500,3599
|
|
20230619,120500,219354628,1500,1500,1500,1500,0
|
|
20230619,120400,219354628,1500,1500,1500,1500,4
|
|
20230619,120300,219348628,1501,1501,1501,1501,134
|
|
20230619,120200,219147494,1501,1501,1501,1501,153
|
|
20230619,120100,218917841,1500,1500,1500,1500,1554
|
|
20230619,120000,216586841,1500,1500,1500,1500,7925
|
|
20230619,115900,204699341,1501,1501,1501,1500,469
|
|
20230619,115800,203995632,1501,1501,1501,1501,2
|
|
20230619,115700,203992630,1501,1501,1501,1501,52
|
|
20230619,115600,203914578,1501,1501,1501,1501,8
|
|
20230619,115500,203902570,1501,1501,1501,1501,76
|
|
20230619,115400,203788494,1501,1500,1501,1500,405
|
|
20230619,115300,203180989,1501,1501,1501,1501,32
|
|
20230619,115200,203132957,1501,1501,1501,1500,889
|
|
20230619,115100,201798577,1501,1501,1501,1501,1017
|
|
20230619,115000,200272060,1501,1500,1501,1500,318
|
|
20230619,114900,199794942,1501,1501,1501,1501,4
|
|
20230619,114800,199788938,1501,1500,1501,1500,30
|
|
20230619,114700,199743918,1500,1501,1501,1500,27683
|
|
20230619,114600,158217118,1502,1503,1503,1502,805
|
|
20230619,114500,157008007,1503,1503,1503,1503,295
|
|
20230619,114400,156564622,1503,1504,1504,1503,344
|
|
20230619,114300,156047580,1503,1503,1504,1503,261
|
|
20230619,114200,155655039,1503,1503,1504,1503,727
|
|
20230619,114100,154562355,1503,1505,1505,1503,3638
|
|
20230619,114000,149088805,1507,1506,1507,1505,1020
|
|
20230619,113900,147552854,1507,1507,1507,1507,0
|
|
20230619,113800,147552854,1507,1507,1507,1507,496
|
|
20230619,113700,146805382,1507,1507,1507,1507,0
|
|
20230619,113600,146805382,1507,1507,1507,1507,0
|
|
20230619,113500,146805382,1507,1509,1509,1507,1503
|
|
20230619,113400,144539480,1510,1513,1513,1510,2685
|
|
20230619,113300,140484280,1512,1514,1514,1512,980
|
|
20230619,113200,139002516,1513,1514,1514,1513,1345
|
|
20230619,113100,136967504,1514,1514,1514,1514,1
|
|
20230619,113000,136965990,1514,1514,1514,1514,0
|
|
20230619,112900,136965990,1514,1514,1514,1514,2
|
|
20230619,112800,136962962,1514,1514,1514,1514,15
|
|
20230619,112700,136940252,1513,1514,1514,1513,1020
|
|
20230619,112600,135396641,1516,1516,1516,1516,0
|
|
20230619,112500,135396641,1516,1516,1516,1516,11
|
|
20230619,112400,135379965,1516,1516,1516,1516,0
|
|
20230619,112300,135379965,1516,1516,1516,1516,15
|
|
20230619,112200,135357225,1516,1514,1516,1514,108
|
|
20230619,112100,135193584,1515,1516,1516,1515,3195
|
|
20230619,112000,130352291,1516,1516,1516,1516,0
|
|
20230619,111900,130352291,1516,1516,1516,1516,600
|
|
20230619,111800,129442691,1516,1518,1518,1516,300
|
|
20230619,111700,128987591,1518,1518,1518,1516,331
|
|
20230619,111600,128485787,1516,1518,1518,1516,1394
|
|
20230619,111500,126371323,1520,1520,1520,1520,36
|
|
20230619,111400,126316603,1520,1520,1520,1520,2
|
|
20230619,111300,126313563,1518,1518,1518,1518,38
|
|
20230619,111200,126255879,1518,1518,1518,1518,0
|
|
20230619,111100,126255879,1518,1518,1518,1518,0
|
|
20230619,111000,126255879,1518,1518,1518,1518,0
|
|
20230619,110900,126255879,1518,1518,1518,1518,157
|
|
20230619,110800,126017553,1518,1518,1518,1518,0
|
|
20230619,110700,126017553,1518,1518,1518,1518,300
|
|
20230619,110600,125562153,1520,1519,1520,1519,22
|
|
20230619,110500,125528729,1520,1520,1520,1520,10
|
|
