595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,185200,281256483,1688,1688,1688,1688,3698
|
|
20230622,185100,281256483,1688,1688,1688,1688,0
|
|
20230622,185000,281256483,1688,1688,1688,1688,0
|
|
20230622,184900,281256483,1688,1688,1688,1688,0
|
|
20230622,184800,281256483,1688,1688,1688,1688,0
|
|
20230622,184700,281256483,1688,1688,1688,1688,0
|
|
20230622,184600,281256483,1688,1688,1688,1688,0
|
|
20230622,184500,281256483,1688,1688,1688,1688,0
|
|
20230622,184400,281256483,1688,1688,1688,1688,0
|
|
20230622,184300,281256483,1688,1688,1688,1688,0
|
|
20230622,184200,281256483,1688,1688,1688,1688,0
|
|
20230622,184100,281256483,1688,1688,1688,1688,0
|
|
20230622,184000,281256483,1688,1688,1688,1688,0
|
|
20230622,183900,281256483,1688,1688,1688,1688,0
|
|
20230622,183800,281256483,1688,1688,1688,1688,0
|
|
20230622,183700,281256483,1688,1688,1688,1688,0
|
|
20230622,183600,281256483,1688,1688,1688,1688,0
|
|
20230622,183500,281256483,1688,1688,1688,1688,0
|
|
20230622,183400,281256483,1688,1688,1688,1688,0
|
|
20230622,183300,281256483,1688,1688,1688,1688,0
|
|
20230622,183200,281256483,1688,1688,1688,1688,0
|
|
20230622,183100,281256483,1688,1688,1688,1688,0
|
|
20230622,183000,281256483,1688,1688,1688,1688,0
|
|
20230622,182900,281256483,1688,1688,1688,1688,0
|
|
20230622,182800,281256483,1688,1688,1688,1688,0
|
|
20230622,182700,281256483,1688,1688,1688,1688,0
|
|
20230622,182600,281256483,1688,1688,1688,1688,0
|
|
20230622,182500,281256483,1688,1688,1688,1688,0
|
|
20230622,182400,281256483,1688,1688,1688,1688,0
|
|
20230622,182300,281256483,1688,1688,1688,1688,0
|
|
20230622,182200,281256483,1688,1688,1688,1688,3698
|
|
20230622,182100,281256483,1688,1688,1688,1688,0
|
|
20230622,182000,281256483,1688,1688,1688,1688,0
|
|
20230622,181900,281256483,1688,1688,1688,1688,0
|
|
20230622,181800,281256483,1688,1688,1688,1688,0
|
|
20230622,181700,281256483,1688,1688,1688,1688,0
|
|
20230622,181600,281256483,1688,1688,1688,1688,0
|
|
20230622,181500,281256483,1688,1688,1688,1688,0
|
|
20230622,181400,281256483,1688,1688,1688,1688,0
|
|
20230622,181300,281256483,1688,1688,1688,1688,0
|
|
20230622,181200,281256483,1688,1688,1688,1688,0
|
|
20230622,181100,281256483,1688,1688,1688,1688,0
|
|
20230622,181000,281256483,1688,1688,1688,1688,0
|
|
20230622,180900,281256483,1688,1688,1688,1688,0
|
|
20230622,180800,281256483,1688,1688,1688,1688,0
|
|
20230622,180700,281256483,1688,1688,1688,1688,0
|
|
20230622,180600,281256483,1688,1688,1688,1688,0
|
|
20230622,180500,281256483,1688,1688,1688,1688,0
|
|
20230622,180400,281256483,1688,1688,1688,1688,0
|
|
20230622,180300,281256483,1688,1688,1688,1688,0
|
|
20230622,180200,281256483,1688,1688,1688,1688,0
|
|
20230622,180100,281256483,1688,1688,1688,1688,0
|
|
20230622,180000,281256483,1688,1688,1688,1688,0
|
|
20230622,175900,281256483,1688,1688,1688,1688,0
|
|
20230622,175800,281256483,1688,1688,1688,1688,0
|
|
20230622,175700,281256483,1688,1688,1688,1688,0
|
|
20230622,175600,281256483,1688,1688,1688,1688,0
|
|
20230622,175500,281256483,1688,1688,1688,1688,0
|
|
20230622,175400,281256483,1688,1688,1688,1688,0
|
|
20230622,175300,281256483,1688,1688,1688,1688,0
|
|
20230622,175200,281256483,1688,1688,1688,1688,3698
|
|
20230622,175100,281256483,1688,1688,1688,1688,0
|
|
20230622,175000,281256483,1688,1688,1688,1688,0
|
|
20230622,174900,281256483,1688,1688,1688,1688,0
|
|
20230622,174800,281256483,1688,1688,1688,1688,0
|
|
20230622,174700,281256483,1688,1688,1688,1688,0
|
|
20230622,174600,281256483,1688,1688,1688,1688,0
|
|
20230622,174500,281256483,1688,1688,1688,1688,0
|
|
20230622,174400,281256483,1688,1688,1688,1688,0
|
|
20230622,174300,281256483,1688,1688,1688,1688,0
|
|
20230622,174200,281256483,1688,1688,1688,1688,0
|
|
20230622,174100,281256483,1688,1688,1688,1688,0
|
|
20230622,174000,281256483,1688,1688,1688,1688,0
|
|
20230622,173900,281256483,1688,1688,1688,1688,0
