659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,195600,187627445,1278,1278,1278,1278,11667
|
|
20230619,195500,187627445,1278,1278,1278,1278,0
|
|
20230619,195400,187627445,1278,1278,1278,1278,0
|
|
20230619,195300,187627445,1278,1278,1278,1278,0
|
|
20230619,195200,187627445,1278,1278,1278,1278,0
|
|
20230619,195100,187627445,1278,1278,1278,1278,0
|
|
20230619,195000,187627445,1278,1278,1278,1278,0
|
|
20230619,194900,187627445,1278,1278,1278,1278,0
|
|
20230619,194800,187627445,1278,1278,1278,1278,0
|
|
20230619,194700,187627445,1278,1278,1278,1278,0
|
|
20230619,194600,187627445,1278,1278,1278,1278,0
|
|
20230619,194500,187627445,1278,1278,1278,1278,0
|
|
20230619,194400,187627445,1278,1278,1278,1278,0
|
|
20230619,194300,187627445,1278,1278,1278,1278,0
|
|
20230619,194200,187627445,1278,1278,1278,1278,0
|
|
20230619,194100,187627445,1278,1278,1278,1278,0
|
|
20230619,194000,187627445,1278,1278,1278,1278,0
|
|
20230619,193900,187627445,1278,1278,1278,1278,0
|
|
20230619,193800,187627445,1278,1278,1278,1278,0
|
|
20230619,193700,187627445,1278,1278,1278,1278,0
|
|
20230619,193600,187627445,1278,1278,1278,1278,0
|
|
20230619,193500,187627445,1278,1278,1278,1278,0
|
|
20230619,193400,187627445,1278,1278,1278,1278,0
|
|
20230619,193300,187627445,1278,1278,1278,1278,0
|
|
20230619,193200,187627445,1278,1278,1278,1278,0
|
|
20230619,193100,187627445,1278,1278,1278,1278,0
|
|
20230619,193000,187627445,1278,1278,1278,1278,0
|
|
20230619,192900,187627445,1278,1278,1278,1278,0
|
|
20230619,192800,187627445,1278,1278,1278,1278,0
|
|
20230619,192700,187627445,1278,1278,1278,1278,0
|
|
20230619,192600,187627445,1278,1278,1278,1278,11667
|
|
20230619,192500,187627445,1278,1278,1278,1278,0
|
|
20230619,192400,187627445,1278,1278,1278,1278,0
|
|
20230619,192300,187627445,1278,1278,1278,1278,0
|
|
20230619,192200,187627445,1278,1278,1278,1278,0
|
|
20230619,192100,187627445,1278,1278,1278,1278,0
|
|
20230619,192000,187627445,1278,1278,1278,1278,0
|
|
20230619,191900,187627445,1278,1278,1278,1278,0
|
|
20230619,191800,187627445,1278,1278,1278,1278,0
|
|
20230619,191700,187627445,1278,1278,1278,1278,0
|
|
20230619,191600,187627445,1278,1278,1278,1278,0
|
|
20230619,191500,187627445,1278,1278,1278,1278,0
|
|
20230619,191400,187627445,1278,1278,1278,1278,0
|
|
20230619,191300,187627445,1278,1278,1278,1278,0
|
|
20230619,191200,187627445,1278,1278,1278,1278,0
|
|
20230619,191100,187627445,1278,1278,1278,1278,0
|
|
20230619,191000,187627445,1278,1278,1278,1278,0
|
|
20230619,190900,187627445,1278,1278,1278,1278,0
|
|
20230619,190800,187627445,1278,1278,1278,1278,0
|
|
20230619,190700,187627445,1278,1278,1278,1278,0
|
|
20230619,190600,187627445,1278,1278,1278,1278,0
|
|
20230619,190500,187627445,1278,1278,1278,1278,0
|
|
20230619,190400,187627445,1278,1278,1278,1278,0
|
|
20230619,190300,187627445,1278,1278,1278,1278,0
|
|
20230619,190200,187627445,1278,1278,1278,1278,0
|
|
20230619,190100,187627445,1278,1278,1278,1278,0
|
|
20230619,190000,187627445,1278,1278,1278,1278,0
|
|
20230619,185900,187627445,1278,1278,1278,1278,0
|
|
20230619,185800,187627445,1278,1278,1278,1278,0
|
|
20230619,185700,187627445,1278,1278,1278,1278,0
|
|
20230619,185600,187627445,1278,1278,1278,1278,11667
|
|
20230619,185500,187627445,1278,1278,1278,1278,0
|
|
20230619,185400,187627445,1278,1278,1278,1278,0
|
|
20230619,185300,187627445,1278,1278,1278,1278,0
|
|
20230619,185200,187627445,1278,1278,1278,1278,0
|
|
20230619,185100,187627445,1278,1278,1278,1278,0
|
|
20230619,185000,187627445,1278,1278,1278,1278,0
|
|
20230619,184900,187627445,1278,1278,1278,1278,0
|
|
20230619,184800,187627445,1278,1278,1278,1278,0
|
|
20230619,184700,187627445,1278,1278,1278,1278,0
|
|
20230619,184600,187627445,1278,1278,1278,1278,0
|
|
20230619,184500,187627445,1278,1278,1278,1278,0
|
|
20230619,184400,187627445,1278,1278,1278,1278,0
|
|
20230619,184300,187627445,1278,1278,1278,1278,0
|
|
20230619,184200,187627445,1278,1278,1278,1278,0
|
|
20230619,184100,187627445,1278,1278,1278,1278,0
|
|
20230619,184000,187627445,1278,1278,1278,1278,0
|
|
20230619,183900,187627445,1278,1278,1278,1278,0
|
|
20230619,183800,187627445,1278,1278,1278,1278,0
|
|
20230619,183700,187627445,1278,1278,1278,1278,0
|
|
20230619,183600,187627445,1278,1278,1278,1278,0
|
|
20230619,183500,187627445,1278,1278,1278,1278,0
