669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,357018397,1661,1661,1661,1661,2209
|
|
20230623,200500,357018397,1661,1661,1661,1661,0
|
|
20230623,200400,357018397,1661,1661,1661,1661,0
|
|
20230623,200300,357018397,1661,1661,1661,1661,0
|
|
20230623,200200,357018397,1661,1661,1661,1661,0
|
|
20230623,200100,357018397,1661,1661,1661,1661,0
|
|
20230623,200000,357018397,1661,1661,1661,1661,0
|
|
20230623,195900,357018397,1661,1661,1661,1661,0
|
|
20230623,195800,357018397,1661,1661,1661,1661,0
|
|
20230623,195700,357018397,1661,1661,1661,1661,0
|
|
20230623,195600,357018397,1661,1661,1661,1661,0
|
|
20230623,195500,357018397,1661,1661,1661,1661,0
|
|
20230623,195400,357018397,1661,1661,1661,1661,0
|
|
20230623,195300,357018397,1661,1661,1661,1661,0
|
|
20230623,195200,357018397,1661,1661,1661,1661,0
|
|
20230623,195100,357018397,1661,1661,1661,1661,0
|
|
20230623,195000,357018397,1661,1661,1661,1661,0
|
|
20230623,194900,357018397,1661,1661,1661,1661,0
|
|
20230623,194800,357018397,1661,1661,1661,1661,0
|
|
20230623,194700,357018397,1661,1661,1661,1661,0
|
|
20230623,194600,357018397,1661,1661,1661,1661,0
|
|
20230623,194500,357018397,1661,1661,1661,1661,0
|
|
20230623,194400,357018397,1661,1661,1661,1661,0
|
|
20230623,194300,357018397,1661,1661,1661,1661,0
|
|
20230623,194200,357018397,1661,1661,1661,1661,0
|
|
20230623,194100,357018397,1661,1661,1661,1661,0
|
|
20230623,194000,357018397,1661,1661,1661,1661,0
|
|
20230623,193900,357018397,1661,1661,1661,1661,0
|
|
20230623,193800,357018397,1661,1661,1661,1661,0
|
|
20230623,193700,357018397,1661,1661,1661,1661,0
|
|
20230623,193600,357018397,1661,1661,1661,1661,2209
|
|
20230623,193500,357018397,1661,1661,1661,1661,0
|
|
20230623,193400,357018397,1661,1661,1661,1661,0
|
|
20230623,193300,357018397,1661,1661,1661,1661,0
|
|
20230623,193200,357018397,1661,1661,1661,1661,0
|
|
20230623,193100,357018397,1661,1661,1661,1661,0
|
|
20230623,193000,357018397,1661,1661,1661,1661,0
|
|
20230623,192900,357018397,1661,1661,1661,1661,0
|
|
20230623,192800,357018397,1661,1661,1661,1661,0
|
|
20230623,192700,357018397,1661,1661,1661,1661,0
|
|
20230623,192600,357018397,1661,1661,1661,1661,0
|
|
20230623,192500,357018397,1661,1661,1661,1661,0
|
|
20230623,192400,357018397,1661,1661,1661,1661,0
|
|
20230623,192300,357018397,1661,1661,1661,1661,0
|
|
20230623,192200,357018397,1661,1661,1661,1661,0
|
|
20230623,192100,357018397,1661,1661,1661,1661,0
|
|
20230623,192000,357018397,1661,1661,1661,1661,0
|
|
20230623,191900,357018397,1661,1661,1661,1661,0
|
|
20230623,191800,357018397,1661,1661,1661,1661,0
|
|
20230623,191700,357018397,1661,1661,1661,1661,0
|
|
20230623,191600,357018397,1661,1661,1661,1661,0
|
|
20230623,191500,357018397,1661,1661,1661,1661,0
|
|
20230623,191400,357018397,1661,1661,1661,1661,0
|
|
20230623,191300,357018397,1661,1661,1661,1661,0
|
|
20230623,191200,357018397,1661,1661,1661,1661,0
|
|
20230623,191100,357018397,1661,1661,1661,1661,0
|
|
20230623,191000,357018397,1661,1661,1661,1661,0
|
|
20230623,190900,357018397,1661,1661,1661,1661,0
|
|
20230623,190800,357018397,1661,1661,1661,1661,0
|
|
20230623,190700,357018397,1661,1661,1661,1661,0
|
|
20230623,190600,357018397,1661,1661,1661,1661,2209
|
|
20230623,190500,357018397,1661,1661,1661,1661,0
|
|
20230623,190400,357018397,1661,1661,1661,1661,0
|
|
20230623,190300,357018397,1661,1661,1661,1661,0
|
|
20230623,190200,357018397,1661,1661,1661,1661,0
|
|
20230623,190100,357018397,1661,1661,1661,1661,0
|
|
20230623,190000,357018397,1661,1661,1661,1661,0
|
|
20230623,185900,357018397,1661,1661,1661,1661,0
|
|
20230623,185800,357018397,1661,1661,1661,1661,0
|
|
20230623,185700,357018397,1661,1661,1661,1661,0
|
|
20230623,185600,357018397,1661,1661,1661,1661,0
|
|
20230623,185500,357018397,1661,1661,1661,1661,0
|
|
20230623,185400,357018397,1661,1661,1661,1661,0
|
|
20230623,185300,357018397,1661,1661,1661,1661,0
|
|
20230623,185200,357018397,1661,1661,1661,1661,0
|
|
20230623,185100,357018397,1661,1661,1661,1661,0
|
|
20230623,185000,357018397,1661,1661,1661,1661,0
|
|
20230623,184900,357018397,1661,1661,1661,1661,0
|
|
20230623,184800,357018397,1661,1661,1661,1661,0
|
|
20230623,184700,357018397,1661,1661,1661,1661,0
|
|
20230623,184600,357018397,1661,1661,1661,1661,0
|
|
20230623,184500,357018397,1661,1661,1661,1661,0
|
|
20230623,184400,357018397,1661,1661,1661,1661,0
|
|