|
|
20230622,173800,281256483,1688,1688,1688,1688,0
|
|
20230622,173700,281256483,1688,1688,1688,1688,0
|
|
20230622,173600,281256483,1688,1688,1688,1688,0
|
|
20230622,173500,281256483,1688,1688,1688,1688,0
|
|
20230622,173400,281256483,1688,1688,1688,1688,0
|
|
20230622,173300,281256483,1688,1688,1688,1688,0
|
|
20230622,173200,281256483,1688,1688,1688,1688,0
|
|
20230622,173100,281256483,1688,1688,1688,1688,0
|
|
20230622,173000,281256483,1688,1688,1688,1688,0
|
|
20230622,172900,281256483,1688,1688,1688,1688,0
|
|
20230622,172800,281256483,1688,1688,1688,1688,0
|
|
20230622,172700,281256483,1688,1688,1688,1688,0
|
|
20230622,172600,281256483,1688,1688,1688,1688,0
|
|
20230622,172500,281256483,1688,1688,1688,1688,0
|
|
20230622,172400,281256483,1688,1688,1688,1688,0
|
|
20230622,172300,281256483,1688,1688,1688,1688,0
|
|
20230622,172200,281256483,1688,1688,1688,1688,3698
|
|
20230622,172100,281256483,1688,1688,1688,1688,0
|
|
20230622,172000,281256483,1688,1688,1688,1688,0
|
|
20230622,171900,281256483,1688,1688,1688,1688,0
|
|
20230622,171800,281256483,1688,1688,1688,1688,0
|
|
20230622,171700,281256483,1688,1688,1688,1688,0
|
|
20230622,171600,281256483,1688,1688,1688,1688,0
|
|
20230622,171500,281256483,1688,1688,1688,1688,0
|
|
20230622,171400,281256483,1688,1688,1688,1688,0
|
|
20230622,171300,281256483,1688,1688,1688,1688,0
|
|
20230622,171200,281256483,1688,1688,1688,1688,0
|
|
20230622,171100,281256483,1688,1688,1688,1688,0
|
|
20230622,171000,281256483,1688,1688,1688,1688,0
|
|
20230622,170900,281256483,1688,1688,1688,1688,0
|
|
20230622,170800,281256483,1688,1688,1688,1688,0
|
|
20230622,170700,281256483,1688,1688,1688,1688,0
|
|
20230622,170600,281256483,1688,1688,1688,1688,0
|
|
20230622,170500,281256483,1688,1688,1688,1688,0
|
|
20230622,170400,281256483,1688,1688,1688,1688,0
|
|
20230622,170300,281256483,1688,1688,1688,1688,0
|
|
20230622,170200,281256483,1688,1688,1688,1688,0
|
|
20230622,170100,281256483,1688,1688,1688,1688,0
|
|
20230622,170000,281256483,1688,1688,1688,1688,0
|
|
20230622,165900,281256483,1688,1688,1688,1688,0
|
|
20230622,165800,281256483,1688,1688,1688,1688,0
|
|
20230622,165700,281256483,1688,1688,1688,1688,0
|
|
20230622,165600,281256483,1688,1688,1688,1688,0
|
|
20230622,165500,281256483,1688,1688,1688,1688,0
|
|
20230622,165400,281256483,1688,1688,1688,1688,0
|
|
20230622,165300,281256483,1688,1688,1688,1688,0
|
|
20230622,165200,281256483,1688,1688,1688,1688,3698
|
|
20230622,165100,281256483,1688,1688,1688,1688,0
|
|
20230622,165000,281256483,1688,1688,1688,1688,0
|
|
20230622,164900,281256483,1688,1688,1688,1688,0
|
|
20230622,164800,281256483,1688,1688,1688,1688,0
|
|
20230622,164700,281256483,1688,1688,1688,1688,0
|
|
20230622,164600,281256483,1688,1688,1688,1688,0
|
|
20230622,164500,281256483,1688,1688,1688,1688,0
|
|
20230622,164400,281256483,1688,1688,1688,1688,0
|
|
20230622,164300,281256483,1688,1688,1688,1688,0
|
|
20230622,164200,281256483,1688,1688,1688,1688,0
|
|
20230622,164100,281256483,1688,1688,1688,1688,0
|
|
20230622,164000,281256483,1688,1688,1688,1688,0
|
|
20230622,163900,281256483,1688,1688,1688,1688,0
|
|
20230622,163800,281256483,1688,1688,1688,1688,0
|
|
20230622,163700,281256483,1688,1688,1688,1688,0
|
|
20230622,163600,281256483,1688,1688,1688,1688,0
|
|
20230622,163500,281256483,1688,1688,1688,1688,0
|
|
20230622,163400,281256483,1688,1688,1688,1688,0
|
|
20230622,163300,281256483,1688,1688,1688,1688,0
|
|
20230622,163200,281256483,1688,1688,1688,1688,0
|
|
20230622,163100,281256483,1688,1688,1688,1688,0
|
|
20230622,163000,281256483,1688,1688,1688,1688,0
|
|
20230622,162900,281256483,1688,1688,1688,1688,0
|
|
20230622,162800,281256483,1688,1688,1688,1688,0
|
|
20230622,162700,281256483,1688,1688,1688,1688,0
|
|
20230622,162600,281256483,1688,1688,1688,1688,0
|
|
20230622,162500,281256483,1688,1688,1688,1688,0
|
|