|
|
20230619,183400,187627445,1278,1278,1278,1278,0
|
|
20230619,183300,187627445,1278,1278,1278,1278,0
|
|
20230619,183200,187627445,1278,1278,1278,1278,0
|
|
20230619,183100,187627445,1278,1278,1278,1278,0
|
|
20230619,183000,187627445,1278,1278,1278,1278,0
|
|
20230619,182900,187627445,1278,1278,1278,1278,0
|
|
20230619,182800,187627445,1278,1278,1278,1278,0
|
|
20230619,182700,187627445,1278,1278,1278,1278,0
|
|
20230619,182600,187627445,1278,1278,1278,1278,11667
|
|
20230619,182500,187627445,1278,1278,1278,1278,0
|
|
20230619,182400,187627445,1278,1278,1278,1278,0
|
|
20230619,182300,187627445,1278,1278,1278,1278,0
|
|
20230619,182200,187627445,1278,1278,1278,1278,0
|
|
20230619,182100,187627445,1278,1278,1278,1278,0
|
|
20230619,182000,187627445,1278,1278,1278,1278,0
|
|
20230619,181900,187627445,1278,1278,1278,1278,0
|
|
20230619,181800,187627445,1278,1278,1278,1278,0
|
|
20230619,181700,187627445,1278,1278,1278,1278,0
|
|
20230619,181600,187627445,1278,1278,1278,1278,0
|
|
20230619,181500,187627445,1278,1278,1278,1278,0
|
|
20230619,181400,187627445,1278,1278,1278,1278,0
|
|
20230619,181300,187627445,1278,1278,1278,1278,0
|
|
20230619,181200,187627445,1278,1278,1278,1278,0
|
|
20230619,181100,187627445,1278,1278,1278,1278,0
|
|
20230619,181000,187627445,1278,1278,1278,1278,0
|
|
20230619,180900,187627445,1278,1278,1278,1278,0
|
|
20230619,180800,187627445,1278,1278,1278,1278,0
|
|
20230619,180700,187627445,1278,1278,1278,1278,0
|
|
20230619,180600,187627445,1278,1278,1278,1278,0
|
|
20230619,180500,187627445,1278,1278,1278,1278,0
|
|
20230619,180400,187627445,1278,1278,1278,1278,0
|
|
20230619,180300,187627445,1278,1278,1278,1278,0
|
|
20230619,180200,187627445,1278,1278,1278,1278,0
|
|
20230619,180100,187627445,1278,1278,1278,1278,0
|
|
20230619,180000,187627445,1278,1278,1278,1278,0
|
|
20230619,175900,187627445,1278,1278,1278,1278,0
|
|
20230619,175800,187627445,1278,1278,1278,1278,0
|
|
20230619,175700,187627445,1278,1278,1278,1278,0
|
|
20230619,175600,187627445,1278,1278,1278,1278,11667
|
|
20230619,175500,187627445,1278,1278,1278,1278,0
|
|
20230619,175400,187627445,1278,1278,1278,1278,0
|
|
20230619,175300,187627445,1278,1278,1278,1278,0
|
|
20230619,175200,187627445,1278,1278,1278,1278,0
|
|
20230619,175100,187627445,1278,1278,1278,1278,0
|
|
20230619,175000,187627445,1278,1278,1278,1278,0
|
|
20230619,174900,187627445,1278,1278,1278,1278,0
|
|
20230619,174800,187627445,1278,1278,1278,1278,0
|
|
20230619,174700,187627445,1278,1278,1278,1278,0
|
|
20230619,174600,187627445,1278,1278,1278,1278,0
|
|
20230619,174500,187627445,1278,1278,1278,1278,0
|
|
20230619,174400,187627445,1278,1278,1278,1278,0
|
|
20230619,174300,187627445,1278,1278,1278,1278,0
|
|
20230619,174200,187627445,1278,1278,1278,1278,0
|
|
20230619,174100,187627445,1278,1278,1278,1278,0
|
|
20230619,174000,187627445,1278,1278,1278,1278,0
|
|
20230619,173900,187627445,1278,1278,1278,1278,0
|
|
20230619,173800,187627445,1278,1278,1278,1278,0
|
|
20230619,173700,187627445,1278,1278,1278,1278,0
|
|
20230619,173600,187627445,1278,1278,1278,1278,0
|
|
20230619,173500,187627445,1278,1278,1278,1278,0
|
|
20230619,173400,187627445,1278,1278,1278,1278,0
|
|
20230619,173300,187627445,1278,1278,1278,1278,0
|
|
20230619,173200,187627445,1278,1278,1278,1278,0
|
|
20230619,173100,187627445,1278,1278,1278,1278,0
|
|
20230619,173000,187627445,1278,1278,1278,1278,0
|
|
20230619,172900,187627445,1278,1278,1278,1278,0
|
|
20230619,172800,187627445,1278,1278,1278,1278,0
|
|
20230619,172700,187627445,1278,1278,1278,1278,0
|
|
20230619,172600,187627445,1278,1278,1278,1278,11667
|
|
20230619,172500,187627445,1278,1278,1278,1278,0
|
|
20230619,172400,187627445,1278,1278,1278,1278,0
|
|
20230619,172300,187627445,1278,1278,1278,1278,0
|
|
20230619,172200,187627445,1278,1278,1278,1278,0
|
|
20230619,172100,187627445,1278,1278,1278,1278,0
|
|
20230619,172000,187627445,1278,1278,1278,1278,0
|
|
20230619,171900,187627445,1278,1278,1278,1278,0
|
|
20230619,171800,187627445,1278,1278,1278,1278,0
|
|
20230619,171700,187627445,1278,1278,1278,1278,0
|
|
20230619,171600,187627445,1278,1278,1278,1278,0
|
|
20230619,171500,187627445,1278,1278,1278,1278,0
|
|
20230619,171400,187627445,1278,1278,1278,1278,0
|
|
20230619,171300,187627445,1278,1278,1278,1278,0
|
|