20230619,110400,125513529,1518,1518,1518,1518,293
|
|
20230619,110300,125068755,1520,1520,1520,1520,0
|
|
20230619,110200,125068755,1520,1520,1520,1520,0
|
|
20230619,110100,125068755,1520,1520,1520,1520,0
|
|
20230619,110000,125068755,1520,1520,1520,1520,136
|
|
20230619,105900,124862035,1522,1522,1522,1522,3288
|
|
20230619,105800,119857699,1522,1522,1522,1522,1
|
|
20230619,105700,119856177,1521,1521,1521,1521,312
|
|
20230619,105600,119381625,1522,1520,1522,1520,1298
|
|
20230619,105500,117407403,1519,1519,1519,1519,65
|
|
20230619,105400,117308668,1519,1519,1519,1519,169
|
|
20230619,105300,117051957,1520,1520,1520,1520,47
|
|
20230619,105200,116980517,1518,1518,1518,1518,0
|
|
20230619,105100,116980517,1518,1518,1518,1518,1
|
|
20230619,105000,116978999,1518,1518,1518,1518,0
|
|
20230619,104900,116978999,1518,1519,1519,1518,570
|
|
20230619,104800,116113229,1520,1520,1520,1520,47
|
|
20230619,104700,116041789,1520,1520,1520,1520,0
|
|
20230619,104600,116041789,1520,1520,1520,1520,329
|
|
20230619,104500,115541709,1520,1520,1520,1520,0
|
|
20230619,104400,115541709,1520,1520,1520,1520,0
|
|
20230619,104300,115541709,1520,1520,1520,1520,0
|
|
20230619,104200,115541709,1520,1521,1521,1520,1090
|
|
20230619,104100,113884908,1522,1522,1524,1521,2448
|
|
20230619,104000,110159739,1525,1525,1525,1525,0
|
|
20230619,103900,110159739,1525,1525,1525,1525,51
|
|
20230619,103800,110081964,1525,1525,1525,1525,2
|
|
20230619,103700,110078914,1522,1522,1522,1522,0
|
|
20230619,103600,110078914,1522,1522,1522,1522,0
|
|
20230619,103500,110078914,1522,1523,1523,1522,810
|
|
20230619,103400,108845882,1525,1525,1525,1525,0
|
|
20230619,103300,108845882,1525,1525,1525,1525,20
|
|
20230619,103200,108815382,1523,1523,1523,1523,0
|
|
20230619,103100,108815382,1523,1523,1523,1523,334
|
|
20230619,103000,108306700,1523,1523,1523,1523,219
|
|
20230619,102900,107973163,1524,1524,1524,1524,19
|
|
20230619,102800,107944207,1524,1525,1525,1524,3362
|
|
20230619,102700,102820501,1525,1524,1525,1524,63
|
|
20230619,102600,102724442,1525,1525,1525,1524,63
|
|
20230619,102500,102628417,1525,1525,1525,1525,21
|
|
20230619,102400,102596392,1525,1525,1525,1525,10
|
|
20230619,102300,102581142,1525,1526,1526,1524,46
|
|
20230619,102200,102510975,1526,1526,1526,1524,19
|
|
20230619,102100,102481983,1526,1526,1526,1526,19
|
|
20230619,102000,102452989,1522,1522,1522,1522,0
|
|
20230619,101900,102452989,1522,1522,1522,1522,0
|
|
20230619,101800,102452989,1522,1522,1522,1522,0
|
|
20230619,101700,102452989,1522,1522,1523,1522,888
|
|
20230619,101600,101101436,1522,1526,1526,1522,1008
|
|
20230619,101500,99567055,1523,1523,1523,1523,4
|
|
20230619,101400,99560963,1526,1526,1526,1526,4
|
|
20230619,101300,99554859,1526,1526,1526,1526,901
|
|
20230619,101200,98179933,1526,1526,1526,1526,2
|
|
20230619,101100,98176881,1527,1527,1527,1527,1
|
|
20230619,101000,98175354,1516,1527,1527,1516,2293
|
|
20230619,100900,94687458,1527,1527,1527,1527,500
|
|
20230619,100800,93923958,1527,1527,1527,1527,18
|
|
20230619,100700,93896472,1527,1527,1527,1527,0
|
|
20230619,100600,93896472,1527,1527,1527,1527,129
|
|
20230619,100500,93699489,1526,1526,1526,1526,100
|
|
20230619,100400,93546889,1526,1526,1526,1526,496
|
|
20230619,100300,92789993,1526,1526,1526,1526,212
|
|