20230622,162400,281256483,1688,1688,1688,1688,0
|
|
20230622,162300,281256483,1688,1688,1688,1688,0
|
|
20230622,162200,281256483,1688,1688,1688,1688,3698
|
|
20230622,162100,281256483,1688,1688,1688,1688,0
|
|
20230622,162000,281256483,1688,1688,1688,1688,0
|
|
20230622,161900,281256483,1688,1688,1688,1688,0
|
|
20230622,161800,281256483,1688,1688,1688,1688,0
|
|
20230622,161700,281256483,1688,1688,1688,1688,0
|
|
20230622,161600,281256483,1688,1688,1688,1688,0
|
|
20230622,161500,281256483,1688,1688,1688,1688,0
|
|
20230622,161400,281256483,1688,1688,1688,1688,0
|
|
20230622,161300,281256483,1688,1688,1688,1688,0
|
|
20230622,161200,281256483,1688,1688,1688,1688,0
|
|
20230622,161100,281256483,1688,1688,1688,1688,0
|
|
20230622,161000,281256483,1688,1688,1688,1688,0
|
|
20230622,160900,281256483,1688,1688,1688,1688,0
|
|
20230622,160800,281256483,1688,1688,1688,1688,0
|
|
20230622,160700,281256483,1688,1688,1688,1688,0
|
|
20230622,160600,281256483,1688,1688,1688,1688,0
|
|
20230622,160500,281256483,1688,1688,1688,1688,0
|
|
20230622,160400,281256483,1688,1688,1688,1688,0
|
|
20230622,160300,281256483,1688,1688,1688,1688,0
|
|
20230622,160200,281256483,1688,1688,1688,1688,0
|
|
20230622,160100,281256483,1688,1688,1688,1688,0
|
|
20230622,160000,281256483,1688,1688,1688,1688,0
|
|
20230622,155900,281256483,1688,1688,1688,1688,0
|
|
20230622,155800,281256483,1688,1688,1688,1688,0
|
|
20230622,155700,281256483,1688,1688,1688,1688,0
|
|
20230622,155600,281256483,1688,1688,1688,1688,0
|
|
20230622,155500,281256483,1688,1688,1688,1688,0
|
|
20230622,155400,281256483,1688,1688,1688,1688,0
|
|
20230622,155300,281256483,1688,1688,1688,1688,0
|
|
20230622,155200,281256483,1688,1688,1688,1688,3698
|
|
20230622,155100,281256483,1688,1688,1688,1688,0
|
|
20230622,155000,281256483,1688,1688,1688,1688,0
|
|
20230622,154900,281256483,1688,1688,1688,1688,0
|
|
20230622,154800,281256483,1688,1688,1688,1688,0
|
|
20230622,154700,281256483,1688,1688,1688,1688,0
|
|
20230622,154600,281256483,1688,1688,1688,1688,0
|
|
20230622,154500,281256483,1688,1688,1688,1688,0
|
|
20230622,154400,281256483,1688,1688,1688,1688,0
|
|
20230622,154300,281256483,1688,1688,1688,1688,0
|
|
20230622,154200,281256483,1688,1688,1688,1688,0
|
|
20230622,154100,281256483,1688,1688,1688,1688,0
|
|
20230622,154000,281256483,1688,1688,1688,1688,0
|
|
20230622,153900,281256483,1688,1688,1688,1688,0
|
|
20230622,153800,281256483,1688,1688,1688,1688,0
|
|
20230622,153700,281256483,1688,1688,1688,1688,0
|
|
20230622,153600,281256483,1688,1688,1688,1688,0
|
|
20230622,153500,281256483,1688,1688,1688,1688,0
|
|
20230622,153400,281256483,1688,1688,1688,1688,0
|
|
20230622,153300,281256483,1688,1688,1688,1688,0
|
|
20230622,153200,281256483,1688,1688,1688,1688,0
|
|
20230622,153100,281256483,1688,1688,1688,1688,0
|
|
20230622,153000,281256483,1688,1688,1688,1688,3698
|
|
20230622,152900,275014259,1688,1688,1688,1688,0
|
|
20230622,152800,275014259,1688,1688,1688,1688,0
|
|
20230622,152700,275014259,1688,1688,1688,1688,0
|
|
20230622,152600,275014259,1688,1688,1688,1688,0
|
|
20230622,152500,275014259,1688,1688,1688,1688,0
|
|
20230622,152400,275014259,1688,1688,1688,1688,0
|
|
20230622,152300,275014259,1688,1688,1688,1688,0
|
|
20230622,152200,275014259,1688,1688,1688,1688,0
|
|
20230622,152100,275014259,1688,1688,1688,1688,0
|
|
20230622,152000,275014259,1688,1688,1688,1688,0
|
|
20230622,151900,275014259,1688,1682,1688,1682,258
|
|
20230622,151800,274580129,1682,1682,1682,1681,22
|
|
20230622,151700,274543140,1682,1682,1682,1680,322
|
|
20230622,151600,274001850,1682,1681,1682,1680,1460
|
|
20230622,151500,271547866,1682,1682,1682,1681,2751
|
|
20230622,151400,266921718,1688,1688,1688,1682,188
|
|
20230622,151300,266605454,1688,1688,1688,1688,7
|
|
20230622,151200,266593638,1682,1691,1691,1682,60
|
|
20230622,151100,266492682,1682,1683,1683,1682,1000
|
|
20230622,151000,264810174,1693,1685,1693,1683,778