20230619,171200,187627445,1278,1278,1278,1278,0
|
|
20230619,171100,187627445,1278,1278,1278,1278,0
|
|
20230619,171000,187627445,1278,1278,1278,1278,0
|
|
20230619,170900,187627445,1278,1278,1278,1278,0
|
|
20230619,170800,187627445,1278,1278,1278,1278,0
|
|
20230619,170700,187627445,1278,1278,1278,1278,0
|
|
20230619,170600,187627445,1278,1278,1278,1278,0
|
|
20230619,170500,187627445,1278,1278,1278,1278,0
|
|
20230619,170400,187627445,1278,1278,1278,1278,0
|
|
20230619,170300,187627445,1278,1278,1278,1278,0
|
|
20230619,170200,187627445,1278,1278,1278,1278,0
|
|
20230619,170100,187627445,1278,1278,1278,1278,0
|
|
20230619,170000,187627445,1278,1278,1278,1278,0
|
|
20230619,165900,187627445,1278,1278,1278,1278,0
|
|
20230619,165800,187627445,1278,1278,1278,1278,0
|
|
20230619,165700,187627445,1278,1278,1278,1278,0
|
|
20230619,165600,187627445,1278,1278,1278,1278,11667
|
|
20230619,165500,187627445,1278,1278,1278,1278,0
|
|
20230619,165400,187627445,1278,1278,1278,1278,0
|
|
20230619,165300,187627445,1278,1278,1278,1278,0
|
|
20230619,165200,187627445,1278,1278,1278,1278,0
|
|
20230619,165100,187627445,1278,1278,1278,1278,0
|
|
20230619,165000,187627445,1278,1278,1278,1278,0
|
|
20230619,164900,187627445,1278,1278,1278,1278,0
|
|
20230619,164800,187627445,1278,1278,1278,1278,0
|
|
20230619,164700,187627445,1278,1278,1278,1278,0
|
|
20230619,164600,187627445,1278,1278,1278,1278,0
|
|
20230619,164500,187627445,1278,1278,1278,1278,0
|
|
20230619,164400,187627445,1278,1278,1278,1278,0
|
|
20230619,164300,187627445,1278,1278,1278,1278,0
|
|
20230619,164200,187627445,1278,1278,1278,1278,0
|
|
20230619,164100,187627445,1278,1278,1278,1278,0
|
|
20230619,164000,187627445,1278,1278,1278,1278,0
|
|
20230619,163900,187627445,1278,1278,1278,1278,0
|
|
20230619,163800,187627445,1278,1278,1278,1278,0
|
|
20230619,163700,187627445,1278,1278,1278,1278,0
|
|
20230619,163600,187627445,1278,1278,1278,1278,0
|
|
20230619,163500,187627445,1278,1278,1278,1278,0
|
|
20230619,163400,187627445,1278,1278,1278,1278,0
|
|
20230619,163300,187627445,1278,1278,1278,1278,0
|
|
20230619,163200,187627445,1278,1278,1278,1278,0
|
|
20230619,163100,187627445,1278,1278,1278,1278,0
|
|
20230619,163000,187627445,1278,1278,1278,1278,0
|
|
20230619,162900,187627445,1278,1278,1278,1278,0
|
|
20230619,162800,187627445,1278,1278,1278,1278,0
|
|
20230619,162700,187627445,1278,1278,1278,1278,0
|
|
20230619,162600,187627445,1278,1278,1278,1278,11667
|
|
20230619,162500,187627445,1278,1278,1278,1278,0
|
|
20230619,162400,187627445,1278,1278,1278,1278,0
|
|
20230619,162300,187627445,1278,1278,1278,1278,0
|
|
20230619,162200,187627445,1278,1278,1278,1278,0
|
|
20230619,162100,187627445,1278,1278,1278,1278,0
|
|
20230619,162000,187627445,1278,1278,1278,1278,0
|
|
20230619,161900,187627445,1278,1278,1278,1278,0
|
|
20230619,161800,187627445,1278,1278,1278,1278,0
|
|
20230619,161700,187627445,1278,1278,1278,1278,0
|
|
20230619,161600,187627445,1278,1278,1278,1278,0
|
|
20230619,161500,187627445,1278,1278,1278,1278,0
|
|
20230619,161400,187627445,1278,1278,1278,1278,0
|
|
20230619,161300,187627445,1278,1278,1278,1278,0
|
|
20230619,161200,187627445,1278,1278,1278,1278,0
|
|
20230619,161100,187627445,1278,1278,1278,1278,0
|
|
20230619,161000,187627445,1278,1278,1278,1278,0
|
|
20230619,160900,187627445,1278,1278,1278,1278,0
|
|
20230619,160800,187627445,1278,1278,1278,1278,0
|
|
20230619,160700,187627445,1278,1278,1278,1278,0
|
|
20230619,160600,187627445,1278,1278,1278,1278,0
|
|
20230619,160500,187627445,1278,1278,1278,1278,0
|
|
20230619,160400,187627445,1278,1278,1278,1278,0
|
|
20230619,160300,187627445,1278,1278,1278,1278,0
|
|
20230619,160200,187627445,1278,1278,1278,1278,0
|
|
20230619,160100,187627445,1278,1278,1278,1278,0
|
|
20230619,160000,187627445,1278,1278,1278,1278,0
|
|
20230619,155900,187627445,1278,1278,1278,1278,0
|
|
20230619,155800,187627445,1278,1278,1278,1278,0
|
|
20230619,155700,187627445,1278,1278,1278,1278,0
|
|
20230619,155600,187627445,1278,1278,1278,1278,11667
|
|
20230619,155500,187627445,1278,1278,1278,1278,0
|
|
20230619,155400,187627445,1278,1278,1278,1278,0
|
|
20230619,155300,187627445,1278,1278,1278,1278,0
|
|
20230619,155200,187627445,1278,1278,1278,1278,0
|
|
20230619,155100,187627445,1278,1278,1278,1278,0
|
|
20230619,155000,187627445,1278,1278,1278,1278,0
