636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,193300,481894414,1304,1304,1304,1304,7144
|
|
20230619,193200,481894414,1304,1304,1304,1304,0
|
|
20230619,193100,481894414,1304,1304,1304,1304,0
|
|
20230619,193000,481894414,1304,1304,1304,1304,0
|
|
20230619,192900,481894414,1304,1304,1304,1304,0
|
|
20230619,192800,481894414,1304,1304,1304,1304,0
|
|
20230619,192700,481894414,1304,1304,1304,1304,0
|
|
20230619,192600,481894414,1304,1304,1304,1304,0
|
|
20230619,192500,481894414,1304,1304,1304,1304,0
|
|
20230619,192400,481894414,1304,1304,1304,1304,0
|
|
20230619,192300,481894414,1304,1304,1304,1304,0
|
|
20230619,192200,481894414,1304,1304,1304,1304,0
|
|
20230619,192100,481894414,1304,1304,1304,1304,0
|
|
20230619,192000,481894414,1304,1304,1304,1304,0
|
|
20230619,191900,481894414,1304,1304,1304,1304,0
|
|
20230619,191800,481894414,1304,1304,1304,1304,0
|
|
20230619,191700,481894414,1304,1304,1304,1304,0
|
|
20230619,191600,481894414,1304,1304,1304,1304,0
|
|
20230619,191500,481894414,1304,1304,1304,1304,0
|
|
20230619,191400,481894414,1304,1304,1304,1304,0
|
|
20230619,191300,481894414,1304,1304,1304,1304,0
|
|
20230619,191200,481894414,1304,1304,1304,1304,0
|
|
20230619,191100,481894414,1304,1304,1304,1304,0
|
|
20230619,191000,481894414,1304,1304,1304,1304,0
|
|
20230619,190900,481894414,1304,1304,1304,1304,0
|
|
20230619,190800,481894414,1304,1304,1304,1304,0
|
|
20230619,190700,481894414,1304,1304,1304,1304,0
|
|
20230619,190600,481894414,1304,1304,1304,1304,0
|
|
20230619,190500,481894414,1304,1304,1304,1304,0
|
|
20230619,190400,481894414,1304,1304,1304,1304,0
|
|
20230619,190300,481894414,1304,1304,1304,1304,7144
|
|
20230619,190200,481894414,1304,1304,1304,1304,0
|
|
20230619,190100,481894414,1304,1304,1304,1304,0
|
|
20230619,190000,481894414,1304,1304,1304,1304,0
|
|
20230619,185900,481894414,1304,1304,1304,1304,0
|
|
20230619,185800,481894414,1304,1304,1304,1304,0
|
|
20230619,185700,481894414,1304,1304,1304,1304,0
|
|
20230619,185600,481894414,1304,1304,1304,1304,0
|
|
20230619,185500,481894414,1304,1304,1304,1304,0
|
|
20230619,185400,481894414,1304,1304,1304,1304,0
|
|
20230619,185300,481894414,1304,1304,1304,1304,0
|
|
20230619,185200,481894414,1304,1304,1304,1304,0
|
|
20230619,185100,481894414,1304,1304,1304,1304,0
|
|
20230619,185000,481894414,1304,1304,1304,1304,0
|
|
20230619,184900,481894414,1304,1304,1304,1304,0
|
|
20230619,184800,481894414,1304,1304,1304,1304,0
|
|
20230619,184700,481894414,1304,1304,1304,1304,0
|
|
20230619,184600,481894414,1304,1304,1304,1304,0
|
|
20230619,184500,481894414,1304,1304,1304,1304,0
|
|
20230619,184400,481894414,1304,1304,1304,1304,0
|
|
20230619,184300,481894414,1304,1304,1304,1304,0
|
|
20230619,184200,481894414,1304,1304,1304,1304,0
|
|
20230619,184100,481894414,1304,1304,1304,1304,0
|
|
20230619,184000,481894414,1304,1304,1304,1304,0
|
|
20230619,183900,481894414,1304,1304,1304,1304,0
|
|
20230619,183800,481894414,1304,1304,1304,1304,0
|
|
20230619,183700,481894414,1304,1304,1304,1304,0
|
|
20230619,183600,481894414,1304,1304,1304,1304,0
|
|
20230619,183500,481894414,1304,1304,1304,1304,0
|
|
20230619,183400,481894414,1304,1304,1304,1304,0
|
|
20230619,183300,481894414,1304,1304,1304,1304,7144
|
|
20230619,183200,481894414,1304,1304,1304,1304,0
|
|
20230619,183100,481894414,1304,1304,1304,1304,0
|
|
20230619,183000,481894414,1304,1304,1304,1304,0
|
|
20230619,182900,481894414,1304,1304,1304,1304,0
|
|
20230619,182800,481894414,1304,1304,1304,1304,0
|
|
20230619,182700,481894414,1304,1304,1304,1304,0
|
|
20230619,182600,481894414,1304,1304,1304,1304,0
|
|
20230619,182500,481894414,1304,1304,1304,1304,0
|
|
20230619,182400,481894414,1304,1304,1304,1304,0
|
|
20230619,182300,481894414,1304,1304,1304,1304,0
|
|
20230619,182200,481894414,1304,1304,1304,1304,0
|
|
20230619,182100,481894414,1304,1304,1304,1304,0
|
|
20230619,182000,481894414,1304,1304,1304,1304,0
|
|
20230619,181900,481894414,1304,1304,1304,1304,0
|
|
20230619,181800,481894414,1304,1304,1304,1304,0
|
|
20230619,181700,481894414,1304,1304,1304,1304,0
|
|
20230619,181600,481894414,1304,1304,1304,1304,0
|
|
20230619,181500,481894414,1304,1304,1304,1304,0
|
|
20230619,181400,481894414,1304,1304,1304,1304,0