|
|
20230622,150900,263500690,1685,1685,1685,1684,1007
|
|
20230622,150800,261804895,1685,1685,1685,1685,22
|
|
20230622,150700,261767825,1685,1685,1685,1682,1022
|
|
20230622,150600,260048144,1684,1685,1685,1684,1895
|
|
20230622,150500,256855250,1685,1685,1685,1685,5285
|
|
20230622,150400,247950025,1694,1694,1694,1694,0
|
|
20230622,150300,247950025,1694,1694,1694,1694,0
|
|
20230622,150200,247950025,1694,1685,1694,1685,177
|
|
20230622,150100,247651717,1687,1686,1692,1686,802
|
|
20230622,150000,246299473,1692,1688,1692,1688,119
|
|
20230622,145900,246098525,1692,1692,1692,1688,542
|
|
20230622,145800,245181689,1691,1691,1691,1691,700
|
|
20230622,145700,243997989,1692,1692,1692,1691,35
|
|
20230622,145600,243938798,1691,1689,1691,1689,15
|
|
20230622,145500,243913448,1692,1692,1692,1692,0
|
|
20230622,145400,243913448,1692,1688,1692,1688,362
|
|
20230622,145300,243302364,1687,1688,1688,1687,1999
|
|
20230622,145200,239929409,1692,1692,1692,1692,6
|
|
20230622,145100,239919257,1693,1693,1693,1693,0
|
|
20230622,145000,239919257,1693,1693,1693,1693,0
|
|
20230622,144900,239919257,1693,1693,1693,1693,0
|
|
20230622,144800,239919257,1693,1693,1694,1688,2220
|
|
20230622,144700,236170409,1693,1693,1693,1693,30
|
|
20230622,144600,236119619,1693,1693,1693,1693,0
|
|
20230622,144500,236119619,1693,1693,1693,1693,235
|
|
20230622,144400,235721764,1693,1693,1693,1693,25
|
|
20230622,144300,235679439,1695,1695,1695,1695,0
|
|
20230622,144200,235679439,1695,1695,1695,1695,0
|
|
20230622,144100,235679439,1695,1695,1695,1695,3
|
|
20230622,144000,235674354,1695,1693,1695,1693,53
|
|
20230622,143900,235584621,1695,1695,1695,1695,0
|
|
20230622,143800,235584621,1695,1694,1695,1694,59
|
|
20230622,143700,235484666,1694,1694,1694,1694,75
|
|
20230622,143600,235357616,1694,1694,1694,1694,23
|
|
20230622,143500,235318654,1694,1694,1694,1694,5
|
|
20230622,143400,235310184,1694,1695,1695,1694,48
|
|
20230622,143300,235228829,1695,1695,1695,1695,51
|
|
20230622,143200,235142384,1695,1695,1695,1695,30
|
|
20230622,143100,235091534,1695,1695,1695,1695,1
|
|
20230622,143000,235089839,1696,1688,1696,1688,111
|
|
20230622,142900,234902407,1688,1692,1692,1688,17569
|
|
20230622,142800,205204694,1697,1697,1697,1697,0
|
|
20230622,142700,205204694,1697,1697,1697,1697,8
|
|
20230622,142600,205191118,1697,1697,1697,1697,5
|
|
20230622,142500,205182633,1697,1697,1697,1697,3
|
|
20230622,142400,205177542,1697,1697,1697,1693,1757
|
|
20230622,142300,202202857,1697,1696,1697,1696,3
|
|
20230622,142200,202197767,1697,1697,1697,1697,0
|
|
20230622,142100,202197767,1697,1697,1697,1697,0
|
|
20230622,142000,202197767,1697,1697,1697,1697,6
|
|
20230622,141900,202187585,1697,1697,1697,1697,1
|
|
20230622,141800,202185888,1697,1697,1697,1697,10
|
|
20230622,141700,202168918,1695,1695,1695,1695,10
|
|
20230622,141600,202151968,1697,1697,1697,1697,0
|
|
20230622,141500,202151968,1697,1697,1697,1697,2
|
|
20230622,141400,202148574,1697,1697,1698,1697,123
|
|
20230622,141300,201939792,1698,1698,1698,1698,300
|
|
20230622,141200,201430392,1699,1699,1699,1699,0
|
|
20230622,141100,201430392,1699,1699,1699,1699,0
|
|
20230622,141000,201430392,1699,1699,1699,1699,0
|
|
20230622,140900,201430392,1699,1699,1699,1699,0
|
|
20230622,140800,201430392,1699,1699,1699,1699,0
|
|
20230622,140700,201430392,1699,1699,1699,1699,0
|
|
20230622,140600,201430392,1699,1699,1699,1699,5
|
|
20230622,140500,201421897,1699,1699,1699,1699,6
|
|
20230622,140400,201411703,1699,1699,1699,1699,6
|
|
20230622,140300,201401509,1699,1692,1699,1692,898
|
|
20230622,140200,199881565,1699,1699,1699,1699,0
|
|
20230622,140100,199881565,1699,1699,1699,1699,0
|
|
20230622,140000,199881565,1699,1699,1699,1699,296
|
|
20230622,135900,199378661,1692,1692,1692,1692,1
|
|
20230622,135800,199376969,1699,1699,1699,1699,0
|
|
20230622,135700,199376969,1699,1693,1699,1692,2247
|