|
|
20230619,154900,187627445,1278,1278,1278,1278,0
|
|
20230619,154800,187627445,1278,1278,1278,1278,0
|
|
20230619,154700,187627445,1278,1278,1278,1278,0
|
|
20230619,154600,187627445,1278,1278,1278,1278,0
|
|
20230619,154500,187627445,1278,1278,1278,1278,0
|
|
20230619,154400,187627445,1278,1278,1278,1278,0
|
|
20230619,154300,187627445,1278,1278,1278,1278,0
|
|
20230619,154200,187627445,1278,1278,1278,1278,0
|
|
20230619,154100,187627445,1278,1278,1278,1278,0
|
|
20230619,154000,187627445,1278,1278,1278,1278,0
|
|
20230619,153900,187627445,1278,1278,1278,1278,0
|
|
20230619,153800,187627445,1278,1278,1278,1278,0
|
|
20230619,153700,187627445,1278,1278,1278,1278,0
|
|
20230619,153600,187627445,1278,1278,1278,1278,0
|
|
20230619,153500,187627445,1278,1278,1278,1278,0
|
|
20230619,153400,187627445,1278,1278,1278,1278,0
|
|
20230619,153300,187627445,1278,1278,1278,1278,0
|
|
20230619,153200,187627445,1278,1278,1278,1278,0
|
|
20230619,153100,187627445,1278,1278,1278,1278,0
|
|
20230619,153000,187627445,1278,1278,1278,1278,11667
|
|
20230619,152900,172717019,1275,1275,1275,1275,0
|
|
20230619,152800,172717019,1275,1275,1275,1275,0
|
|
20230619,152700,172717019,1275,1275,1275,1275,0
|
|
20230619,152600,172717019,1275,1275,1275,1275,0
|
|
20230619,152500,172717019,1275,1275,1275,1275,0
|
|
20230619,152400,172717019,1275,1275,1275,1275,0
|
|
20230619,152300,172717019,1275,1275,1275,1275,0
|
|
20230619,152200,172717019,1275,1275,1275,1275,0
|
|
20230619,152100,172717019,1275,1275,1275,1275,0
|
|
20230619,152000,172717019,1275,1275,1275,1275,0
|
|
20230619,151900,172717019,1275,1272,1275,1272,4
|
|
20230619,151800,172711928,1275,1275,1275,1275,0
|
|
20230619,151700,172711928,1275,1272,1275,1272,361
|
|
20230619,151600,172252583,1275,1275,1275,1272,278
|
|
20230619,151500,171898733,1275,1275,1275,1275,0
|
|
20230619,151400,171898733,1275,1275,1275,1275,0
|
|
20230619,151300,171898733,1275,1275,1275,1275,0
|
|
20230619,151200,171898733,1275,1275,1275,1275,139
|
|
20230619,151100,171721508,1272,1273,1273,1272,208
|
|
20230619,151000,171456929,1275,1275,1275,1275,3
|
|
20230619,150900,171453104,1274,1272,1274,1272,1142
|
|
20230619,150800,169999737,1272,1273,1273,1272,93
|
|
20230619,150700,169881363,1273,1272,1273,1272,2182
|
|
20230619,150600,167104142,1272,1272,1272,1272,952
|
|
20230619,150500,165893198,1269,1269,1269,1269,58
|
|
20230619,150400,165819596,1269,1269,1269,1269,72
|
|
20230619,150300,165728228,1270,1270,1270,1270,319
|
|
20230619,150200,165323098,1273,1273,1273,1273,0
|
|
20230619,150100,165323098,1273,1273,1273,1273,0
|
|
20230619,150000,165323098,1273,1273,1273,1273,0
|
|
20230619,145900,165323098,1273,1273,1273,1273,0
|
|
20230619,145800,165323098,1273,1272,1273,1272,501
|
|
20230619,145700,164685340,1273,1273,1273,1273,0
|
|
20230619,145600,164685340,1273,1273,1273,1273,100
|
|
20230619,145500,164558040,1270,1270,1270,1270,1
|
|
20230619,145400,164556770,1269,1270,1270,1269,8
|
|
20230619,145300,164546617,1269,1269,1269,1269,0
|
|
20230619,145200,164546617,1269,1270,1270,1269,60
|
|
20230619,145100,164470467,1270,1269,1270,1269,237
|
|
20230619,145000,164169705,1269,1269,1269,1269,27
|
|
20230619,144900,164135442,1270,1270,1270,1270,0
|
|
20230619,144800,164135442,1270,1270,1270,1270,193
|
|
20230619,144700,163890332,1273,1273,1273,1273,0
|
|
20230619,144600,163890332,1273,1273,1273,1273,0
|
|
20230619,144500,163890332,1273,1273,1273,1273,0
|
|
20230619,144400,163890332,1273,1273,1273,1273,10
|
|
20230619,144300,163877602,1269,1269,1269,1269,0
|
|
20230619,144200,163877602,1269,1269,1269,1269,0
|
|
20230619,144100,163877602,1269,1269,1269,1269,0
|
|
20230619,144000,163877602,1269,1269,1269,1269,0
|
|
20230619,143900,163877602,1269,1269,1269,1269,1
|
|
20230619,143800,163876333,1269,1269,1269,1269,47
|
|
20230619,143700,163816690,1268,1268,1268,1268,0
|
|
20230619,143600,163816690,1268,1268,1268,1268,0
|
|
20230619,143500,163816690,1268,1268,1268,1268,0
|
|
20230619,143400,163816690,1268,1268,1268,1268,0
|
|
20230619,143300,163816690,1268,1268,1268,1268,0
|
|
20230619,143200,163816690,1268,1273,1273,1268,1801
|
|
20230619,143100,161531552,1273,1273,1273,1273,0
|
|
20230619,143000,161531552,1273,1273,1273,1273,1
|
|
20230619,142900,161530279,1273,1273,1273,1273,0
|
|
20230619,142800,161530279,1273,1273,1273,1273,0