|
|
20230619,181300,481894414,1304,1304,1304,1304,0
|
|
20230619,181200,481894414,1304,1304,1304,1304,0
|
|
20230619,181100,481894414,1304,1304,1304,1304,0
|
|
20230619,181000,481894414,1304,1304,1304,1304,0
|
|
20230619,180900,481894414,1304,1304,1304,1304,0
|
|
20230619,180800,481894414,1304,1304,1304,1304,0
|
|
20230619,180700,481894414,1304,1304,1304,1304,0
|
|
20230619,180600,481894414,1304,1304,1304,1304,0
|
|
20230619,180500,481894414,1304,1304,1304,1304,0
|
|
20230619,180400,481894414,1304,1304,1304,1304,0
|
|
20230619,180300,481894414,1304,1304,1304,1304,7144
|
|
20230619,180200,481894414,1304,1304,1304,1304,0
|
|
20230619,180100,481894414,1304,1304,1304,1304,0
|
|
20230619,180000,481894414,1304,1304,1304,1304,0
|
|
20230619,175900,481894414,1304,1304,1304,1304,0
|
|
20230619,175800,481894414,1304,1304,1304,1304,0
|
|
20230619,175700,481894414,1304,1304,1304,1304,0
|
|
20230619,175600,481894414,1304,1304,1304,1304,0
|
|
20230619,175500,481894414,1304,1304,1304,1304,0
|
|
20230619,175400,481894414,1304,1304,1304,1304,0
|
|
20230619,175300,481894414,1304,1304,1304,1304,0
|
|
20230619,175200,481894414,1304,1304,1304,1304,0
|
|
20230619,175100,481894414,1304,1304,1304,1304,0
|
|
20230619,175000,481894414,1304,1304,1304,1304,0
|
|
20230619,174900,481894414,1304,1304,1304,1304,0
|
|
20230619,174800,481894414,1304,1304,1304,1304,0
|
|
20230619,174700,481894414,1304,1304,1304,1304,0
|
|
20230619,174600,481894414,1304,1304,1304,1304,0
|
|
20230619,174500,481894414,1304,1304,1304,1304,0
|
|
20230619,174400,481894414,1304,1304,1304,1304,0
|
|
20230619,174300,481894414,1304,1304,1304,1304,0
|
|
20230619,174200,481894414,1304,1304,1304,1304,0
|
|
20230619,174100,481894414,1304,1304,1304,1304,0
|
|
20230619,174000,481894414,1304,1304,1304,1304,0
|
|
20230619,173900,481894414,1304,1304,1304,1304,0
|
|
20230619,173800,481894414,1304,1304,1304,1304,0
|
|
20230619,173700,481894414,1304,1304,1304,1304,0
|
|
20230619,173600,481894414,1304,1304,1304,1304,0
|
|
20230619,173500,481894414,1304,1304,1304,1304,0
|
|
20230619,173400,481894414,1304,1304,1304,1304,0
|
|
20230619,173300,481894414,1304,1304,1304,1304,7144
|
|
20230619,173200,481894414,1304,1304,1304,1304,0
|
|
20230619,173100,481894414,1304,1304,1304,1304,0
|
|
20230619,173000,481894414,1304,1304,1304,1304,0
|
|
20230619,172900,481894414,1304,1304,1304,1304,0
|
|
20230619,172800,481894414,1304,1304,1304,1304,0
|
|
20230619,172700,481894414,1304,1304,1304,1304,0
|
|
20230619,172600,481894414,1304,1304,1304,1304,0
|
|
20230619,172500,481894414,1304,1304,1304,1304,0
|
|
20230619,172400,481894414,1304,1304,1304,1304,0
|
|
20230619,172300,481894414,1304,1304,1304,1304,0
|
|
20230619,172200,481894414,1304,1304,1304,1304,0
|
|
20230619,172100,481894414,1304,1304,1304,1304,0
|
|
20230619,172000,481894414,1304,1304,1304,1304,0
|
|
20230619,171900,481894414,1304,1304,1304,1304,0
|
|
20230619,171800,481894414,1304,1304,1304,1304,0
|
|
20230619,171700,481894414,1304,1304,1304,1304,0
|
|
20230619,171600,481894414,1304,1304,1304,1304,0
|
|
20230619,171500,481894414,1304,1304,1304,1304,0
|
|
20230619,171400,481894414,1304,1304,1304,1304,0
|
|
20230619,171300,481894414,1304,1304,1304,1304,0
|
|
20230619,171200,481894414,1304,1304,1304,1304,0
|
|
20230619,171100,481894414,1304,1304,1304,1304,0
|
|
20230619,171000,481894414,1304,1304,1304,1304,0
|
|
20230619,170900,481894414,1304,1304,1304,1304,0
|
|
20230619,170800,481894414,1304,1304,1304,1304,0
|
|
20230619,170700,481894414,1304,1304,1304,1304,0
|
|
20230619,170600,481894414,1304,1304,1304,1304,0
|
|
20230619,170500,481894414,1304,1304,1304,1304,0
|
|
20230619,170400,481894414,1304,1304,1304,1304,0
|
|
20230619,170300,481894414,1304,1304,1304,1304,7144
|
|
20230619,170200,481894414,1304,1304,1304,1304,0
|
|
20230619,170100,481894414,1304,1304,1304,1304,0
|
|
20230619,170000,481894414,1304,1304,1304,1304,0
|
|
20230619,165900,481894414,1304,1304,1304,1304,0
|
|
20230619,165800,481894414,1304,1304,1304,1304,0
|
|
20230619,165700,481894414,1304,1304,1304,1304,0
|
|
20230619,165600,481894414,1304,1304,1304,1304,0
|
|
20230619,165500,481894414,1304,1304,1304,1304,0
|
|
20230619,165400,481894414,1304,1304,1304,1304,0
|
|