|
20230622,135600,195574377,1700,1700,1700,1700,0
|
|
20230622,135500,195574377,1700,1700,1700,1700,0
|
|
20230622,135400,195574377,1700,1700,1700,1700,20
|
|
20230622,135300,195540377,1700,1700,1700,1700,0
|
|
20230622,135200,195540377,1700,1700,1700,1700,0
|
|
20230622,135100,195540377,1700,1700,1700,1700,0
|
|
20230622,135000,195540377,1700,1700,1700,1700,0
|
|
20230622,134900,195540377,1700,1700,1700,1700,0
|
|
20230622,134800,195540377,1700,1700,1700,1700,0
|
|
20230622,134700,195540377,1700,1700,1700,1700,4
|
|
20230622,134600,195533577,1700,1700,1700,1700,0
|
|
20230622,134500,195533577,1700,1700,1700,1700,300
|
|
20230622,134400,195023577,1700,1699,1700,1699,143
|
|
20230622,134300,194780482,1700,1700,1700,1700,28
|
|
20230622,134200,194732882,1700,1700,1700,1700,700
|
|
20230622,134100,193542882,1700,1700,1700,1700,882
|
|
20230622,134000,192043482,1700,1700,1700,1700,0
|
|
20230622,133900,192043482,1700,1700,1700,1700,2
|
|
20230622,133800,192040082,1700,1700,1700,1700,0
|
|
20230622,133700,192040082,1700,1700,1700,1700,0
|
|
20230622,133600,192040082,1700,1700,1700,1700,0
|
|
20230622,133500,192040082,1700,1699,1700,1699,28
|
|
20230622,133400,191992506,1699,1699,1699,1699,0
|
|
20230622,133300,191992506,1699,1699,1699,1699,0
|
|
20230622,133200,191992506,1699,1699,1699,1699,10
|
|
20230622,133100,191975516,1699,1699,1699,1699,0
|
|
20230622,133000,191975516,1699,1699,1699,1699,0
|
|
20230622,132900,191975516,1699,1699,1699,1699,40
|
|
20230622,132800,191907556,1699,1699,1700,1692,2014
|
|
20230622,132700,188498511,1699,1699,1699,1699,29
|
|
20230622,132600,188449240,1699,1699,1699,1699,45
|
|
20230622,132500,188372785,1699,1699,1699,1699,0
|
|
20230622,132400,188372785,1699,1697,1699,1696,1256
|
|
20230622,132300,186241355,1697,1700,1700,1696,65
|
|
20230622,132200,186131031,1700,1700,1700,1700,10
|
|
20230622,132100,186114031,1700,1700,1700,1700,0
|
|
20230622,132000,186114031,1700,1700,1700,1700,7
|
|
20230622,131900,186102131,1701,1702,1702,1701,12
|
|
20230622,131800,186081712,1702,1702,1702,1702,0
|
|
20230622,131700,186081712,1702,1702,1702,1702,0
|
|
20230622,131600,186081712,1702,1702,1702,1702,2
|
|
20230622,131500,186078308,1702,1702,1702,1702,0
|
|
20230622,131400,186078308,1702,1702,1702,1702,0
|
|
20230622,131300,186078308,1702,1702,1702,1702,20
|
|
20230622,131200,186044268,1697,1697,1697,1697,0
|
|
20230622,131100,186044268,1697,1697,1697,1697,951
|
|
20230622,131000,184430421,1697,1697,1697,1697,0
|
|
20230622,130900,184430421,1697,1697,1697,1697,1
|
|
20230622,130800,184428724,1697,1697,1697,1697,7
|
|
20230622,130700,184416845,1697,1697,1697,1697,0
|
|
20230622,130600,184416845,1697,1697,1697,1697,0
|
|
20230622,130500,184416845,1697,1697,1697,1697,0
|
|
20230622,130400,184416845,1697,1697,1697,1697,0
|
|
20230622,130300,184416845,1697,1697,1697,1697,3
|
|
20230622,130200,184411754,1697,1697,1697,1697,0
|
|
20230622,130100,184411754,1697,1697,1697,1697,0
|
|
20230622,130000,184411754,1697,1697,1697,1697,3
|
|
20230622,125900,184406663,1695,1695,1695,1695,0
|
|
20230622,125800,184406663,1695,1695,1695,1695,300
|
|
20230622,125700,183898163,1695,1695,1695,1695,0
|
|
20230622,125600,183898163,1695,1695,1695,1695,0
|
|
20230622,125500,183898163,1695,1695,1695,1695,0
|
|
20230622,125400,183898163,1695,1695,1695,1695,221
|
|
20230622,125300,183523568,1695,1695,1695,1695,0
|
|
20230622,125200,183523568,1695,1695,1695,1695,0
|
|
20230622,125100,183523568,1695,1695,1695,1695,6
|
|
20230622,125000,183513398,1695,1695,1695,1695,100
|
|
20230622,124900,183343898,1695,1695,1695,1695,1
|
|
20230622,124800,183342203,1695,1695,1695,1695,0
|
|
20230622,124700,183342203,1695,1695,1695,1695,174
|
|
20230622,124600,183047273,1695,1695,1695,1695,0
|
|
20230622,124500,183047273,1695,1695,1695,1695,10
|
|
20230622,124400,183030323,1694,1694,1694,1694,0
|
|
20230622,124300,183030323,1694,1695,1695,1694,100
|
|