20230623,184300,357018397,1661,1661,1661,1661,0
|
|
20230623,184200,357018397,1661,1661,1661,1661,0
|
|
20230623,184100,357018397,1661,1661,1661,1661,0
|
|
20230623,184000,357018397,1661,1661,1661,1661,0
|
|
20230623,183900,357018397,1661,1661,1661,1661,0
|
|
20230623,183800,357018397,1661,1661,1661,1661,0
|
|
20230623,183700,357018397,1661,1661,1661,1661,0
|
|
20230623,183600,357018397,1661,1661,1661,1661,2209
|
|
20230623,183500,357018397,1661,1661,1661,1661,0
|
|
20230623,183400,357018397,1661,1661,1661,1661,0
|
|
20230623,183300,357018397,1661,1661,1661,1661,0
|
|
20230623,183200,357018397,1661,1661,1661,1661,0
|
|
20230623,183100,357018397,1661,1661,1661,1661,0
|
|
20230623,183000,357018397,1661,1661,1661,1661,0
|
|
20230623,182900,357018397,1661,1661,1661,1661,0
|
|
20230623,182800,357018397,1661,1661,1661,1661,0
|
|
20230623,182700,357018397,1661,1661,1661,1661,0
|
|
20230623,182600,357018397,1661,1661,1661,1661,0
|
|
20230623,182500,357018397,1661,1661,1661,1661,0
|
|
20230623,182400,357018397,1661,1661,1661,1661,0
|
|
20230623,182300,357018397,1661,1661,1661,1661,0
|
|
20230623,182200,357018397,1661,1661,1661,1661,0
|
|
20230623,182100,357018397,1661,1661,1661,1661,0
|
|
20230623,182000,357018397,1661,1661,1661,1661,0
|
|
20230623,181900,357018397,1661,1661,1661,1661,0
|
|
20230623,181800,357018397,1661,1661,1661,1661,0
|
|
20230623,181700,357018397,1661,1661,1661,1661,0
|
|
20230623,181600,357018397,1661,1661,1661,1661,0
|
|
20230623,181500,357018397,1661,1661,1661,1661,0
|
|
20230623,181400,357018397,1661,1661,1661,1661,0
|
|
20230623,181300,357018397,1661,1661,1661,1661,0
|
|
20230623,181200,357018397,1661,1661,1661,1661,0
|
|
20230623,181100,357018397,1661,1661,1661,1661,0
|
|
20230623,181000,357018397,1661,1661,1661,1661,0
|
|
20230623,180900,357018397,1661,1661,1661,1661,0
|
|
20230623,180800,357018397,1661,1661,1661,1661,0
|
|
20230623,180700,357018397,1661,1661,1661,1661,0
|
|
20230623,180600,357018397,1661,1661,1661,1661,2209
|
|
20230623,180500,357018397,1661,1661,1661,1661,0
|
|
20230623,180400,357018397,1661,1661,1661,1661,0
|
|
20230623,180300,357018397,1661,1661,1661,1661,0
|
|
20230623,180200,357018397,1661,1661,1661,1661,0
|
|
20230623,180100,357018397,1661,1661,1661,1661,0
|
|
20230623,180000,357018397,1661,1661,1661,1661,0
|
|
20230623,175900,357018397,1661,1661,1661,1661,0
|
|
20230623,175800,357018397,1661,1661,1661,1661,0
|
|
20230623,175700,357018397,1661,1661,1661,1661,0
|
|
20230623,175600,357018397,1661,1661,1661,1661,0
|
|
20230623,175500,357018397,1661,1661,1661,1661,0
|
|
20230623,175400,357018397,1661,1661,1661,1661,0
|
|
20230623,175300,357018397,1661,1661,1661,1661,0
|
|
20230623,175200,357018397,1661,1661,1661,1661,0
|
|
20230623,175100,357018397,1661,1661,1661,1661,0
|
|
20230623,175000,357018397,1661,1661,1661,1661,0
|
|
20230623,174900,357018397,1661,1661,1661,1661,0
|
|
20230623,174800,357018397,1661,1661,1661,1661,0
|
|
20230623,174700,357018397,1661,1661,1661,1661,0
|
|
20230623,174600,357018397,1661,1661,1661,1661,0
|
|
20230623,174500,357018397,1661,1661,1661,1661,0
|
|
20230623,174400,357018397,1661,1661,1661,1661,0
|
|
20230623,174300,357018397,1661,1661,1661,1661,0
|
|
20230623,174200,357018397,1661,1661,1661,1661,0
|
|
20230623,174100,357018397,1661,1661,1661,1661,0
|
|
20230623,174000,357018397,1661,1661,1661,1661,0
|
|
20230623,173900,357018397,1661,1661,1661,1661,0
|
|
20230623,173800,357018397,1661,1661,1661,1661,0
|
|
20230623,173700,357018397,1661,1661,1661,1661,0
|
|
20230623,173600,357018397,1661,1661,1661,1661,2209
|
|
20230623,173500,357018397,1661,1661,1661,1661,0
|
|
20230623,173400,357018397,1661,1661,1661,1661,0
|
|
20230623,173300,357018397,1661,1661,1661,1661,0
|
|
20230623,173200,357018397,1661,1661,1661,1661,0
|
|
20230623,173100,357018397,1661,1661,1661,1661,0
|
|
20230623,173000,357018397,1661,1661,1661,1661,0
|
|
20230623,172900,357018397,1661,1661,1661,1661,0
|
|
20230623,172800,357018397,1661,1661,1661,1661,0
|
|
20230623,172700,357018397,1661,1661,1661,1661,0
|
|
20230623,172600,357018397,1661,1661,1661,1661,0
|
|
20230623,172500,357018397,1661,1661,1661,1661,0
|
|
20230623,172400,357018397,1661,1661,1661,1661,0
|
|
20230623,172300,357018397,1661,1661,1661,1661,0
|
|
20230623,172200,357018397,1661,1661,1661,1661,0
|
|
20230623,172100,357018397,1661,1661,1661,1661,0
|
|
20230623,172000,357018397,1661,1661,1661,1661,0
|
|