20230619,165300,481894414,1304,1304,1304,1304,0
|
|
20230619,165200,481894414,1304,1304,1304,1304,0
|
|
20230619,165100,481894414,1304,1304,1304,1304,0
|
|
20230619,165000,481894414,1304,1304,1304,1304,0
|
|
20230619,164900,481894414,1304,1304,1304,1304,0
|
|
20230619,164800,481894414,1304,1304,1304,1304,0
|
|
20230619,164700,481894414,1304,1304,1304,1304,0
|
|
20230619,164600,481894414,1304,1304,1304,1304,0
|
|
20230619,164500,481894414,1304,1304,1304,1304,0
|
|
20230619,164400,481894414,1304,1304,1304,1304,0
|
|
20230619,164300,481894414,1304,1304,1304,1304,0
|
|
20230619,164200,481894414,1304,1304,1304,1304,0
|
|
20230619,164100,481894414,1304,1304,1304,1304,0
|
|
20230619,164000,481894414,1304,1304,1304,1304,0
|
|
20230619,163900,481894414,1304,1304,1304,1304,0
|
|
20230619,163800,481894414,1304,1304,1304,1304,0
|
|
20230619,163700,481894414,1304,1304,1304,1304,0
|
|
20230619,163600,481894414,1304,1304,1304,1304,0
|
|
20230619,163500,481894414,1304,1304,1304,1304,0
|
|
20230619,163400,481894414,1304,1304,1304,1304,0
|
|
20230619,163300,481894414,1304,1304,1304,1304,7144
|
|
20230619,163200,481894414,1304,1304,1304,1304,0
|
|
20230619,163100,481894414,1304,1304,1304,1304,0
|
|
20230619,163000,481894414,1304,1304,1304,1304,0
|
|
20230619,162900,481894414,1304,1304,1304,1304,0
|
|
20230619,162800,481894414,1304,1304,1304,1304,0
|
|
20230619,162700,481894414,1304,1304,1304,1304,0
|
|
20230619,162600,481894414,1304,1304,1304,1304,0
|
|
20230619,162500,481894414,1304,1304,1304,1304,0
|
|
20230619,162400,481894414,1304,1304,1304,1304,0
|
|
20230619,162300,481894414,1304,1304,1304,1304,0
|
|
20230619,162200,481894414,1304,1304,1304,1304,0
|
|
20230619,162100,481894414,1304,1304,1304,1304,0
|
|
20230619,162000,481894414,1304,1304,1304,1304,0
|
|
20230619,161900,481894414,1304,1304,1304,1304,0
|
|
20230619,161800,481894414,1304,1304,1304,1304,0
|
|
20230619,161700,481894414,1304,1304,1304,1304,0
|
|
20230619,161600,481894414,1304,1304,1304,1304,0
|
|
20230619,161500,481894414,1304,1304,1304,1304,0
|
|
20230619,161400,481894414,1304,1304,1304,1304,0
|
|
20230619,161300,481894414,1304,1304,1304,1304,0
|
|
20230619,161200,481894414,1304,1304,1304,1304,0
|
|
20230619,161100,481894414,1304,1304,1304,1304,0
|
|
20230619,161000,481894414,1304,1304,1304,1304,0
|
|
20230619,160900,481894414,1304,1304,1304,1304,0
|
|
20230619,160800,481894414,1304,1304,1304,1304,0
|
|
20230619,160700,481894414,1304,1304,1304,1304,0
|
|
20230619,160600,481894414,1304,1304,1304,1304,0
|
|
20230619,160500,481894414,1304,1304,1304,1304,0
|
|
20230619,160400,481894414,1304,1304,1304,1304,0
|
|
20230619,160300,481894414,1304,1304,1304,1304,7144
|
|
20230619,160200,481894414,1304,1304,1304,1304,0
|
|
20230619,160100,481894414,1304,1304,1304,1304,0
|
|
20230619,160000,481894414,1304,1304,1304,1304,0
|
|
20230619,155900,481894414,1304,1304,1304,1304,0
|
|
20230619,155800,481894414,1304,1304,1304,1304,0
|
|
20230619,155700,481894414,1304,1304,1304,1304,0
|
|
20230619,155600,481894414,1304,1304,1304,1304,0
|
|
20230619,155500,481894414,1304,1304,1304,1304,0
|
|
20230619,155400,481894414,1304,1304,1304,1304,0
|
|
20230619,155300,481894414,1304,1304,1304,1304,0
|
|
20230619,155200,481894414,1304,1304,1304,1304,0
|
|
20230619,155100,481894414,1304,1304,1304,1304,0
|
|
20230619,155000,481894414,1304,1304,1304,1304,0
|
|
20230619,154900,481894414,1304,1304,1304,1304,0
|
|
20230619,154800,481894414,1304,1304,1304,1304,0
|
|
20230619,154700,481894414,1304,1304,1304,1304,0
|
|
20230619,154600,481894414,1304,1304,1304,1304,0
|
|
20230619,154500,481894414,1304,1304,1304,1304,0
|
|
20230619,154400,481894414,1304,1304,1304,1304,0
|
|
20230619,154300,481894414,1304,1304,1304,1304,0
|
|
20230619,154200,481894414,1304,1304,1304,1304,0
|
|
20230619,154100,481894414,1304,1304,1304,1304,0
|
|
20230619,154000,481894414,1304,1304,1304,1304,0
|
|
20230619,153900,481894414,1304,1304,1304,1304,0
|
|
20230619,153800,481894414,1304,1304,1304,1304,0
|
|
20230619,153700,481894414,1304,1304,1304,1304,0
|
|
20230619,153600,481894414,1304,1304,1304,1304,0
|
|
20230619,153500,481894414,1304,1304,1304,1304,0
|
|
20230619,153400,481894414,1304,1304,1304,1304,0
|
|
20230619,153300,481894414,1304,1304,1304,1304,7144