20230622,124200,182860922,1694,1694,1694,1694,0
|
|
20230622,124100,182860922,1694,1694,1694,1694,0
|
|
20230622,124000,182860922,1694,1694,1694,1694,0
|
|
20230622,123900,182860922,1694,1694,1694,1694,0
|
|
20230622,123800,182860922,1694,1694,1694,1694,0
|
|
20230622,123700,182860922,1694,1694,1694,1694,0
|
|
20230622,123600,182860922,1694,1694,1694,1694,1315
|
|
20230622,123500,180633312,1694,1694,1694,1694,104
|
|
20230622,123400,180457136,1696,1696,1696,1696,873
|
|
20230622,123300,178976528,1696,1697,1697,1696,20
|
|
20230622,123200,178942598,1697,1697,1697,1697,0
|
|
20230622,123100,178942598,1697,1697,1697,1697,1
|
|
20230622,123000,178940901,1697,1697,1697,1697,30
|
|
20230622,122900,178889991,1700,1700,1700,1700,0
|
|
20230622,122800,178889991,1700,1700,1700,1700,622
|
|
20230622,122700,177832591,1700,1700,1700,1700,0
|
|
20230622,122600,177832591,1700,1700,1700,1700,0
|
|
20230622,122500,177832591,1700,1700,1700,1700,100
|
|
20230622,122400,177662591,1700,1700,1700,1700,0
|
|
20230622,122300,177662591,1700,1700,1700,1700,0
|
|
20230622,122200,177662591,1700,1700,1700,1700,20
|
|
20230622,122100,177628591,1700,1693,1700,1693,2704
|
|
20230622,122000,173050712,1693,1697,1697,1693,1500
|
|
20230622,121900,170509719,1700,1700,1700,1700,0
|
|
20230622,121800,170509719,1700,1700,1700,1700,0
|
|
20230622,121700,170509719,1700,1700,1700,1700,1
|
|
20230622,121600,170508019,1701,1701,1701,1701,0
|
|
20230622,121500,170508019,1701,1701,1701,1701,0
|
|
20230622,121400,170508019,1701,1701,1701,1701,1
|
|
20230622,121300,170506318,1700,1700,1700,1700,0
|
|
20230622,121200,170506318,1700,1700,1700,1700,0
|
|
20230622,121100,170506318,1700,1700,1700,1700,0
|
|
20230622,121000,170506318,1700,1700,1700,1700,0
|
|
20230622,120900,170506318,1700,1700,1700,1700,1
|
|
20230622,120800,170504618,1700,1702,1702,1700,331
|
|
20230622,120700,169941887,1702,1702,1702,1702,0
|
|
20230622,120600,169941887,1702,1702,1702,1702,0
|
|
20230622,120500,169941887,1702,1702,1702,1702,0
|
|
20230622,120400,169941887,1702,1702,1702,1702,0
|
|
20230622,120300,169941887,1702,1702,1702,1702,0
|
|
20230622,120200,169941887,1702,1702,1702,1702,7
|
|
20230622,120100,169929973,1702,1702,1702,1702,1
|
|
20230622,120000,169928271,1704,1704,1704,1704,9
|
|
20230622,115900,169912935,1701,1701,1701,1701,0
|
|
20230622,115800,169912935,1701,1701,1701,1701,1
|
|
20230622,115700,169911234,1704,1704,1704,1704,0
|
|
20230622,115600,169911234,1704,1704,1704,1704,646
|
|
20230622,115500,168810450,1704,1704,1704,1704,30
|
|
20230622,115400,168759330,1704,1704,1704,1704,10
|
|
20230622,115300,168742290,1704,1704,1704,1704,0
|
|
20230622,115200,168742290,1704,1704,1704,1704,0
|
|
20230622,115100,168742290,1704,1704,1704,1704,2
|
|
20230622,115000,168738882,1704,1704,1704,1704,0
|
|
20230622,114900,168738882,1704,1704,1704,1704,0
|
|
20230622,114800,168738882,1704,1704,1704,1704,0
|
|
20230622,114700,168738882,1704,1704,1704,1704,120
|
|
20230622,114600,168534402,1704,1704,1704,1704,0
|
|
20230622,114500,168534402,1704,1704,1704,1704,0
|
|
20230622,114400,168534402,1704,1704,1704,1704,0
|
|
20230622,114300,168534402,1704,1704,1704,1704,0
|
|
20230622,114200,168534402,1704,1704,1704,1704,0
|
|
20230622,114100,168534402,1704,1704,1704,1704,0
|
|
20230622,114000,168534402,1704,1695,1704,1695,2389
|
|
20230622,113900,164485038,1695,1695,1695,1695,2201
|
|
20230622,113800,160754343,1695,1695,1695,1695,0
|
|
20230622,113700,160754343,1695,1695,1695,1695,1
|
|
20230622,113600,160752648,1694,1694,1694,1694,21195
|
|
20230622,113500,124848318,1693,1693,1693,1693,0
|
|
20230622,113400,124848318,1693,1698,1698,1693,4500
|
|
20230622,113300,117226247,1696,1696,1696,1696,0
|
|
20230622,113200,117226247,1696,1696,1696,1696,0
|
|
20230622,113100,117226247,1696,1696,1696,1696,0
|
|
20230622,113000,117226247,1696,1696,1696,1696,0
|
|
20230622,112900,117226247,1696,1696,1696,1696,0
|