|
|
20230619,142700,161530279,1273,1273,1273,1273,5
|
|
20230619,142600,161523914,1270,1270,1270,1270,0
|
|
20230619,142500,161523914,1270,1270,1270,1270,40
|
|
20230619,142400,161473114,1270,1270,1270,1270,500
|
|
20230619,142300,160838114,1270,1270,1270,1270,90
|
|
20230619,142200,160723814,1270,1270,1270,1270,1000
|
|
20230619,142100,159453814,1270,1270,1270,1270,3
|
|
20230619,142000,159450004,1270,1270,1270,1270,0
|
|
20230619,141900,159450004,1270,1270,1270,1270,40
|
|
20230619,141800,159399204,1269,1269,1269,1269,40
|
|
20230619,141700,159348444,1270,1270,1270,1270,54
|
|
20230619,141600,159279864,1270,1269,1270,1269,395
|
|
20230619,141500,158778566,1269,1270,1270,1269,3
|
|
20230619,141400,158774758,1268,1268,1268,1268,0
|
|
20230619,141300,158774758,1268,1269,1269,1268,1000
|
|
20230619,141200,157505891,1273,1273,1273,1273,0
|
|
20230619,141100,157505891,1273,1273,1273,1273,100
|
|
20230619,141000,157378591,1274,1274,1274,1274,0
|
|
20230619,140900,157378591,1274,1274,1274,1274,0
|
|
20230619,140800,157378591,1274,1274,1274,1274,0
|
|
20230619,140700,157378591,1274,1274,1274,1274,0
|
|
20230619,140600,157378591,1274,1274,1274,1274,0
|
|
20230619,140500,157378591,1274,1274,1274,1274,0
|
|
20230619,140400,157378591,1274,1274,1274,1274,0
|
|
20230619,140300,157378591,1274,1270,1274,1269,1195
|
|
20230619,140200,155856937,1274,1274,1274,1274,0
|
|
20230619,140100,155856937,1274,1269,1274,1269,9
|
|
20230619,140000,155845511,1269,1269,1269,1269,0
|
|
20230619,135900,155845511,1269,1269,1269,1269,0
|
|
20230619,135800,155845511,1269,1269,1269,1269,1
|
|
20230619,135700,155844242,1269,1269,1269,1269,1
|
|
20230619,135600,155842973,1269,1269,1269,1269,1
|
|
20230619,135500,155841704,1268,1268,1268,1268,0
|
|
20230619,135400,155841704,1268,1268,1268,1268,0
|
|
20230619,135300,155841704,1268,1268,1268,1268,0
|
|
20230619,135200,155841704,1268,1268,1268,1268,0
|
|
20230619,135100,155841704,1268,1271,1271,1268,829
|
|
20230619,135000,154790529,1271,1271,1271,1271,1
|
|
20230619,134900,154789258,1275,1275,1275,1275,2
|
|
20230619,134800,154786708,1276,1276,1276,1276,0
|
|
20230619,134700,154786708,1276,1276,1276,1276,0
|
|
20230619,134600,154786708,1276,1276,1276,1276,0
|
|
20230619,134500,154786708,1276,1276,1276,1276,0
|
|
20230619,134400,154786708,1276,1276,1276,1276,0
|
|
20230619,134300,154786708,1276,1271,1276,1271,1101
|
|
20230619,134200,153383887,1271,1271,1271,1271,0
|
|
20230619,134100,153383887,1271,1271,1271,1271,0
|
|
20230619,134000,153383887,1271,1271,1271,1271,0
|
|
20230619,133900,153383887,1271,1271,1271,1271,0
|
|
20230619,133800,153383887,1271,1271,1271,1271,10
|
|
20230619,133700,153371177,1266,1266,1266,1266,0
|
|
20230619,133600,153371177,1266,1266,1266,1266,0
|
|
20230619,133500,153371177,1266,1266,1266,1266,0
|
|
20230619,133400,153371177,1266,1266,1266,1266,0
|
|
20230619,133300,153371177,1266,1266,1266,1266,61
|
|
20230619,133200,153293951,1266,1266,1266,1266,0
|
|
20230619,133100,153293951,1266,1271,1271,1266,140
|
|
20230619,133000,153116061,1266,1266,1266,1266,2000
|
|
20230619,132900,150584061,1266,1266,1266,1266,0
|
|
20230619,132800,150584061,1266,1266,1266,1266,0
|
|
20230619,132700,150584061,1266,1266,1266,1266,0
|
|
20230619,132600,150584061,1266,1266,1266,1266,0
|
|
20230619,132500,150584061,1266,1266,1266,1266,0
|
|
20230619,132400,150584061,1266,1266,1266,1266,0
|
|
20230619,132300,150584061,1266,1266,1266,1266,49
|
|
20230619,132200,150522027,1266,1266,1266,1266,3
|
|
20230619,132100,150518229,1266,1266,1266,1266,95
|
|
20230619,132000,150397959,1266,1266,1266,1266,0
|
|
20230619,131900,150397959,1266,1266,1266,1266,0
|
|
20230619,131800,150397959,1266,1266,1266,1266,0
|
|
20230619,131700,150397959,1266,1266,1266,1266,6
|
|
20230619,131600,150390363,1272,1272,1272,1272,0
|
|
20230619,131500,150390363,1272,1272,1272,1272,0
|
|
20230619,131400,150390363,1272,1272,1272,1272,0
|
|
20230619,131300,150390363,1272,1272,1272,1272,0
|
|
20230619,131200,150390363,1272,1272,1272,1272,1
|
|
20230619,131100,150389091,1272,1272,1272,1272,0
|
|
20230619,131000,150389091,1272,1272,1272,1272,0
|
|
20230619,130900,150389091,1272,1272,1272,1272,4
|
|
20230619,130800,150384003,1264,1267,1267,1264,204
|
|
20230619,130700,150126106,1272,1272,1272,1272,0
|
|
20230619,130600,150126106,1272,1272,1272,1272,500