|
|
20230619,153200,481894414,1304,1304,1304,1304,0
|
|
20230619,153100,481894414,1304,1304,1304,1304,0
|
|
20230619,153000,481894414,1304,1304,1304,1304,7144
|
|
20230619,152900,472578638,1301,1301,1301,1301,0
|
|
20230619,152800,472578638,1301,1301,1301,1301,0
|
|
20230619,152700,472578638,1301,1301,1301,1301,0
|
|
20230619,152600,472578638,1301,1301,1301,1301,0
|
|
20230619,152500,472578638,1301,1301,1301,1301,0
|
|
20230619,152400,472578638,1301,1301,1301,1301,0
|
|
20230619,152300,472578638,1301,1301,1301,1301,0
|
|
20230619,152200,472578638,1301,1301,1301,1301,0
|
|
20230619,152100,472578638,1301,1301,1301,1301,0
|
|
20230619,152000,472578638,1301,1301,1301,1301,0
|
|
20230619,151900,472578638,1301,1301,1301,1298,376
|
|
20230619,151800,472090311,1299,1299,1299,1299,2192
|
|
20230619,151700,469242903,1299,1297,1299,1296,3222
|
|
20230619,151600,465064365,1297,1297,1297,1297,1977
|
|
20230619,151500,462500196,1297,1297,1299,1297,1494
|
|
20230619,151400,460562068,1298,1298,1298,1298,127
|
|
20230619,151300,460397222,1299,1299,1299,1297,930
|
|
20230619,151200,459191006,1299,1297,1299,1297,11284
|
|
20230619,151100,444555652,1300,1300,1300,1300,0
|
|
20230619,151000,444555652,1300,1298,1300,1297,862
|
|
20230619,150900,443437532,1300,1300,1300,1298,1287
|
|
20230619,150800,441766808,1301,1301,1301,1301,0
|
|
20230619,150700,441766808,1301,1300,1301,1298,2554
|
|
20230619,150600,438449326,1301,1301,1301,1301,50
|
|
20230619,150500,438384276,1301,1301,1301,1301,101
|
|
20230619,150400,438252875,1301,1301,1301,1300,1610
|
|
20230619,150300,436159861,1301,1301,1301,1301,0
|
|
20230619,150200,436159861,1301,1300,1301,1300,291
|
|
20230619,150100,435781460,1300,1300,1300,1300,144
|
|
20230619,150000,435594260,1300,1300,1300,1300,0
|
|
20230619,145900,435594260,1300,1299,1300,1299,3593
|
|
20230619,145800,430925821,1299,1299,1299,1299,55
|
|
20230619,145700,430854376,1299,1299,1299,1298,2584
|
|
20230619,145600,427500342,1298,1298,1298,1298,10
|
|
20230619,145500,427487362,1299,1298,1299,1298,1896
|
|
20230619,145400,425026353,1298,1299,1299,1298,106
|
|
20230619,145300,424888764,1298,1297,1298,1297,2887
|
|
20230619,145200,421144281,1299,1298,1299,1298,201
|
|
20230619,145100,420883382,1299,1299,1299,1299,0
|
|
20230619,145000,420883382,1299,1299,1299,1299,3
|
|
20230619,144900,420879485,1299,1300,1300,1297,1221
|
|
20230619,144800,419295546,1300,1299,1300,1296,6565
|
|
20230619,144700,410782029,1300,1300,1300,1300,0
|
|
20230619,144600,410782029,1300,1300,1300,1300,8
|
|
20230619,144500,410771629,1300,1300,1300,1300,40
|
|
20230619,144400,410719629,1300,1300,1300,1300,0
|
|
20230619,144300,410719629,1300,1300,1300,1298,3566
|
|
20230619,144200,406090387,1300,1300,1300,1300,0
|
|
20230619,144100,406090387,1300,1299,1300,1299,41
|
|
20230619,144000,406037127,1299,1300,1300,1299,264
|
|
20230619,143900,405694107,1301,1301,1301,1301,0
|
|
20230619,143800,405694107,1301,1301,1301,1301,0
|
|
20230619,143700,405694107,1301,1300,1301,1299,3102
|
|
20230619,143600,401663601,1301,1301,1301,1299,1480
|
|
20230619,143500,399740877,1301,1300,1301,1300,712
|
|
20230619,143400,398815257,1301,1301,1301,1301,0
|
|
20230619,143300,398815257,1301,1301,1301,1301,0
|
|
20230619,143200,398815257,1301,1301,1301,1301,78
|
|
20230619,143100,398713779,1301,1299,1301,1298,1501
|
|
20230619,143000,396764211,1301,1301,1301,1301,0
|
|
20230619,142900,396764211,1301,1299,1301,1299,10
|
|
20230619,142800,396751219,1301,1301,1301,1301,290
|
|
20230619,142700,396373929,1301,1301,1301,1301,2
|
|
20230619,142600,396371327,1299,1299,1299,1299,0
|
|
20230619,142500,396371327,1299,1299,1299,1299,1411
|
|
20230619,142400,394538438,1299,1300,1300,1299,212
|
|
20230619,142300,394263038,1300,1300,1300,1300,988
|
|
20230619,142200,392978638,1301,1301,1301,1301,0
|
|
20230619,142100,392978638,1301,1301,1301,1301,10
|
|
20230619,142000,392965628,1301,1301,1301,1301,930
|
|
20230619,141900,391755698,1304,1304,1304,1304,53
|
|
20230619,141800,391686586,1304,1304,1304,1304,15
|
|
20230619,141700,391667026,1304,1304,1304,1304,378
|
|
20230619,141600,391174114,1304,1304,1304,1304,0
|
|
20230619,141500,391174114,1304,1304,1304,1304,1
|
|