|
20230622,112800,117226247,1696,1703,1703,1696,81
|
|
20230622,112700,117088857,1704,1704,1704,1704,0
|
|
20230622,112600,117088857,1704,1696,1704,1696,501
|
|
20230622,112500,116239153,1696,1696,1696,1696,0
|
|
20230622,112400,116239153,1696,1696,1696,1696,1000
|
|
20230622,112300,114543153,1696,1696,1696,1696,0
|
|
20230622,112200,114543153,1696,1696,1696,1696,0
|
|
20230622,112100,114543153,1696,1696,1696,1696,82
|
|
20230622,112000,114404081,1696,1696,1696,1696,0
|
|
20230622,111900,114404081,1696,1696,1696,1696,0
|
|
20230622,111800,114404081,1696,1696,1696,1696,283
|
|
20230622,111700,113924113,1699,1699,1699,1699,177
|
|
20230622,111600,113623390,1699,1699,1699,1699,0
|
|
20230622,111500,113623390,1699,1699,1699,1699,0
|
|
20230622,111400,113623390,1699,1700,1700,1699,4818
|
|
20230622,111300,105432794,1700,1700,1700,1700,2086
|
|
20230622,111200,101886594,1700,1700,1700,1700,128
|
|
20230622,111100,101668994,1700,1700,1700,1700,0
|
|
20230622,111000,101668994,1700,1700,1700,1700,46
|
|
20230622,110900,101590794,1700,1700,1700,1700,300
|
|
20230622,110800,101080794,1695,1695,1695,1695,0
|
|
20230622,110700,101080794,1695,1695,1695,1695,250
|
|
20230622,110600,100657044,1700,1700,1700,1700,7
|
|
20230622,110500,100645144,1700,1701,1701,1700,728
|
|
20230622,110400,99407416,1701,1701,1701,1701,0
|
|
20230622,110300,99407416,1701,1701,1701,1701,72
|
|
20230622,110200,99284944,1701,1701,1701,1701,0
|
|
20230622,110100,99284944,1701,1701,1701,1701,0
|
|
20230622,110000,99284944,1701,1701,1701,1701,72
|
|
20230622,105900,99162472,1693,1701,1701,1693,3700
|
|
20230622,105800,92886936,1710,1710,1710,1710,0
|
|
20230622,105700,92886936,1710,1710,1710,1710,1
|
|
20230622,105600,92885226,1710,1710,1710,1710,0
|
|
20230622,105500,92885226,1710,1710,1710,1710,0
|
|
20230622,105400,92885226,1710,1710,1710,1710,0
|
|
20230622,105300,92885226,1710,1710,1710,1710,10
|
|
20230622,105200,92868126,1711,1711,1711,1711,308
|
|
20230622,105100,92341138,1711,1711,1711,1711,6
|
|
20230622,105000,92330872,1697,1697,1697,1697,0
|
|
20230622,104900,92330872,1697,1697,1697,1697,0
|
|
20230622,104800,92330872,1697,1698,1698,1697,1000
|
|
20230622,104700,90632902,1712,1712,1712,1712,0
|
|
20230622,104600,90632902,1712,1712,1712,1712,0
|
|
20230622,104500,90632902,1712,1712,1712,1712,0
|
|
20230622,104400,90632902,1712,1712,1712,1712,0
|
|
20230622,104300,90632902,1712,1712,1712,1712,1
|
|
20230622,104200,90631190,1711,1701,1711,1701,211
|
|
20230622,104100,90270979,1700,1701,1701,1700,2337
|
|
20230622,104000,86298043,1713,1713,1713,1713,0
|
|
20230622,103900,86298043,1713,1710,1713,1710,510
|
|
20230622,103800,85425913,1714,1714,1714,1714,0
|
|
20230622,103700,85425913,1714,1713,1714,1713,12
|
|
20230622,103600,85405353,1713,1710,1713,1710,510
|
|
20230622,103500,84533223,1713,1713,1713,1713,16
|
|
20230622,103400,84505815,1713,1713,1713,1713,142
|
|
20230622,103300,84262569,1712,1712,1712,1712,560
|
|
20230622,103200,83303849,1712,1709,1712,1709,1501
|
|
20230622,103100,80735596,1709,1709,1709,1708,1074
|
|
20230622,103000,78900199,1708,1706,1708,1700,4943
|
|
20230622,102900,70469354,1706,1706,1706,1701,955
|
|
20230622,102800,68844797,1707,1707,1707,1707,0
|
|
20230622,102700,68844797,1707,1707,1707,1707,0
|
|
20230622,102600,68844797,1707,1707,1707,1707,0
|
|
20230622,102500,68844797,1707,1702,1707,1702,613
|
|
20230622,102400,67801441,1707,1707,1707,1707,0
|
|
20230622,102300,67801441,1707,1703,1707,1703,158
|
|
20230622,102200,67532347,1708,1708,1708,1708,0
|
|
20230622,102100,67532347,1708,1708,1708,1708,0
|
|
20230622,102000,67532347,1708,1708,1708,1708,0
|
|
20230622,101900,67532347,1708,1708,1708,1708,0
|
|
20230622,101800,67532347,1708,1708,1708,1708,0
|
|
20230622,101700,67532347,1708,1708,1708,1708,0
|
|
20230622,101600,67532347,1708,1703,1708,1703,88
|
|
20230622,101500,67382443,1703,1703,1703,1703,143
|
|