20230619,100200,92466481,1526,1526,1526,1526,66
|
|
20230619,100100,92365765,1526,1525,1526,1525,17514
|
|
20230619,100000,65639427,1525,1526,1526,1525,290
|
|
20230619,095900,65197161,1525,1525,1525,1525,543
|
|
20230619,095800,64369086,1525,1525,1525,1525,17
|
|
20230619,095700,64343161,1524,1524,1524,1524,283
|
|
20230619,095600,63911869,1524,1524,1524,1524,417
|
|
20230619,095500,63276361,1524,1525,1525,1524,1119
|
|
20230619,095400,61570786,1525,1525,1525,1525,0
|
|
20230619,095300,61570786,1525,1525,1525,1525,20
|
|
20230619,095200,61540286,1525,1525,1526,1525,961
|
|
20230619,095100,60074731,1526,1526,1526,1526,0
|
|
20230619,095000,60074731,1526,1528,1528,1526,82
|
|
20230619,094900,59949567,1528,1528,1528,1528,19
|
|
20230619,094800,59920535,1528,1528,1528,1528,0
|
|
20230619,094700,59920535,1528,1526,1528,1526,29
|
|
20230619,094600,59876243,1526,1526,1526,1526,1028
|
|
20230619,094500,58307515,1526,1526,1526,1526,22
|
|
20230619,094400,58273943,1525,1525,1525,1525,281
|
|
20230619,094300,57845418,1525,1525,1525,1525,2
|
|
20230619,094200,57842368,1525,1525,1525,1525,31
|
|
20230619,094100,57795093,1524,1524,1524,1524,1
|
|
20230619,094000,57793569,1525,1525,1525,1525,47
|
|
20230619,093900,57721894,1525,1525,1525,1525,5
|
|
20230619,093800,57714269,1525,1525,1525,1525,49
|
|
20230619,093700,57639544,1525,1525,1525,1525,52
|
|
20230619,093600,57560244,1525,1524,1525,1524,769
|
|
20230619,093500,56387690,1524,1524,1524,1524,108
|
|
20230619,093400,56223098,1524,1524,1524,1524,1020
|
|
20230619,093300,54668618,1524,1524,1524,1520,3
|
|
20230619,093200,54664050,1519,1524,1524,1519,250
|
|
20230619,093100,54284050,1524,1524,1524,1524,10
|
|
20230619,093000,54268810,1524,1524,1524,1524,556
|
|
20230619,092900,53421466,1524,1524,1524,1524,100
|
|
20230619,092800,53269066,1524,1524,1524,1524,4
|
|
20230619,092700,53262970,1524,1519,1524,1515,1836
|
|
20230619,092600,50471595,1524,1519,1524,1519,11
|
|
20230619,092500,50454881,1524,1523,1524,1523,304
|
|
20230619,092400,49991587,1524,1524,1524,1524,1
|
|
20230619,092300,49990063,1524,1524,1524,1524,2
|
|
20230619,092200,49987015,1518,1524,1524,1518,11
|
|
20230619,092100,49970311,1519,1523,1523,1519,29
|
|
20230619,092000,49926226,1524,1524,1524,1519,256
|
|
20230619,091900,49537212,1520,1521,1521,1520,8000
|
|
20230619,091800,37370470,1521,1522,1522,1521,90
|
|
20230619,091700,37233578,1521,1521,1521,1520,996
|
|
20230619,091600,35718672,1520,1520,1520,1520,3
|
|
20230619,091500,35714112,1521,1525,1525,1521,718
|
|
20230619,091400,34622026,1525,1523,1525,1521,667
|
|
20230619,091300,33606699,1526,1526,1526,1526,0
|
|
20230619,091200,33606699,1526,1526,1526,1526,0
|
|
20230619,091100,33606699,1526,1526,1526,1526,39
|
|
20230619,091000,33547185,1526,1526,1526,1526,217
|
|
20230619,090900,33216043,1526,1526,1526,1526,413
|
|
20230619,090800,32585805,1530,1529,1530,1529,52
|
|
20230619,090700,32506294,1530,1530,1530,1530,0
|
|
20230619,090600,32506294,1530,1530,1530,1530,83
|
|
20230619,090500,32379304,1523,1523,1523,1523,0
|
|
20230619,090400,32379304,1523,1534,1534,1523,17308
|
|
20230619,090300,5838094,1534,1522,1534,1522,205
|
|
20230619,090200,5526060,1523,1536,1536,1523,801
|
|
20230619,090100,4305924,1524,1524,1524,1524,0
|
|
20230619,090000,4305924,1524,1520,1524,1520,2830
|