20230619,141400,391172810,1300,1300,1300,1300,5
|
|
20230619,141300,391166310,1304,1301,1304,1301,1257
|
|
20230619,141200,389530950,1301,1301,1301,1301,3731
|
|
20230619,141100,384676919,1301,1301,1301,1301,639
|
|
20230619,141000,383845580,1303,1303,1303,1303,0
|
|
20230619,140900,383845580,1303,1303,1303,1303,1400
|
|
20230619,140800,382021380,1303,1303,1303,1303,0
|
|
20230619,140700,382021380,1303,1303,1303,1303,98
|
|
20230619,140600,381893686,1305,1305,1305,1305,0
|
|
20230619,140500,381893686,1305,1305,1305,1305,1
|
|
20230619,140400,381892381,1298,1298,1298,1298,600
|
|
20230619,140300,381113581,1299,1299,1299,1299,3000
|
|
20230619,140200,377216581,1298,1301,1301,1298,506
|
|
20230619,140100,376559782,1305,1305,1305,1305,100
|
|
20230619,140000,376429282,1306,1306,1306,1306,0
|
|
20230619,135900,376429282,1306,1305,1306,1305,3
|
|
20230619,135800,376425366,1298,1306,1306,1298,4588
|
|
20230619,135700,370462984,1306,1306,1306,1306,0
|
|
20230619,135600,370462984,1306,1306,1306,1306,0
|
|
20230619,135500,370462984,1306,1306,1306,1306,0
|
|
20230619,135400,370462984,1306,1305,1306,1305,521
|
|
20230619,135300,369783078,1304,1304,1304,1304,280
|
|
20230619,135200,369417958,1304,1305,1305,1304,63
|
|
20230619,135100,369335763,1305,1305,1305,1305,0
|
|
20230619,135000,369335763,1305,1305,1305,1305,1
|
|
20230619,134900,369334458,1305,1305,1305,1305,45
|
|
20230619,134800,369275733,1305,1304,1305,1304,40
|
|
20230619,134700,369223563,1304,1304,1304,1304,70
|
|
20230619,134600,369132283,1302,1302,1302,1302,12
|
|
20230619,134500,369116659,1305,1303,1305,1302,11
|
|
20230619,134400,369102327,1303,1303,1303,1303,0
|
|
20230619,134300,369102327,1303,1303,1303,1303,0
|
|
20230619,134200,369102327,1303,1303,1303,1303,24
|
|
20230619,134100,369071055,1303,1303,1303,1303,70
|
|
20230619,134000,368979845,1303,1303,1303,1303,40
|
|
20230619,133900,368927725,1303,1303,1303,1303,100
|
|
20230619,133800,368797425,1303,1302,1303,1300,3648
|
|
20230619,133700,364054480,1305,1305,1305,1305,0
|
|
20230619,133600,364054480,1305,1301,1305,1301,40
|
|
20230619,133500,364002320,1305,1305,1305,1300,4580
|
|
20230619,133400,358044920,1301,1301,1301,1301,3133
|
|
20230619,133300,353968887,1302,1305,1305,1302,546
|
|
20230619,133200,353257992,1302,1302,1302,1302,30
|
|
20230619,133100,353218932,1305,1302,1305,1302,12
|
|
20230619,133000,353203305,1302,1302,1302,1302,10
|
|
20230619,132900,353190285,1302,1302,1302,1302,0
|
|
20230619,132800,353190285,1302,1302,1302,1302,1401
|
|
20230619,132700,351366183,1302,1302,1302,1302,0
|
|
20230619,132600,351366183,1302,1302,1302,1302,0
|
|
20230619,132500,351366183,1302,1302,1302,1302,0
|
|
20230619,132400,351366183,1302,1302,1302,1302,0
|
|
20230619,132300,351366183,1302,1302,1302,1302,897
|
|
20230619,132200,350198289,1302,1302,1302,1301,832
|
|
20230619,132100,349115794,1301,1306,1306,1301,8301
|
|
20230619,132000,338298290,1309,1309,1309,1309,0
|
|
20230619,131900,338298290,1309,1309,1309,1309,0
|
|
20230619,131800,338298290,1309,1309,1309,1309,229
|
|
20230619,131700,337998529,1309,1309,1309,1309,0
|
|
20230619,131600,337998529,1309,1309,1309,1309,0
|
|
20230619,131500,337998529,1309,1309,1309,1309,0
|
|
20230619,131400,337998529,1309,1309,1309,1309,100
|
|
20230619,131300,337867629,1309,1309,1309,1309,1
|
|
20230619,131200,337866320,1309,1309,1309,1309,1
|
|
20230619,131100,337865011,1309,1310,1310,1309,518
|
|
20230619,131000,337186449,1310,1310,1310,1310,0
|
|
20230619,130900,337186449,1310,1310,1310,1310,0
|
|
20230619,130800,337186449,1310,1310,1310,1310,1
|
|
20230619,130700,337185139,1306,1308,1308,1306,2738
|
|
20230619,130600,333608001,1308,1309,1309,1308,2420
|
|
20230619,130500,330442362,1313,1313,1313,1313,0
|
|
20230619,130400,330442362,1313,1313,1313,1313,15
|
|
20230619,130300,330422667,1314,1314,1314,1314,0
|
|
20230619,130200,330422667,1314,1314,1314,1314,0
|
|
20230619,130100,330422667,1314,1314,1314,1314,1
|
|
20230619,130000,330421353,1310,1310,1310,1310,794
|
|
20230619,125900,329381213,1314,1314,1314,1314,0
|
|
20230619,125800,329381213,1314,1314,1314,1314,0
|
|
20230619,125700,329381213,1314,1314,1314,1314,0
|
|
20230619,125600,329381213,1314,1314,1314,1314,0
|
|
20230619,125500,329381213,1314,1314,1314,1314,0