20230623,171900,357018397,1661,1661,1661,1661,0
|
|
20230623,171800,357018397,1661,1661,1661,1661,0
|
|
20230623,171700,357018397,1661,1661,1661,1661,0
|
|
20230623,171600,357018397,1661,1661,1661,1661,0
|
|
20230623,171500,357018397,1661,1661,1661,1661,0
|
|
20230623,171400,357018397,1661,1661,1661,1661,0
|
|
20230623,171300,357018397,1661,1661,1661,1661,0
|
|
20230623,171200,357018397,1661,1661,1661,1661,0
|
|
20230623,171100,357018397,1661,1661,1661,1661,0
|
|
20230623,171000,357018397,1661,1661,1661,1661,0
|
|
20230623,170900,357018397,1661,1661,1661,1661,0
|
|
20230623,170800,357018397,1661,1661,1661,1661,0
|
|
20230623,170700,357018397,1661,1661,1661,1661,0
|
|
20230623,170600,357018397,1661,1661,1661,1661,2209
|
|
20230623,170500,357018397,1661,1661,1661,1661,0
|
|
20230623,170400,357018397,1661,1661,1661,1661,0
|
|
20230623,170300,357018397,1661,1661,1661,1661,0
|
|
20230623,170200,357018397,1661,1661,1661,1661,0
|
|
20230623,170100,357018397,1661,1661,1661,1661,0
|
|
20230623,170000,357018397,1661,1661,1661,1661,0
|
|
20230623,165900,357018397,1661,1661,1661,1661,0
|
|
20230623,165800,357018397,1661,1661,1661,1661,0
|
|
20230623,165700,357018397,1661,1661,1661,1661,0
|
|
20230623,165600,357018397,1661,1661,1661,1661,0
|
|
20230623,165500,357018397,1661,1661,1661,1661,0
|
|
20230623,165400,357018397,1661,1661,1661,1661,0
|
|
20230623,165300,357018397,1661,1661,1661,1661,0
|
|
20230623,165200,357018397,1661,1661,1661,1661,0
|
|
20230623,165100,357018397,1661,1661,1661,1661,0
|
|
20230623,165000,357018397,1661,1661,1661,1661,0
|
|
20230623,164900,357018397,1661,1661,1661,1661,0
|
|
20230623,164800,357018397,1661,1661,1661,1661,0
|
|
20230623,164700,357018397,1661,1661,1661,1661,0
|
|
20230623,164600,357018397,1661,1661,1661,1661,0
|
|
20230623,164500,357018397,1661,1661,1661,1661,0
|
|
20230623,164400,357018397,1661,1661,1661,1661,0
|
|
20230623,164300,357018397,1661,1661,1661,1661,0
|
|
20230623,164200,357018397,1661,1661,1661,1661,0
|
|
20230623,164100,357018397,1661,1661,1661,1661,0
|
|
20230623,164000,357018397,1661,1661,1661,1661,0
|
|
20230623,163900,357018397,1661,1661,1661,1661,0
|
|
20230623,163800,357018397,1661,1661,1661,1661,0
|
|
20230623,163700,357018397,1661,1661,1661,1661,0
|
|
20230623,163600,357018397,1661,1661,1661,1661,2209
|
|
20230623,163500,357018397,1661,1661,1661,1661,0
|
|
20230623,163400,357018397,1661,1661,1661,1661,0
|
|
20230623,163300,357018397,1661,1661,1661,1661,0
|
|
20230623,163200,357018397,1661,1661,1661,1661,0
|
|
20230623,163100,357018397,1661,1661,1661,1661,0
|
|
20230623,163000,357018397,1661,1661,1661,1661,0
|
|
20230623,162900,357018397,1661,1661,1661,1661,0
|
|
20230623,162800,357018397,1661,1661,1661,1661,0
|
|
20230623,162700,357018397,1661,1661,1661,1661,0
|
|
20230623,162600,357018397,1661,1661,1661,1661,0
|
|
20230623,162500,357018397,1661,1661,1661,1661,0
|
|
20230623,162400,357018397,1661,1661,1661,1661,0
|
|
20230623,162300,357018397,1661,1661,1661,1661,0
|
|
20230623,162200,357018397,1661,1661,1661,1661,0
|
|
20230623,162100,357018397,1661,1661,1661,1661,0
|
|
20230623,162000,357018397,1661,1661,1661,1661,0
|
|
20230623,161900,357018397,1661,1661,1661,1661,0
|
|
20230623,161800,357018397,1661,1661,1661,1661,0
|
|
20230623,161700,357018397,1661,1661,1661,1661,0
|
|
20230623,161600,357018397,1661,1661,1661,1661,0
|
|
20230623,161500,357018397,1661,1661,1661,1661,0
|
|
20230623,161400,357018397,1661,1661,1661,1661,0
|
|
20230623,161300,357018397,1661,1661,1661,1661,0
|
|
20230623,161200,357018397,1661,1661,1661,1661,0
|
|
20230623,161100,357018397,1661,1661,1661,1661,0
|
|
20230623,161000,357018397,1661,1661,1661,1661,0
|
|
20230623,160900,357018397,1661,1661,1661,1661,0
|
|
20230623,160800,357018397,1661,1661,1661,1661,0
|
|
20230623,160700,357018397,1661,1661,1661,1661,0
|
|
20230623,160600,357018397,1661,1661,1661,1661,2209
|
|
20230623,160500,357018397,1661,1661,1661,1661,0
|
|
20230623,160400,357018397,1661,1661,1661,1661,0
|
|
20230623,160300,357018397,1661,1661,1661,1661,0
|
|
20230623,160200,357018397,1661,1661,1661,1661,0
|
|
20230623,160100,357018397,1661,1661,1661,1661,0
|
|
20230623,160000,357018397,1661,1661,1661,1661,0
|
|
20230623,155900,357018397,1661,1661,1661,1661,0
|
|
20230623,155800,357018397,1661,1661,1661,1661,0
|
|
20230623,155700,357018397,1661,1661,1661,1661,0
|
|
20230623,155600,357018397,1661,1661,1661,1661,0
|
|