20230622,101400,67138914,1703,1703,1703,1703,0
|
|
20230622,101300,67138914,1703,1703,1703,1703,0
|
|
20230622,101200,67138914,1703,1703,1703,1703,0
|
|
20230622,101100,67138914,1703,1703,1703,1703,257
|
|
20230622,101000,66701243,1709,1709,1709,1709,0
|
|
20230622,100900,66701243,1709,1709,1709,1709,212
|
|
20230622,100800,66338935,1709,1709,1709,1709,1
|
|
20230622,100700,66337226,1709,1709,1709,1709,0
|
|
20230622,100600,66337226,1709,1709,1709,1709,1
|
|
20230622,100500,66335517,1709,1709,1709,1709,0
|
|
20230622,100400,66335517,1709,1705,1709,1705,165
|
|
20230622,100300,66054172,1709,1709,1709,1709,0
|
|
20230622,100200,66054172,1709,1709,1709,1709,0
|
|
20230622,100100,66054172,1709,1709,1709,1709,0
|
|
20230622,100000,66054172,1709,1709,1709,1709,7
|
|
20230622,095900,66042209,1709,1709,1709,1709,0
|
|
20230622,095800,66042209,1709,1709,1709,1709,0
|
|
20230622,095700,66042209,1709,1709,1709,1709,10
|
|
20230622,095600,66025119,1710,1708,1710,1708,498
|
|
20230622,095500,65173820,1709,1707,1709,1707,100
|
|
20230622,095400,65002978,1708,1708,1708,1708,0
|
|
20230622,095300,65002978,1708,1708,1708,1708,0
|
|
20230622,095200,65002978,1708,1708,1708,1708,0
|
|
20230622,095100,65002978,1708,1708,1708,1708,100
|
|
20230622,095000,64832178,1708,1708,1708,1708,703
|
|
20230622,094900,63631454,1709,1709,1709,1709,4
|
|
20230622,094800,63624618,1709,1709,1709,1709,3
|
|
20230622,094700,63619491,1696,1710,1712,1696,700
|
|
20230622,094600,62426296,1710,1710,1710,1710,101
|
|
20230622,094500,62253586,1709,1709,1709,1709,211
|
|
20230622,094400,61892987,1710,1710,1710,1710,12
|
|
20230622,094300,61872467,1692,1698,1714,1689,5041
|
|
20230622,094200,53349363,1715,1715,1715,1715,0
|
|
20230622,094100,53349363,1715,1715,1715,1715,0
|
|
20230622,094000,53349363,1715,1708,1715,1708,3909
|
|
20230622,093900,46646666,1710,1701,1710,1698,135
|
|
20230622,093800,46417132,1700,1701,1701,1700,998
|
|
20230622,093700,44720496,1713,1714,1715,1713,1003
|
|
20230622,093600,43001320,1715,1714,1715,1714,14
|
|
20230622,093500,42977323,1700,1706,1706,1700,321
|
|
20230622,093400,42431280,1717,1710,1717,1709,44
|
|
20230622,093300,42355890,1710,1706,1710,1706,13
|
|
20230622,093200,42333679,1705,1704,1705,1704,2007
|
|
20230622,093100,38913744,1704,1704,1704,1704,10
|
|
20230622,093000,38896704,1704,1704,1704,1698,543
|
|
20230622,092900,37971452,1704,1703,1705,1697,1689
|
|
20230622,092800,35093495,1697,1698,1705,1697,1179
|
|
20230622,092700,33088221,1704,1698,1704,1698,27
|
|
20230622,092600,33042292,1705,1705,1705,1705,1
|
|
20230622,092500,33040587,1705,1704,1705,1704,13
|
|
20230622,092400,33018428,1704,1704,1704,1704,5
|
|
20230622,092300,33009908,1705,1705,1705,1705,0
|
|
20230622,092200,33009908,1705,1705,1705,1705,6
|
|
20230622,092100,32999678,1705,1705,1705,1705,314
|
|
20230622,092000,32464308,1697,1705,1705,1697,97
|
|
20230622,091900,32299291,1705,1705,1705,1705,0
|
|
20230622,091800,32299291,1705,1701,1705,1701,1000
|
|
20230622,091700,30595451,1701,1700,1701,1700,521
|
|
20230622,091600,29709740,1690,1688,1700,1688,2847
|
|
20230622,091500,24892528,1695,1688,1695,1688,908
|
|
20230622,091400,23359768,1688,1688,1688,1687,5631
|
|
20230622,091300,13854649,1695,1688,1695,1688,1514
|
|
20230622,091200,11298976,1690,1690,1690,1690,436
|
|
20230622,091100,10562136,1697,1698,1698,1697,23
|
|
20230622,091000,10523093,1690,1699,1699,1690,560
|
|
20230622,090900,9576423,1700,1699,1700,1699,6
|
|
20230622,090800,9566224,1700,1699,1700,1699,11
|
|
20230622,090700,9547526,1700,1700,1700,1700,32
|
|
20230622,090600,9493126,1701,1701,1701,1701,10
|
|
20230622,090500,9476116,1701,1701,1701,1701,0
|
|
20230622,090400,9476116,1701,1701,1701,1701,12
|
|
20230622,090300,9455704,1687,1703,1703,1687,11
|
|
20230622,090200,9436987,1703,1705,1705,1685,2728
|
|
20230622,090100,4838940,1705,1705,1705,1695,292
|
|
20230622,090000,4343863,1705,1705,1705,1698,2496
|