|
|
20230619,125400,329381213,1314,1314,1314,1314,0
|
|
20230619,125300,329381213,1314,1314,1314,1314,1
|
|
20230619,125200,329379899,1309,1309,1309,1309,729
|
|
20230619,125100,328425638,1315,1315,1315,1315,0
|
|
20230619,125000,328425638,1315,1310,1315,1310,259
|
|
20230619,124900,328086343,1315,1315,1315,1315,1
|
|
20230619,124800,328085028,1308,1313,1313,1308,1000
|
|
20230619,124700,326776079,1316,1316,1316,1316,1
|
|
20230619,124600,326774763,1316,1316,1316,1316,383
|
|
20230619,124500,326270735,1316,1316,1316,1316,200
|
|
20230619,124400,326007535,1316,1314,1316,1314,521
|
|
20230619,124300,325322859,1314,1316,1316,1314,118
|
|
20230619,124200,325167691,1316,1316,1316,1315,321
|
|
20230619,124100,324745465,1317,1317,1317,1317,5
|
|
20230619,124000,324738880,1317,1317,1317,1316,22
|
|
20230619,123900,324709918,1315,1313,1315,1313,5521
|
|
20230619,123800,317450490,1313,1312,1313,1312,99
|
|
20230619,123700,317320601,1313,1312,1313,1312,23
|
|
20230619,123600,317290422,1313,1313,1313,1313,1
|
|
20230619,123500,317289109,1309,1309,1309,1309,927
|
|
20230619,123400,316075666,1310,1313,1313,1310,674
|
|
20230619,123300,315192723,1313,1313,1313,1313,0
|
|
20230619,123200,315192723,1313,1313,1313,1313,7
|
|
20230619,123100,315183532,1313,1313,1313,1313,4
|
|
20230619,123000,315178280,1313,1311,1313,1311,46
|
|
20230619,122900,315117884,1314,1314,1314,1314,0
|
|
20230619,122800,315117884,1314,1314,1314,1314,0
|
|
20230619,122700,315117884,1314,1310,1314,1310,80
|
|
20230619,122600,315013077,1310,1313,1313,1310,11472
|
|
20230619,122500,299960569,1315,1315,1315,1313,552
|
|
20230619,122400,299235689,1313,1313,1315,1313,1700
|
|
20230619,122300,297003587,1314,1314,1314,1314,280
|
|
20230619,122200,296635667,1315,1317,1317,1315,706
|
|
20230619,122100,295706519,1316,1316,1316,1316,110
|
|
20230619,122000,295561759,1316,1315,1317,1315,73
|
|
20230619,121900,295465741,1317,1317,1317,1315,9982
|
|
20230619,121800,282339209,1317,1317,1317,1315,633
|
|
20230619,121700,281505594,1315,1315,1315,1315,3
|
|
20230619,121600,281501649,1317,1317,1317,1317,0
|
|
20230619,121500,281501649,1317,1317,1317,1315,92
|
|
20230619,121400,281380495,1315,1315,1315,1315,0
|
|
20230619,121300,281380495,1315,1317,1317,1315,369
|
|
20230619,121200,280894657,1318,1317,1318,1317,455
|
|
20230619,121100,280295420,1317,1318,1318,1317,16
|
|
20230619,121000,280274347,1317,1317,1317,1317,405
|
|
20230619,120900,279740962,1317,1316,1317,1316,19
|
|
20230619,120800,279715957,1317,1315,1317,1315,643
|
|
20230619,120700,278870384,1315,1315,1315,1315,0
|
|
20230619,120600,278870384,1315,1314,1315,1314,47
|
|
20230619,120500,278808625,1315,1315,1315,1314,444
|
|
20230619,120400,278224781,1317,1316,1317,1315,835
|
|
20230619,120300,277125954,1317,1317,1318,1315,46
|
|
20230619,120200,277065455,1318,1316,1318,1315,92
|
|
20230619,120100,276944295,1318,1317,1319,1316,1094
|
|
20230619,120000,275503533,1319,1319,1319,1319,0
|
|
20230619,115900,275503533,1319,1320,1320,1319,501
|
|
20230619,115800,274842713,1319,1319,1320,1318,6854
|
|
20230619,115700,265801660,1320,1319,1320,1319,613
|
|
20230619,115600,264992583,1319,1318,1319,1318,1686
|
|
20230619,115500,262769448,1317,1318,1318,1317,590
|
|
20230619,115400,261991978,1318,1319,1319,1314,6193
|
|
20230619,115300,253829714,1320,1319,1320,1319,15
|
|
20230619,115200,253809923,1320,1319,1320,1318,1109
|
|
20230619,115100,252347639,1319,1319,1319,1318,835
|
|
20230619,115000,251246874,1318,1317,1318,1317,4965
|
|
20230619,114900,244703689,1317,1317,1317,1317,531
|
|
20230619,114800,244004362,1317,1314,1317,1314,1440
|
|
20230619,114700,242110194,1314,1314,1314,1314,51
|
|
20230619,114600,242043180,1313,1313,1313,1313,1437
|
|
20230619,114500,240156399,1314,1313,1314,1313,429
|
|
20230619,114400,239592785,1314,1314,1316,1313,1004
|
|
20230619,114300,238273551,1316,1314,1316,1314,12
|
|
20230619,114200,238257781,1316,1316,1316,1316,283
|
|
20230619,114100,237885353,1316,1314,1316,1314,12
|
|
20230619,114000,237869581,1316,1314,1316,1314,68
|
|
20230619,113900,237780227,1317,1315,1317,1314,103
|
|
20230619,113800,237644779,1317,1318,1318,1315,1728
|
|
20230619,113700,235370920,1316,1319,1319,1316,2188
|
|