20230623,155500,357018397,1661,1661,1661,1661,0
|
|
20230623,155400,357018397,1661,1661,1661,1661,0
|
|
20230623,155300,357018397,1661,1661,1661,1661,0
|
|
20230623,155200,357018397,1661,1661,1661,1661,0
|
|
20230623,155100,357018397,1661,1661,1661,1661,0
|
|
20230623,155000,357018397,1661,1661,1661,1661,0
|
|
20230623,154900,357018397,1661,1661,1661,1661,0
|
|
20230623,154800,357018397,1661,1661,1661,1661,0
|
|
20230623,154700,357018397,1661,1661,1661,1661,0
|
|
20230623,154600,357018397,1661,1661,1661,1661,0
|
|
20230623,154500,357018397,1661,1661,1661,1661,0
|
|
20230623,154400,357018397,1661,1661,1661,1661,0
|
|
20230623,154300,357018397,1661,1661,1661,1661,0
|
|
20230623,154200,357018397,1661,1661,1661,1661,0
|
|
20230623,154100,357018397,1661,1661,1661,1661,0
|
|
20230623,154000,357018397,1661,1661,1661,1661,0
|
|
20230623,153900,357018397,1661,1661,1661,1661,0
|
|
20230623,153800,357018397,1661,1661,1661,1661,0
|
|
20230623,153700,357018397,1661,1661,1661,1661,0
|
|
20230623,153600,357018397,1661,1661,1661,1661,2209
|
|
20230623,153500,357018397,1661,1661,1661,1661,0
|
|
20230623,153400,357018397,1661,1661,1661,1661,0
|
|
20230623,153300,357018397,1661,1661,1661,1661,0
|
|
20230623,153200,357018397,1661,1661,1661,1661,0
|
|
20230623,153100,357018397,1661,1661,1661,1661,0
|
|
20230623,153000,357018397,1661,1661,1661,1661,2209
|
|
20230623,152900,353349248,1661,1661,1661,1661,0
|
|
20230623,152800,353349248,1661,1661,1661,1661,0
|
|
20230623,152700,353349248,1661,1661,1661,1661,0
|
|
20230623,152600,353349248,1661,1661,1661,1661,0
|
|
20230623,152500,353349248,1661,1661,1661,1661,0
|
|
20230623,152400,353349248,1661,1661,1661,1661,0
|
|
20230623,152300,353349248,1661,1661,1661,1661,0
|
|
20230623,152200,353349248,1661,1661,1661,1661,0
|
|
20230623,152100,353349248,1661,1661,1661,1661,0
|
|
20230623,152000,353349248,1661,1661,1661,1661,0
|
|
20230623,151900,353349248,1661,1661,1661,1661,49
|
|
20230623,151800,353267859,1655,1655,1655,1655,0
|
|
20230623,151700,353267859,1655,1656,1656,1655,46
|
|
20230623,151600,353191717,1656,1654,1656,1654,37
|
|
20230623,151500,353130449,1654,1654,1654,1654,298
|
|
20230623,151400,352637557,1654,1655,1655,1654,579
|
|
20230623,151300,351679857,1656,1656,1656,1656,10
|
|
20230623,151200,351663297,1660,1660,1660,1660,250
|
|
20230623,151100,351248297,1661,1661,1661,1661,0
|
|
20230623,151000,351248297,1661,1661,1661,1661,0
|
|
20230623,150900,351248297,1661,1655,1661,1655,757
|
|
20230623,150800,349995456,1656,1660,1660,1656,69
|
|
20230623,150700,349880948,1661,1661,1661,1661,0
|
|
20230623,150600,349880948,1661,1661,1661,1661,26
|
|
20230623,150500,349837762,1661,1661,1661,1661,15
|
|
20230623,150400,349812847,1661,1661,1661,1661,0
|
|
20230623,150300,349812847,1661,1660,1661,1660,1700
|
|
20230623,150200,346989275,1660,1659,1660,1659,2000
|
|
20230623,150100,343669636,1659,1659,1659,1659,1
|
|
20230623,150000,343667977,1654,1654,1654,1654,0
|
|
20230623,145900,343667977,1654,1654,1654,1654,0
|
|
20230623,145800,343667977,1654,1654,1654,1654,0
|
|
20230623,145700,343667977,1654,1654,1654,1654,0
|
|
20230623,145600,343667977,1654,1654,1654,1654,7
|
|
20230623,145500,343656399,1652,1652,1652,1652,289
|
|
20230623,145400,343178971,1652,1656,1656,1652,2530
|
|
20230623,145300,338991576,1659,1659,1659,1659,39
|
|
20230623,145200,338926875,1659,1659,1659,1659,0
|
|
20230623,145100,338926875,1659,1659,1659,1659,807
|
|
20230623,145000,337588062,1659,1659,1659,1659,100
|
|
20230623,144900,337422162,1659,1659,1659,1659,110
|
|
20230623,144800,337239672,1660,1660,1660,1660,0
|
|
20230623,144700,337239672,1660,1660,1660,1660,0
|
|
20230623,144600,337239672,1660,1656,1660,1656,1052
|
|
20230623,144500,335493708,1659,1655,1659,1655,209
|
|
20230623,144400,335147777,1652,1652,1652,1652,0
|
|
20230623,144300,335147777,1652,1655,1655,1652,3000
|
|
20230623,144200,330185184,1660,1660,1660,1660,0
|
|
20230623,144100,330185184,1660,1660,1660,1660,0
|
|
20230623,144000,330185184,1660,1660,1660,1660,0
|
|
20230623,143900,330185184,1660,1660,1660,1660,0
|
|
20230623,143800,330185184,1660,1660,1660,1660,100
|
|
20230623,143700,330019184,1660,1660,1660,1660,8
|
|
20230623,143600,330005904,1662,1662,1662,1662,0
|
|
20230623,143500,330005904,1662,1661,1662,1661,1201
|
|
20230623,143400,328009892,1662,1662,1662,1662,1
|
|
20230623,143300,328008230,1662,1662,1662,1662,100
|
|
20230623,143200,327842030,1662,1662,1662,1662,4