|
|
20230619,130500,149490106,1272,1272,1272,1272,10
|
|
20230619,130400,149477386,1273,1273,1273,1273,278
|
|
20230619,130300,149123492,1264,1265,1265,1264,293
|
|
20230619,130200,148752923,1264,1264,1264,1264,0
|
|
20230619,130100,148752923,1264,1264,1264,1264,0
|
|
20230619,130000,148752923,1264,1264,1264,1264,0
|
|
20230619,125900,148752923,1264,1264,1264,1264,0
|
|
20230619,125800,148752923,1264,1264,1264,1264,9335
|
|
20230619,125700,136953483,1264,1270,1270,1264,13672
|
|
20230619,125600,119660738,1274,1274,1274,1274,0
|
|
20230619,125500,119660738,1274,1274,1274,1274,0
|
|
20230619,125400,119660738,1274,1274,1274,1274,0
|
|
20230619,125300,119660738,1274,1274,1274,1274,0
|
|
20230619,125200,119660738,1274,1274,1274,1274,0
|
|
20230619,125100,119660738,1274,1274,1274,1274,0
|
|
20230619,125000,119660738,1274,1274,1274,1274,0
|
|
20230619,124900,119660738,1274,1270,1274,1270,258
|
|
20230619,124800,119332663,1270,1267,1270,1267,632
|
|
20230619,124700,118531769,1267,1267,1267,1267,24
|
|
20230619,124600,118501361,1267,1267,1267,1267,40
|
|
20230619,124500,118450681,1267,1268,1268,1267,1000
|
|
20230619,124400,117183587,1267,1267,1267,1267,0
|
|
20230619,124300,117183587,1267,1267,1267,1267,100
|
|
20230619,124200,117056887,1266,1266,1266,1266,0
|
|
20230619,124100,117056887,1266,1266,1266,1266,0
|
|
20230619,124000,117056887,1266,1266,1266,1266,113
|
|
20230619,123900,116913829,1270,1267,1270,1267,16
|
|
20230619,123800,116893554,1267,1267,1267,1267,3
|
|
20230619,123700,116889753,1266,1266,1266,1266,0
|
|
20230619,123600,116889753,1266,1267,1267,1266,503
|
|
20230619,123500,116252819,1266,1266,1266,1266,300
|
|
20230619,123400,115873019,1266,1266,1266,1266,0
|
|
20230619,123300,115873019,1266,1266,1266,1266,0
|
|
20230619,123200,115873019,1266,1266,1266,1266,0
|
|
20230619,123100,115873019,1266,1266,1266,1266,0
|
|
20230619,123000,115873019,1266,1266,1266,1266,0
|
|
20230619,122900,115873019,1266,1266,1266,1266,949
|
|
20230619,122800,114671585,1270,1270,1270,1270,2
|
|
20230619,122700,114669045,1265,1265,1265,1265,0
|
|
20230619,122600,114669045,1265,1265,1265,1265,0
|
|
20230619,122500,114669045,1265,1265,1265,1265,1371
|
|
20230619,122400,112934730,1265,1265,1265,1265,0
|
|
20230619,122300,112934730,1265,1266,1266,1265,13
|
|
20230619,122200,112918275,1266,1266,1266,1266,0
|
|
20230619,122100,112918275,1266,1266,1266,1266,2363
|
|
20230619,122000,109926717,1267,1267,1267,1267,0
|
|
20230619,121900,109926717,1267,1267,1267,1267,93
|
|
20230619,121800,109808886,1267,1267,1267,1267,0
|
|
20230619,121700,109808886,1267,1267,1267,1267,0
|
|
20230619,121600,109808886,1267,1267,1267,1267,0
|
|
20230619,121500,109808886,1267,1267,1267,1267,0
|
|
20230619,121400,109808886,1267,1267,1267,1267,0
|
|
20230619,121300,109808886,1267,1267,1267,1267,0
|
|
20230619,121200,109808886,1267,1267,1267,1267,0
|
|
20230619,121100,109808886,1267,1267,1267,1267,0
|
|
20230619,121000,109808886,1267,1267,1267,1267,58
|
|
20230619,120900,109735400,1267,1267,1267,1267,122
|
|
20230619,120800,109580826,1267,1267,1267,1267,600
|
|
20230619,120700,108820626,1267,1267,1267,1267,0
|
|
20230619,120600,108820626,1267,1268,1268,1267,70
|
|
20230619,120500,108731935,1267,1267,1267,1267,600
|
|
20230619,120400,107971735,1271,1271,1271,1271,0
|
|
20230619,120300,107971735,1271,1271,1271,1271,0
|
|
20230619,120200,107971735,1271,1266,1271,1266,2041
|
|
20230619,120100,105387634,1266,1270,1270,1266,2952
|
|
20230619,120000,101646597,1271,1271,1271,1271,0
|
|
20230619,115900,101646597,1271,1271,1271,1271,0
|
|
20230619,115800,101646597,1271,1271,1272,1271,101
|
|
20230619,115700,101518225,1272,1272,1272,1272,70
|
|
20230619,115600,101429185,1274,1274,1274,1274,0
|
|
20230619,115500,101429185,1274,1274,1274,1274,0
|
|
20230619,115400,101429185,1274,1274,1274,1274,50
|
|
20230619,115300,101365485,1274,1274,1274,1274,6
|
|
20230619,115200,101357841,1275,1275,1275,1275,0
|
|
20230619,115100,101357841,1275,1275,1275,1275,0
|
|
20230619,115000,101357841,1275,1275,1275,1275,0
|
|
20230619,114900,101357841,1275,1275,1275,1275,0
|
|
20230619,114800,101357841,1275,1275,1275,1275,0
|
|
20230619,114700,101357841,1275,1275,1275,1275,0
|
|
20230619,114600,101357841,1275,1275,1275,1275,0
|
|
20230619,114500,101357841,1275,1275,1275,1275,0
|
|