20230619,113600,232489323,1317,1318,1319,1317,1516
|
|
20230619,113500,230491022,1319,1319,1319,1318,909
|
|
20230619,113400,229292902,1318,1318,1318,1318,2149
|
|
20230619,113300,226460520,1318,1318,1318,1318,743
|
|
20230619,113200,225481246,1318,1318,1320,1318,4687
|
|
20230619,113100,219302934,1317,1316,1317,1316,1214
|
|
20230619,113000,217704603,1316,1316,1316,1315,485
|
|
20230619,112900,217066344,1316,1314,1316,1314,4357
|
|
20230619,112800,211340616,1314,1313,1314,1313,310
|
|
20230619,112700,210933282,1314,1314,1314,1313,847
|
|
20230619,112600,209820325,1314,1313,1314,1312,3823
|
|
20230619,112500,204802007,1313,1312,1313,1312,2497
|
|
20230619,112400,201525833,1312,1311,1312,1310,1002
|
|
20230619,112300,200212211,1312,1311,1312,1311,1700
|
|
20230619,112200,197982881,1312,1311,1312,1311,323
|
|
20230619,112100,197559427,1311,1311,1311,1311,1679
|
|
20230619,112000,195358258,1312,1311,1312,1311,1002
|
|
20230619,111900,194044634,1312,1311,1312,1311,1399
|
|
20230619,111800,192210544,1311,1312,1312,1310,2556
|
|
20230619,111700,188862088,1311,1310,1312,1310,2214
|
|
20230619,111600,185959846,1311,1312,1312,1311,631
|
|
20230619,111500,185132074,1312,1311,1312,1311,1922
|
|
20230619,111400,182611891,1312,1311,1312,1311,708
|
|
20230619,111300,181683702,1312,1312,1312,1311,846
|
|
20230619,111200,180574534,1312,1312,1312,1312,0
|
|
20230619,111100,180574534,1312,1312,1312,1312,600
|
|
20230619,111000,179787334,1313,1312,1313,1311,5013
|
|
20230619,110900,173213586,1311,1313,1313,1311,2977
|
|
20230619,110800,169309932,1313,1314,1314,1313,4624
|
|
20230619,110700,163238504,1314,1313,1314,1313,668
|
|
20230619,110600,162361306,1313,1313,1313,1313,84
|
|
20230619,110500,162251014,1313,1312,1313,1311,1509
|
|
20230619,110400,160271657,1312,1310,1312,1310,2145
|
|
20230619,110300,157459938,1311,1311,1311,1311,0
|
|
20230619,110200,157459938,1311,1310,1311,1307,147
|
|
20230619,110100,157267643,1311,1307,1311,1307,304
|
|
20230619,110000,156870050,1311,1307,1311,1307,11350
|
|
20230619,105900,142014111,1308,1307,1308,1307,1262
|
|
20230619,105800,140364475,1307,1308,1309,1307,335
|
|
20230619,105700,139926504,1309,1305,1309,1304,5693
|
|
20230619,105600,132489504,1305,1305,1305,1305,0
|
|
20230619,105500,132489504,1305,1304,1305,1304,2
|
|
20230619,105400,132486895,1305,1305,1305,1305,20
|
|
20230619,105300,132460795,1305,1305,1305,1305,0
|
|
20230619,105200,132460795,1305,1305,1305,1305,0
|
|
20230619,105100,132460795,1305,1305,1305,1305,0
|
|
20230619,105000,132460795,1305,1305,1305,1305,701
|
|
20230619,104900,131545990,1305,1305,1305,1305,1
|
|
20230619,104800,131544685,1300,1300,1300,1300,0
|
|
20230619,104700,131544685,1300,1305,1305,1300,1398
|
|
20230619,104600,129726008,1301,1301,1301,1301,0
|
|
20230619,104500,129726008,1301,1304,1304,1301,1140
|
|
20230619,104400,128241494,1304,1304,1304,1304,1
|
|
20230619,104300,128240190,1304,1304,1304,1304,1000
|
|
20230619,104200,126936190,1304,1304,1304,1304,817
|
|
20230619,104100,125870822,1304,1302,1304,1302,6018
|
|
20230619,104000,118025350,1303,1302,1303,1302,437
|
|
20230619,103900,117455989,1303,1301,1303,1301,77
|
|
20230619,103800,117355710,1301,1303,1303,1301,240
|
|
20230619,103700,117042994,1303,1302,1303,1302,385
|
|
20230619,103600,116541539,1302,1302,1302,1302,502
|
|
20230619,103500,115887935,1302,1300,1302,1300,153
|
|
20230619,103400,115689031,1302,1300,1302,1300,1002
|
|
20230619,103300,114386427,1300,1301,1301,1300,1162
|
|
20230619,103200,112875603,1302,1302,1302,1302,2
|
|
20230619,103100,112872999,1303,1303,1303,1303,51
|
|
20230619,103000,112806546,1303,1302,1303,1302,5
|
|
20230619,102900,112800035,1304,1304,1304,1304,0
|
|
20230619,102800,112800035,1304,1304,1304,1303,151
|
|
20230619,102700,112603132,1304,1305,1305,1303,1302
|
|
20230619,102600,110905076,1306,1306,1306,1306,71
|
|
20230619,102500,110812350,1306,1307,1307,1306,360
|
|
20230619,102400,110342189,1306,1305,1306,1305,61
|
|
20230619,102300,110262542,1305,1305,1306,1305,482
|
|
20230619,102200,109633074,1305,1304,1305,1304,57
|
|
20230619,102100,109558706,1305,1304,1305,1304,91
|
|
20230619,102000,109440032,1304,1305,1305,1304,398
|
|
20230619,101900,108920654,1305,1305,1305,1305,355