|
|
20230623,143100,327835382,1656,1662,1662,1656,201
|
|
20230623,143000,327501326,1662,1662,1662,1662,0
|
|
20230623,142900,327501326,1662,1655,1662,1655,1213
|
|
20230623,142800,325493776,1655,1662,1662,1655,5413
|
|
20230623,142700,316534347,1660,1660,1660,1660,3
|
|
20230623,142600,316529367,1662,1662,1662,1662,0
|
|
20230623,142500,316529367,1662,1662,1662,1662,0
|
|
20230623,142400,316529367,1662,1662,1662,1662,1
|
|
20230623,142300,316527705,1662,1662,1662,1662,0
|
|
20230623,142200,316527705,1662,1662,1662,1662,4
|
|
20230623,142100,316521057,1656,1656,1656,1656,0
|
|
20230623,142000,316521057,1656,1656,1656,1656,0
|
|
20230623,141900,316521057,1656,1658,1658,1656,700
|
|
20230623,141800,315361757,1663,1663,1663,1663,0
|
|
20230623,141700,315361757,1663,1663,1663,1663,0
|
|
20230623,141600,315361757,1663,1663,1663,1663,0
|
|
20230623,141500,315361757,1663,1663,1663,1663,0
|
|
20230623,141400,315361757,1663,1663,1663,1663,6
|
|
20230623,141300,315351779,1663,1663,1663,1663,0
|
|
20230623,141200,315351779,1663,1663,1663,1663,1
|
|
20230623,141100,315350116,1663,1663,1663,1663,0
|
|
20230623,141000,315350116,1663,1663,1663,1663,14
|
|
20230623,140900,315326834,1656,1656,1656,1656,0
|
|
20230623,140800,315326834,1656,1656,1656,1656,0
|
|
20230623,140700,315326834,1656,1657,1657,1656,623
|
|
20230623,140600,314294923,1657,1657,1657,1657,200
|
|
20230623,140500,313963523,1656,1657,1657,1656,200
|
|
20230623,140400,313632194,1656,1656,1664,1656,405
|
|
20230623,140300,312958314,1664,1664,1664,1664,0
|
|
20230623,140200,312958314,1664,1664,1664,1664,15
|
|
20230623,140100,312933354,1664,1664,1664,1664,1
|
|
20230623,140000,312931690,1656,1656,1656,1656,200
|
|
20230623,135900,312600490,1664,1664,1664,1664,110
|
|
20230623,135800,312417450,1663,1663,1663,1663,0
|
|
20230623,135700,312417450,1663,1663,1663,1663,0
|
|
20230623,135600,312417450,1663,1663,1663,1663,0
|
|
20230623,135500,312417450,1663,1663,1663,1663,0
|
|
20230623,135400,312417450,1663,1663,1663,1663,100
|
|
20230623,135300,312251150,1663,1663,1663,1663,108
|
|
20230623,135200,312071546,1663,1663,1663,1656,108
|
|
20230623,135100,311892642,1655,1656,1656,1655,3130
|
|
20230623,135000,306710118,1656,1656,1656,1656,1
|
|
20230623,134900,306708462,1663,1663,1663,1663,4
|
|
20230623,134800,306701810,1662,1655,1662,1655,329
|
|
20230623,134700,306157245,1663,1663,1663,1663,0
|
|
20230623,134600,306157245,1663,1663,1663,1663,300
|
|
20230623,134500,305658345,1664,1664,1664,1664,0
|
|
20230623,134400,305658345,1664,1664,1664,1664,0
|
|
20230623,134300,305658345,1664,1664,1664,1664,0
|
|
20230623,134200,305658345,1664,1664,1664,1664,0
|
|
20230623,134100,305658345,1664,1655,1664,1655,1890
|
|
20230623,134000,302530377,1663,1663,1663,1663,0
|
|
20230623,133900,302530377,1663,1656,1663,1656,1487
|
|
20230623,133800,300059526,1655,1656,1656,1655,1475
|
|
20230623,133700,297617218,1663,1663,1663,1663,0
|
|
20230623,133600,297617218,1663,1663,1663,1663,19
|
|
20230623,133500,297585621,1656,1656,1656,1656,123
|
|
20230623,133400,297381933,1655,1663,1663,1655,6701
|
|
20230623,133300,286291770,1663,1663,1663,1663,7
|
|
20230623,133200,286280129,1663,1656,1663,1656,1353
|
|
20230623,133100,284039498,1665,1665,1665,1665,0
|
|
20230623,133000,284039498,1665,1665,1665,1665,0
|
|
20230623,132900,284039498,1665,1665,1665,1665,0
|
|
20230623,132800,284039498,1665,1665,1665,1665,0
|
|
20230623,132700,284039498,1665,1665,1665,1665,5
|
|
20230623,132600,284031173,1655,1656,1656,1655,8093
|
|
20230623,132500,270632330,1660,1656,1660,1656,310
|
|
20230623,132400,270118934,1665,1665,1665,1665,1
|
|
20230623,132300,270117269,1656,1656,1656,1656,3
|
|
20230623,132200,270112301,1656,1656,1656,1656,6
|
|
20230623,132100,270102365,1665,1665,1665,1665,0
|
|
20230623,132000,270102365,1665,1665,1665,1665,0
|
|
20230623,131900,270102365,1665,1665,1665,1665,0
|
|
20230623,131800,270102365,1665,1665,1665,1665,0
|
|
20230623,131700,270102365,1665,1665,1665,1665,12
|
|
20230623,131600,270082385,1655,1655,1655,1655,0
|
|
20230623,131500,270082385,1655,1655,1655,1655,0
|
|
20230623,131400,270082385,1655,1655,1655,1655,1094
|
|
20230623,131300,268271815,1655,1656,1656,1655,11588
|
|
20230623,131200,249089360,1656,1659,1659,1656,2676
|
|
20230623,131100,244657823,1667,1660,1667,1658,2155
|
|
20230623,131000,241083906,1660,1660,1660,1660,2175
|
|