20230619,114400,101357841,1275,1275,1275,1275,20
|
|
20230619,114300,101332341,1275,1275,1275,1275,0
|
|
20230619,114200,101332341,1275,1275,1275,1275,0
|
|
20230619,114100,101332341,1275,1275,1275,1275,0
|
|
20230619,114000,101332341,1275,1275,1275,1275,0
|
|
20230619,113900,101332341,1275,1275,1275,1275,0
|
|
20230619,113800,101332341,1275,1275,1275,1275,6
|
|
20230619,113700,101324691,1275,1275,1275,1275,0
|
|
20230619,113600,101324691,1275,1275,1275,1275,0
|
|
20230619,113500,101324691,1275,1275,1275,1275,50
|
|
20230619,113400,101260941,1275,1275,1275,1275,0
|
|
20230619,113300,101260941,1275,1275,1275,1275,0
|
|
20230619,113200,101260941,1275,1275,1275,1275,0
|
|
20230619,113100,101260941,1275,1275,1275,1275,0
|
|
20230619,113000,101260941,1275,1275,1275,1275,0
|
|
20230619,112900,101260941,1275,1275,1275,1275,0
|
|
20230619,112800,101260941,1275,1275,1275,1275,29
|
|
20230619,112700,101223966,1271,1271,1271,1271,0
|
|
20230619,112600,101223966,1271,1271,1271,1271,78
|
|
20230619,112500,101124828,1271,1271,1271,1271,0
|
|
20230619,112400,101124828,1271,1271,1271,1271,0
|
|
20230619,112300,101124828,1271,1271,1271,1271,1
|
|
20230619,112200,101123557,1271,1271,1271,1271,209
|
|
20230619,112100,100857918,1271,1270,1271,1270,6
|
|
20230619,112000,100850296,1270,1270,1270,1270,50
|
|
20230619,111900,100786796,1270,1270,1270,1270,0
|
|
20230619,111800,100786796,1270,1270,1270,1270,10
|
|
20230619,111700,100774096,1270,1270,1270,1270,36
|
|
20230619,111600,100728376,1266,1266,1266,1266,0
|
|
20230619,111500,100728376,1266,1266,1266,1266,0
|
|
20230619,111400,100728376,1266,1266,1266,1266,0
|
|
20230619,111300,100728376,1266,1266,1266,1266,0
|
|
20230619,111200,100728376,1266,1266,1266,1266,0
|
|
20230619,111100,100728376,1266,1271,1271,1266,1371
|
|
20230619,111000,98992324,1266,1266,1266,1266,0
|
|
20230619,110900,98992324,1266,1269,1269,1266,12357
|
|
20230619,110800,83346062,1270,1270,1270,1270,289
|
|
20230619,110700,82979032,1270,1271,1271,1270,157
|
|
20230619,110600,82779487,1273,1273,1273,1273,0
|
|
20230619,110500,82779487,1273,1273,1273,1273,0
|
|
20230619,110400,82779487,1273,1273,1273,1273,0
|
|
20230619,110300,82779487,1273,1273,1273,1273,177
|
|
20230619,110200,82554166,1273,1273,1273,1273,6
|
|
20230619,110100,82546528,1277,1277,1277,1277,0
|
|
20230619,110000,82546528,1277,1277,1277,1277,0
|
|
20230619,105900,82546528,1277,1277,1277,1277,0
|
|
20230619,105800,82546528,1277,1277,1277,1277,0
|
|
20230619,105700,82546528,1277,1277,1277,1277,0
|
|
20230619,105600,82546528,1277,1276,1277,1276,10
|
|
20230619,105500,82533761,1276,1276,1276,1276,100
|
|
20230619,105400,82406161,1277,1277,1277,1277,0
|
|
20230619,105300,82406161,1277,1277,1277,1277,0
|
|
20230619,105200,82406161,1277,1277,1277,1277,0
|
|
20230619,105100,82406161,1277,1277,1277,1277,0
|
|
20230619,105000,82406161,1277,1277,1277,1277,0
|
|
20230619,104900,82406161,1277,1277,1277,1277,0
|
|
20230619,104800,82406161,1277,1277,1277,1277,100
|
|
20230619,104700,82278461,1277,1277,1277,1277,0
|
|
20230619,104600,82278461,1277,1277,1277,1277,40
|
|
20230619,104500,82227381,1278,1278,1278,1278,0
|
|
20230619,104400,82227381,1278,1278,1278,1278,0
|
|
20230619,104300,82227381,1278,1278,1278,1278,49
|
|
20230619,104200,82164759,1277,1277,1277,1277,0
|
|
20230619,104100,82164759,1277,1277,1277,1277,0
|
|
20230619,104000,82164759,1277,1277,1277,1277,0
|
|
20230619,103900,82164759,1277,1277,1277,1277,1
|
|
20230619,103800,82163482,1277,1277,1277,1277,23
|
|
20230619,103700,82134111,1277,1277,1277,1277,52
|
|
20230619,103600,82067707,1277,1277,1277,1277,53
|
|
20230619,103500,82000026,1278,1278,1278,1278,0
|
|
20230619,103400,82000026,1278,1278,1278,1278,100
|
|
20230619,103300,81872226,1277,1277,1277,1277,28
|
|
20230619,103200,81836470,1277,1277,1277,1277,10
|
|
20230619,103100,81823700,1276,1276,1276,1276,0
|
|
20230619,103000,81823700,1276,1276,1276,1276,0
|
|
20230619,102900,81823700,1276,1276,1276,1276,0
|
|
20230619,102800,81823700,1276,1276,1276,1276,830
|
|
20230619,102700,80764620,1276,1276,1276,1276,0
|
|
20230619,102600,80764620,1276,1274,1276,1274,336
|
|
20230619,102500,80336191,1274,1274,1274,1274,30
|
|
20230619,102400,80297971,1265,1265,1265,1265,0
|
|
20230619,102300,80297971,1265,1265,1265,1265,0
|
|
20230619,102200,80297971,1265,1265,1265,1265,300