|
|
20230619,101800,108457379,1305,1305,1305,1305,345
|
|
20230619,101700,108007154,1304,1304,1304,1304,0
|
|
20230619,101600,108007154,1304,1304,1304,1304,2
|
|
20230619,101500,108004546,1304,1304,1304,1304,13
|
|
20230619,101400,107987594,1304,1305,1305,1304,47
|
|
20230619,101300,107926300,1305,1305,1305,1305,1
|
|
20230619,101200,107924995,1305,1305,1305,1305,29
|
|
20230619,101100,107887150,1305,1305,1305,1305,0
|
|
20230619,101000,107887150,1305,1305,1305,1305,0
|
|
20230619,100900,107887150,1305,1305,1305,1304,114
|
|
20230619,100800,107738405,1305,1305,1305,1305,110
|
|
20230619,100700,107594855,1308,1308,1308,1308,1
|
|
20230619,100600,107593547,1304,1305,1305,1304,400
|
|
20230619,100500,107071582,1305,1304,1308,1304,1136
|
|
20230619,100400,105590198,1303,1303,1303,1303,805
|
|
20230619,100300,104541283,1302,1302,1302,1302,200
|
|
20230619,100200,104280883,1301,1301,1301,1301,0
|
|
20230619,100100,104280883,1301,1301,1301,1301,14
|
|
20230619,100000,104262669,1303,1303,1303,1303,12
|
|
20230619,095900,104247033,1301,1302,1302,1301,1507
|
|
20230619,095800,102285922,1301,1301,1301,1301,117
|
|
20230619,095700,102133705,1301,1301,1301,1301,1
|
|
20230619,095600,102132404,1301,1301,1301,1301,634
|
|
20230619,095500,101307570,1301,1301,1301,1301,55
|
|
20230619,095400,101236015,1300,1300,1300,1300,200
|
|
20230619,095300,100976015,1298,1304,1304,1298,2960
|
|
20230619,095200,97127837,1304,1299,1304,1299,8954
|
|
20230619,095100,85486003,1299,1299,1299,1299,265
|
|
20230619,095000,85141768,1297,1297,1297,1297,378
|
|
20230619,094900,84651502,1297,1297,1297,1297,222
|
|
20230619,094800,84363568,1300,1299,1300,1299,100
|
|
20230619,094700,84233626,1300,1300,1300,1300,70
|
|
20230619,094600,84142626,1300,1300,1300,1300,160
|
|
20230619,094500,83934626,1300,1300,1300,1300,5
|
|
20230619,094400,83928126,1300,1300,1300,1300,1
|
|
20230619,094300,83926826,1300,1297,1300,1297,79
|
|
20230619,094200,83824360,1297,1297,1297,1297,0
|
|
20230619,094100,83824360,1297,1297,1297,1297,154
|
|
20230619,094000,83624622,1297,1297,1297,1297,1000
|
|
20230619,093900,82327622,1299,1299,1299,1299,110
|
|
20230619,093800,82184732,1297,1301,1301,1297,1408
|
|
20230619,093700,80358548,1298,1300,1302,1298,1380
|
|
20230619,093600,78565767,1301,1302,1302,1301,3
|
|
20230619,093500,78561862,1302,1301,1302,1300,212
|
|
20230619,093400,78286109,1301,1304,1304,1300,1099
|
|
20230619,093300,76854226,1304,1307,1307,1304,435
|
|
20230619,093200,76285716,1307,1304,1308,1304,179
|
|
20230619,093100,76052246,1304,1304,1304,1304,39
|
|
20230619,093000,76001390,1308,1310,1310,1308,213
|
|
20230619,092900,75722430,1304,1304,1305,1304,590
|
|
20230619,092800,74953060,1304,1307,1310,1304,7698
|
|
20230619,092700,64872740,1306,1304,1306,1299,3358
|
|
20230619,092600,60489809,1305,1305,1305,1305,2000
|
|
20230619,092500,57879809,1305,1304,1305,1304,1011
|
|
20230619,092400,56561454,1305,1304,1305,1304,1927
|
|
20230619,092300,54046720,1302,1302,1302,1302,508
|
|
20230619,092200,53385304,1299,1299,1299,1299,44
|
|
20230619,092100,53328148,1299,1299,1299,1299,0
|
|
20230619,092000,53328148,1299,1299,1299,1299,450
|
|
20230619,091900,52743598,1303,1303,1303,1303,270
|
|
20230619,091800,52391788,1303,1304,1305,1303,46
|
|
20230619,091700,52331846,1298,1298,1298,1298,0
|
|
20230619,091600,52331846,1298,1295,1298,1295,601
|
|
20230619,091500,51553548,1305,1302,1305,1302,3021
|
|
20230619,091400,47620143,1305,1292,1305,1292,10004
|
|
20230619,091300,34618243,1290,1290,1290,1290,1000
|
|
20230619,091200,33328243,1290,1299,1299,1290,24
|
|
20230619,091100,33297274,1290,1290,1290,1290,1009
|
|
20230619,091000,31995664,1290,1290,1290,1290,169
|
|
20230619,090900,31777654,1289,1289,1289,1289,0
|
|
20230619,090800,31777654,1289,1289,1289,1289,82
|
|
20230619,090700,31671956,1299,1289,1299,1289,1297
|
|
20230619,090600,29987354,1288,1288,1288,1288,540
|
|
20230619,090500,29291834,1288,1288,1288,1288,872
|
|
20230619,090400,28168698,1288,1294,1294,1288,5271
|
|
20230619,090300,21366122,1294,1294,1294,1294,1760
|
|
20230619,090200,19088682,1294,1300,1302,1294,5652
|
|
20230619,090100,11764666,1300,1302,1302,1300,4882
|
|
20230619,090000,5412704,1302,1302,1306,1301,4158
|