20230623,130900,237473406,1667,1667,1667,1667,0
|
|
20230623,130800,237473406,1667,1667,1667,1667,0
|
|
20230623,130700,237473406,1667,1667,1667,1667,0
|
|
20230623,130600,237473406,1667,1667,1667,1667,0
|
|
20230623,130500,237473406,1667,1667,1667,1667,88
|
|
20230623,130400,237326710,1667,1667,1667,1667,0
|
|
20230623,130300,237326710,1667,1667,1667,1667,193
|
|
20230623,130200,237004979,1667,1667,1667,1667,0
|
|
20230623,130100,237004979,1667,1667,1667,1667,1
|
|
20230623,130000,237003312,1667,1667,1667,1667,0
|
|
20230623,125900,237003312,1667,1667,1667,1667,0
|
|
20230623,125800,237003312,1667,1667,1667,1667,19
|
|
20230623,125700,236971639,1667,1667,1667,1667,7
|
|
20230623,125600,236959970,1655,1660,1660,1655,10551
|
|
20230623,125500,219481483,1659,1659,1659,1659,0
|
|
20230623,125400,219481483,1659,1660,1660,1659,1429
|
|
20230623,125300,217110712,1660,1667,1667,1660,1000
|
|
20230623,125200,215449313,1668,1668,1668,1668,19
|
|
20230623,125100,215417621,1668,1668,1668,1668,0
|
|
20230623,125000,215417621,1668,1668,1668,1668,0
|
|
20230623,124900,215417621,1668,1668,1668,1668,0
|
|
20230623,124800,215417621,1668,1668,1668,1668,15
|
|
20230623,124700,215392601,1668,1668,1668,1668,0
|
|
20230623,124600,215392601,1668,1668,1668,1668,1
|
|
20230623,124500,215390933,1664,1664,1664,1664,0
|
|
20230623,124400,215390933,1664,1664,1664,1664,0
|
|
20230623,124300,215390933,1664,1664,1664,1664,1170
|
|
20230623,124200,213444053,1664,1664,1664,1664,0
|
|
20230623,124100,213444053,1664,1664,1664,1664,0
|
|
20230623,124000,213444053,1664,1664,1664,1664,0
|
|
20230623,123900,213444053,1664,1664,1664,1664,374
|
|
20230623,123800,212821717,1664,1665,1665,1664,218
|
|
20230623,123700,212458847,1669,1669,1669,1669,0
|
|
20230623,123600,212458847,1669,1669,1669,1669,0
|
|
20230623,123500,212458847,1669,1669,1669,1669,0
|
|
20230623,123400,212458847,1669,1669,1669,1669,0
|
|
20230623,123300,212458847,1669,1669,1669,1669,0
|
|
20230623,123200,212458847,1669,1669,1669,1669,0
|
|
20230623,123100,212458847,1669,1669,1669,1669,0
|
|
20230623,123000,212458847,1669,1669,1669,1669,0
|
|
20230623,122900,212458847,1669,1669,1669,1669,4
|
|
20230623,122800,212452171,1669,1669,1669,1669,0
|
|
20230623,122700,212452171,1669,1669,1669,1669,20
|
|
20230623,122600,212418791,1671,1671,1671,1671,0
|
|
20230623,122500,212418791,1671,1671,1671,1671,0
|
|
20230623,122400,212418791,1671,1671,1671,1671,0
|
|
20230623,122300,212418791,1671,1671,1671,1671,0
|
|
20230623,122200,212418791,1671,1671,1671,1671,0
|
|
20230623,122100,212418791,1671,1671,1671,1671,0
|
|
20230623,122000,212418791,1671,1671,1671,1671,0
|
|
20230623,121900,212418791,1671,1671,1671,1671,0
|
|
20230623,121800,212418791,1671,1671,1671,1671,0
|
|
20230623,121700,212418791,1671,1671,1671,1671,0
|
|
20230623,121600,212418791,1671,1671,1671,1671,0
|
|
20230623,121500,212418791,1671,1671,1671,1671,0
|
|
20230623,121400,212418791,1671,1671,1671,1671,0
|
|
20230623,121300,212418791,1671,1671,1671,1671,0
|
|
20230623,121200,212418791,1671,1671,1671,1671,0
|
|
20230623,121100,212418791,1671,1671,1671,1671,0
|
|
20230623,121000,212418791,1671,1671,1671,1671,0
|
|
20230623,120900,212418791,1671,1671,1671,1671,0
|
|
20230623,120800,212418791,1671,1671,1671,1671,7
|
|
20230623,120700,212407094,1671,1671,1671,1671,0
|
|
20230623,120600,212407094,1671,1671,1671,1671,0
|
|
20230623,120500,212407094,1671,1671,1671,1671,0
|
|
20230623,120400,212407094,1671,1671,1671,1671,7
|
|
20230623,120300,212395397,1671,1671,1671,1671,0
|
|
20230623,120200,212395397,1671,1671,1671,1671,1
|
|
20230623,120100,212393726,1659,1659,1659,1659,1559
|
|
20230623,120000,209807345,1671,1671,1671,1671,0
|
|
20230623,115900,209807345,1671,1671,1671,1671,0
|
|
20230623,115800,209807345,1671,1671,1671,1671,2
|
|
20230623,115700,209804003,1672,1672,1672,1672,0
|
|
20230623,115600,209804003,1672,1672,1672,1672,0
|
|
20230623,115500,209804003,1672,1672,1672,1672,500
|
|
20230623,115400,208968003,1659,1659,1659,1659,138
|
|
20230623,115300,208739061,1659,1659,1659,1659,22
|
|
20230623,115200,208702563,1659,1659,1659,1659,16
|
|
20230623,115100,208676019,1659,1659,1659,1659,10
|
|
20230623,115000,208659429,1659,1659,1659,1659,0
|
|
20230623,114900,208659429,1659,1659,1659,1659,0
|
|
20230623,114800,208659429,1659,1656,1659,1656,70
|
|
20230623,114700,208543305,1656,1659,1659,1656,3529
|
|
20230623,114600,202690443,1659,1660,1660,1659,3965