|
|
20230619,102100,79918471,1265,1273,1273,1261,1447
|
|
20230619,102000,78081373,1273,1273,1273,1273,549
|
|
20230619,101900,77382496,1273,1273,1273,1273,0
|
|
20230619,101800,77382496,1273,1273,1273,1273,84
|
|
20230619,101700,77275564,1273,1273,1273,1273,173
|
|
20230619,101600,77055335,1273,1269,1275,1269,2139
|
|
20230619,101500,74333648,1269,1268,1269,1268,200
|
|
20230619,101400,74079998,1264,1264,1264,1264,100
|
|
20230619,101300,73953598,1268,1268,1268,1268,0
|
|
20230619,101200,73953598,1268,1268,1268,1268,0
|
|
20230619,101100,73953598,1268,1267,1268,1267,51
|
|
20230619,101000,73888931,1263,1262,1263,1262,1502
|
|
20230619,100900,71993207,1258,1260,1260,1258,452
|
|
20230619,100800,71423689,1257,1258,1258,1257,43
|
|
20230619,100700,71369633,1260,1260,1260,1260,579
|
|
20230619,100600,70640093,1260,1260,1260,1260,500
|
|
20230619,100500,70010093,1262,1260,1262,1260,976
|
|
20230619,100400,68780181,1260,1260,1260,1260,20
|
|
20230619,100300,68754981,1255,1255,1255,1255,0
|
|
20230619,100200,68754981,1255,1255,1255,1255,0
|
|
20230619,100100,68754981,1255,1255,1255,1255,0
|
|
20230619,100000,68754981,1255,1255,1255,1255,0
|
|
20230619,095900,68754981,1255,1256,1256,1255,228
|
|
20230619,095800,68468793,1255,1255,1255,1255,0
|
|
20230619,095700,68468793,1255,1258,1258,1255,1254
|
|
20230619,095600,66893921,1258,1258,1258,1258,70
|
|
20230619,095500,66805861,1257,1259,1259,1257,700
|
|
20230619,095400,65925773,1259,1259,1259,1259,3512
|
|
20230619,095300,61504165,1259,1259,1259,1259,420
|
|
20230619,095200,60975385,1259,1259,1259,1259,38
|
|
20230619,095100,60927543,1258,1258,1258,1258,202
|
|
20230619,095000,60673427,1259,1260,1260,1259,697
|
|
20230619,094900,59795903,1259,1260,1260,1259,50
|
|
20230619,094800,59732909,1259,1259,1259,1259,1
|
|
20230619,094700,59731650,1260,1260,1260,1260,343
|
|
20230619,094600,59299470,1260,1262,1262,1260,2261
|
|
20230619,094500,56450052,1262,1262,1262,1262,0
|
|
20230619,094400,56450052,1262,1262,1262,1262,100
|
|
20230619,094300,56323852,1263,1263,1263,1263,0
|
|
20230619,094200,56323852,1263,1265,1265,1263,564
|
|
20230619,094100,55611147,1263,1263,1263,1263,0
|
|
20230619,094000,55611147,1263,1263,1263,1263,0
|
|
20230619,093900,55611147,1263,1263,1263,1263,756
|
|
20230619,093800,54656319,1267,1267,1267,1267,1048
|
|
20230619,093700,53328503,1267,1267,1267,1267,6
|
|
20230619,093600,53320901,1260,1261,1261,1260,340
|
|
20230619,093500,52892487,1260,1260,1260,1260,70
|
|
20230619,093400,52804287,1260,1261,1261,1260,338
|
|
20230619,093300,52378369,1261,1261,1261,1261,151
|
|
20230619,093200,52187958,1261,1261,1261,1261,611
|
|
20230619,093100,51417487,1261,1263,1263,1261,3332
|
|
20230619,093000,47215301,1261,1261,1261,1261,0
|
|
20230619,092900,47215301,1261,1268,1268,1261,1100
|
|
20230619,092800,45823795,1261,1266,1266,1261,6372
|
|
20230619,092700,37785225,1268,1268,1268,1268,0
|
|
20230619,092600,37785225,1268,1268,1268,1268,251
|
|
20230619,092500,37466957,1269,1268,1269,1268,226
|
|
20230619,092400,37180213,1269,1269,1269,1269,0
|
|
20230619,092300,37180213,1269,1269,1269,1269,1042
|
|
20230619,092200,35857915,1277,1269,1277,1269,21
|
|
20230619,092100,35831107,1277,1277,1277,1277,400
|
|
20230619,092000,35320307,1277,1277,1277,1277,0
|
|
20230619,091900,35320307,1277,1277,1277,1277,472
|
|
20230619,091800,34717563,1277,1277,1277,1277,0
|
|
20230619,091700,34717563,1277,1277,1277,1277,2
|
|
20230619,091600,34715009,1278,1277,1278,1277,200
|
|
20230619,091500,34459419,1278,1277,1278,1277,936
|
|
20230619,091400,33263320,1277,1278,1278,1277,2
|
|
20230619,091300,33260765,1278,1263,1278,1261,1267
|
|
20230619,091200,31656504,1270,1271,1271,1263,181
|
|
20230619,091100,31427321,1273,1275,1275,1273,14
|
|
20230619,091000,31409473,1276,1276,1276,1276,79
|
|
20230619,090900,31308669,1276,1276,1276,1276,0
|
|
20230619,090800,31308669,1276,1276,1276,1276,101
|
|
20230619,090700,31179793,1275,1275,1275,1275,51
|
|
20230619,090600,31114768,1277,1277,1277,1277,9
|
|
20230619,090500,31103275,1279,1279,1279,1279,0
|
|
20230619,090400,31103275,1279,1280,1280,1279,164
|
|
20230619,090300,30893356,1280,1281,1281,1280,3505
|
|
20230619,090200,26406868,1280,1280,1280,1280,437
|
|
20230619,090100,25847508,1292,1290,1292,1250,13666
|
|
20230619,090000,8514309,1290,1293,1293,1290,6592
|