|
|
20230623,114500,196111503,1660,1660,1660,1660,0
|
|
20230623,114400,196111503,1660,1660,1660,1660,0
|
|
20230623,114300,196111503,1660,1661,1661,1660,900
|
|
20230623,114200,194617078,1660,1660,1660,1660,0
|
|
20230623,114100,194617078,1660,1660,1660,1660,0
|
|
20230623,114000,194617078,1660,1660,1660,1660,0
|
|
20230623,113900,194617078,1660,1660,1660,1660,0
|
|
20230623,113800,194617078,1660,1660,1660,1660,0
|
|
20230623,113700,194617078,1660,1660,1660,1660,1
|
|
20230623,113600,194615418,1660,1662,1662,1660,7002
|
|
20230623,113500,182989599,1662,1665,1665,1662,320
|
|
20230623,113400,182457089,1665,1665,1665,1665,0
|
|
20230623,113300,182457089,1665,1665,1665,1665,126
|
|
20230623,113200,182247299,1665,1665,1665,1665,5
|
|
20230623,113100,182238974,1662,1662,1662,1662,5000
|
|
20230623,113000,173928974,1662,1662,1662,1662,0
|
|
20230623,112900,173928974,1662,1662,1662,1662,5
|
|
20230623,112800,173920664,1663,1663,1663,1663,1385
|
|
20230623,112700,171617409,1664,1668,1668,1664,919
|
|
20230623,112600,170087285,1668,1668,1668,1668,0
|
|
20230623,112500,170087285,1668,1668,1668,1668,0
|
|
20230623,112400,170087285,1668,1668,1668,1668,14
|
|
20230623,112300,170063933,1670,1670,1670,1670,20
|
|
20230623,112200,170030533,1673,1673,1673,1673,0
|
|
20230623,112100,170030533,1673,1673,1673,1673,0
|
|
20230623,112000,170030533,1673,1673,1673,1673,0
|
|
20230623,111900,170030533,1673,1673,1673,1673,0
|
|
20230623,111800,170030533,1673,1673,1673,1673,0
|
|
20230623,111700,170030533,1673,1673,1673,1673,0
|
|
20230623,111600,170030533,1673,1673,1673,1673,0
|
|
20230623,111500,170030533,1673,1673,1673,1673,1
|
|
20230623,111400,170028860,1673,1673,1673,1673,7
|
|
20230623,111300,170017149,1673,1674,1674,1673,2
|
|
20230623,111200,170013802,1672,1672,1672,1672,20
|
|
20230623,111100,169980362,1674,1674,1674,1674,78
|
|
20230623,111000,169849790,1674,1674,1674,1674,0
|
|
20230623,110900,169849790,1674,1674,1674,1674,7
|
|
20230623,110800,169838072,1674,1674,1674,1674,0
|
|
20230623,110700,169838072,1674,1674,1674,1674,40
|
|
20230623,110600,169771112,1662,1670,1670,1662,3000
|
|
20230623,110500,164783431,1676,1676,1676,1676,0
|
|
20230623,110400,164783431,1676,1676,1676,1676,0
|
|
20230623,110300,164783431,1676,1676,1676,1676,0
|
|
20230623,110200,164783431,1676,1676,1676,1676,0
|
|
20230623,110100,164783431,1676,1665,1676,1664,3802
|
|
20230623,110000,158455684,1665,1675,1675,1665,277
|
|
20230623,105900,157994247,1675,1675,1675,1675,0
|
|
20230623,105800,157994247,1675,1669,1675,1665,112
|
|
20230623,105700,157806763,1677,1677,1677,1677,0
|
|
20230623,105600,157806763,1677,1677,1677,1677,0
|
|
20230623,105500,157806763,1677,1669,1677,1665,5890
|
|
20230623,105400,147998061,1669,1669,1669,1669,1300
|
|
20230623,105300,145828361,1669,1669,1669,1669,10
|
|
20230623,105200,145811671,1669,1671,1671,1669,2500
|
|
20230623,105100,141635273,1671,1671,1671,1671,147
|
|
20230623,105000,141389636,1671,1671,1671,1671,1716
|
|
20230623,104900,138522200,1669,1670,1670,1669,2601
|
|
20230623,104800,134178531,1670,1670,1670,1670,8
|
|
20230623,104700,134165171,1664,1664,1664,1664,146
|
|
20230623,104600,133922227,1671,1671,1671,1671,0
|
|
20230623,104500,133922227,1671,1671,1671,1671,0
|
|
20230623,104400,133922227,1671,1671,1671,1671,0
|
|
20230623,104300,133922227,1671,1671,1671,1671,0
|
|
20230623,104200,133922227,1671,1671,1671,1671,6
|
|
20230623,104100,133912201,1671,1671,1671,1671,0
|
|
20230623,104000,133912201,1671,1671,1671,1671,10
|
|
20230623,103900,133895491,1671,1671,1671,1671,0
|
|
20230623,103800,133895491,1671,1671,1671,1671,10
|
|
20230623,103700,133878781,1671,1671,1671,1671,0
|
|
20230623,103600,133878781,1671,1670,1671,1670,3215
|
|
20230623,103500,128506731,1671,1671,1671,1671,3
|
|
20230623,103400,128501718,1671,1671,1671,1670,8
|
|
20230623,103300,128488352,1670,1670,1670,1670,984
|
|
20230623,103200,126845072,1670,1670,1670,1670,10
|
|
20230623,103100,126828372,1664,1664,1664,1664,100
|
|
20230623,103000,126661972,1663,1665,1665,1663,2674
|
|
20230623,102900,122215102,1670,1670,1670,1670,0
|
|
20230623,102800,122215102,1670,1670,1670,1670,5
|
|
20230623,102700,122206752,1670,1670,1670,1670,0
|
|
20230623,102600,122206752,1670,1670,1670,1670,0
|
|
20230623,102500,122206752,1670,1670,1670,1670,5
|
|
20230623,102400,122198402,1663,1663,1663,1663,3
|
|
20230623,102300,122193413,1663,1670,1670,1663,811
|
|
20230623,102200,120844620,1663,1663,1663,1663,2000
|
|
20230623,102100,117518620,1671,1671,1671,1671,49
|
|
20230623,102000,117436741,1663,1664,1664,1663,1249
|
|
20230623,101900,115358452,1671,1671,1671,1671,4
|
|
20230623,101800,115351768,1662,1671,1671,1662,1483
|
|
20230623,101700,112882313,1671,1671,1671,1671,0
|
|
20230623,101600,112882313,1671,1671,1671,1671,0
|
|
20230623,101500,112882313,1671,1671,1671,1664,1764
|
|
20230623,101400,109946954,1671,1671,1671,1671,0
|
|
20230623,101300,109946954,1671,1671,1671,1671,2
|
|
20230623,101200,109943612,1662,1671,1671,1662,10015
|
|
20230623,101100,93274170,1671,1671,1671,1671,10
|
|
20230623,101000,93257460,1670,1671,1671,1670,1414
|
|
20230623,100900,90896063,1678,1678,1678,1678,9
|
|
20230623,100800,90880961,1678,1678,1678,1678,0
|
|
20230623,100700,90880961,1678,1678,1678,1678,47
|
|
20230623,100600,90802095,1678,1675,1678,1670,4306
|
|
20230623,100500,83607945,1677,1677,1677,1677,14
|
|
20230623,100400,83584467,1679,1679,1679,1679,0
|
|
20230623,100300,83584467,1679,1679,1679,1679,60
|
|
20230623,100200,83483727,1679,1679,1679,1679,4
|
|
20230623,100100,83477011,1679,1679,1679,1679,0
|
|
20230623,100000,83477011,1679,1679,1679,1679,100
|
|
20230623,095900,83309111,1680,1680,1680,1680,1
|
|
20230623,095800,83307431,1680,1680,1680,1680,102
|
|
20230623,095700,83136071,1680,1680,1680,1680,1
|
|
20230623,095600,83134391,1680,1680,1680,1673,1057
|
|
20230623,095500,81365631,1679,1678,1679,1678,3500
|
|
20230623,095400,75489171,1678,1678,1678,1678,1
|
|
20230623,095300,75487493,1678,1678,1678,1678,4
|
|
20230623,095200,75480781,1678,1678,1678,1678,5
|
|
20230623,095100,75472391,1679,1677,1679,1677,12
|
|
20230623,095000,75452264,1678,1678,1678,1678,0
|
|
20230623,094900,75452264,1678,1678,1678,1678,4
|
|
20230623,094800,75445552,1678,1678,1678,1678,0
|
|
20230623,094700,75445552,1678,1678,1678,1678,6
|
|
20230623,094600,75435484,1669,1680,1680,1669,113
|
|
20230623,094500,75246828,1680,1670,1680,1670,1202
|
|
20230623,094400,73239468,1680,1680,1680,1670,1513
|
|
20230623,094300,70712628,1680,1680,1680,1680,260
|
|
20230623,094200,70275828,1680,1680,1680,1680,15
|
|
20230623,094100,70250628,1670,1679,1680,1670,455
|
|
20230623,094000,69490268,1680,1680,1680,1680,0
|
|
20230623,093900,69490268,1680,1680,1680,1680,2
|
|
20230623,093800,69486908,1680,1680,1680,1680,1
|
|
20230623,093700,69485228,1683,1683,1683,1683,0
|
|
20230623,093600,69485228,1683,1670,1683,1670,530
|
|
20230623,093500,68600115,1683,1683,1683,1683,19
|
|
20230623,093400,68568138,1670,1672,1672,1670,1738
|
|
20230623,093300,65663184,1676,1683,1683,1676,575
|
|
20230623,093200,64698553,1683,1683,1683,1683,379
|
|
20230623,093100,64060696,1676,1683,1683,1676,7709
|
|
20230623,093000,51132218,1681,1683,1683,1681,1346
|
|
20230623,092900,48869170,1683,1683,1683,1683,2
|
|
20230623,092800,48865804,1683,1683,1683,1683,21
|
|
20230623,092700,48830461,1683,1683,1683,1683,5
|
|
20230623,092600,48822046,1680,1683,1683,1680,13
|
|
20230623,092500,48800170,1683,1683,1683,1683,105
|
|
20230623,092400,48623455,1683,1683,1683,1683,212
|
|
20230623,092300,48266659,1684,1684,1684,1677,204
|
|
20230623,092200,47923130,1684,1677,1684,1676,1412
|
|
20230623,092100,45548949,1677,1677,1677,1677,30
|
|
20230623,092000,45498639,1682,1682,1682,1682,1632
|
|
20230623,091900,42753615,1683,1683,1683,1683,172
|
|
20230623,091800,42464139,1684,1684,1684,1684,0
|
|
20230623,091700,42464139,1684,1676,1684,1676,1407
|
|
20230623,091600,40105871,1684,1685,1685,1684,28
|
|
20230623,091500,40058706,1676,1676,1676,1676,1033
|
|
20230623,091400,38327398,1686,1686,1686,1686,0
|
|
20230623,091300,38327398,1686,1676,1686,1676,51
|
|
20230623,091200,38241842,1676,1680,1680,1676,654
|
|
20230623,091100,37144314,1686,1686,1686,1686,52
|
|
20230623,091000,37056642,1687,1687,1687,1687,0
|
|
20230623,090900,37056642,1687,1686,1687,1686,106
|
|
20230623,090800,36877920,1688,1688,1688,1688,105
|
|
20230623,090700,36700680,1687,1687,1687,1686,1506
|
|
20230623,090600,34160314,1687,1669,1688,1669,2203
|
|
20230623,090500,30469216,1669,1669,1669,1669,10
|
|
20230623,090400,30452526,1669,1668,1669,1668,545
|
|
20230623,090300,29543349,1668,1669,1669,1662,1575
|
|
20230623,090200,26921838,1669,1667,1670,1660,793
|
|
20230623,090100,25600840,1666,1672,1677,1660,8888
|
|
20230623,090000,10787166,1672,1674,1674,1671,6446
|