593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,185000,239161074,1341,1341,1341,1341,2047
|
|
20230613,184900,239161074,1341,1341,1341,1341,0
|
|
20230613,184800,239161074,1341,1341,1341,1341,0
|
|
20230613,184700,239161074,1341,1341,1341,1341,0
|
|
20230613,184600,239161074,1341,1341,1341,1341,0
|
|
20230613,184500,239161074,1341,1341,1341,1341,0
|
|
20230613,184400,239161074,1341,1341,1341,1341,0
|
|
20230613,184300,239161074,1341,1341,1341,1341,0
|
|
20230613,184200,239161074,1341,1341,1341,1341,0
|
|
20230613,184100,239161074,1341,1341,1341,1341,0
|
|
20230613,184000,239161074,1341,1341,1341,1341,0
|
|
20230613,183900,239161074,1341,1341,1341,1341,0
|
|
20230613,183800,239161074,1341,1341,1341,1341,0
|
|
20230613,183700,239161074,1341,1341,1341,1341,0
|
|
20230613,183600,239161074,1341,1341,1341,1341,0
|
|
20230613,183500,239161074,1341,1341,1341,1341,0
|
|
20230613,183400,239161074,1341,1341,1341,1341,0
|
|
20230613,183300,239161074,1341,1341,1341,1341,0
|
|
20230613,183200,239161074,1341,1341,1341,1341,0
|
|
20230613,183100,239161074,1341,1341,1341,1341,0
|
|
20230613,183000,239161074,1341,1341,1341,1341,0
|
|
20230613,182900,239161074,1341,1341,1341,1341,0
|
|
20230613,182800,239161074,1341,1341,1341,1341,0
|
|
20230613,182700,239161074,1341,1341,1341,1341,0
|
|
20230613,182600,239161074,1341,1341,1341,1341,0
|
|
20230613,182500,239161074,1341,1341,1341,1341,0
|
|
20230613,182400,239161074,1341,1341,1341,1341,0
|
|
20230613,182300,239161074,1341,1341,1341,1341,0
|
|
20230613,182200,239161074,1341,1341,1341,1341,0
|
|
20230613,182100,239161074,1341,1341,1341,1341,0
|
|
20230613,182000,239161074,1341,1341,1341,1341,2047
|
|
20230613,181900,239161074,1341,1341,1341,1341,0
|
|
20230613,181800,239161074,1341,1341,1341,1341,0
|
|
20230613,181700,239161074,1341,1341,1341,1341,0
|
|
20230613,181600,239161074,1341,1341,1341,1341,0
|
|
20230613,181500,239161074,1341,1341,1341,1341,0
|
|
20230613,181400,239161074,1341,1341,1341,1341,0
|
|
20230613,181300,239161074,1341,1341,1341,1341,0
|
|
20230613,181200,239161074,1341,1341,1341,1341,0
|
|
20230613,181100,239161074,1341,1341,1341,1341,0
|
|
20230613,181000,239161074,1341,1341,1341,1341,0
|
|
20230613,180900,239161074,1341,1341,1341,1341,0
|
|
20230613,180800,239161074,1341,1341,1341,1341,0
|
|
20230613,180700,239161074,1341,1341,1341,1341,0
|
|
20230613,180600,239161074,1341,1341,1341,1341,0
|
|
20230613,180500,239161074,1341,1341,1341,1341,0
|
|
20230613,180400,239161074,1341,1341,1341,1341,0
|
|
20230613,180300,239161074,1341,1341,1341,1341,0
|
|
20230613,180200,239161074,1341,1341,1341,1341,0
|
|
20230613,180100,239161074,1341,1341,1341,1341,0
|
|
20230613,180000,239161074,1341,1341,1341,1341,0
|
|
20230613,175900,239161074,1341,1341,1341,1341,0
|
|
20230613,175800,239161074,1341,1341,1341,1341,0
|
|
20230613,175700,239161074,1341,1341,1341,1341,0
|
|
20230613,175600,239161074,1341,1341,1341,1341,0
|
|
20230613,175500,239161074,1341,1341,1341,1341,0
|
|
20230613,175400,239161074,1341,1341,1341,1341,0
|
|
20230613,175300,239161074,1341,1341,1341,1341,0
|
|
20230613,175200,239161074,1341,1341,1341,1341,0
|
|
20230613,175100,239161074,1341,1341,1341,1341,0
|
|
20230613,175000,239161074,1341,1341,1341,1341,2047
|
|
20230613,174900,239161074,1341,1341,1341,1341,0
|
|
20230613,174800,239161074,1341,1341,1341,1341,0
|
|
20230613,174700,239161074,1341,1341,1341,1341,0
|
|
20230613,174600,239161074,1341,1341,1341,1341,0
|
|
20230613,174500,239161074,1341,1341,1341,1341,0
|
|
20230613,174400,239161074,1341,1341,1341,1341,0
|
|
20230613,174300,239161074,1341,1341,1341,1341,0
|
|
20230613,174200,239161074,1341,1341,1341,1341,0
|
|
20230613,174100,239161074,1341,1341,1341,1341,0
|
|
20230613,174000,239161074,1341,1341,1341,1341,0
|
|
20230613,173900,239161074,1341,1341,1341,1341,0
|
|
20230613,173800,239161074,1341,1341,1341,1341,0
|
|
20230613,173700,239161074,1341,1341,1341,1341,0
|
|
20230613,173600,239161074,1341,1341,1341,1341,0
|
|
20230613,173500,239161074,1341,1341,1341,1341,0
|
|
20230613,173400,239161074,1341,1341,1341,1341,0
|
|
20230613,173300,239161074,1341,1341,1341,1341,0
|
|
20230613,173200,239161074,1341,1341,1341,1341,0
|
|
20230613,173100,239161074,1341,1341,1341,1341,0
|
|
20230613,173000,239161074,1341,1341,1341,1341,0
|
|
20230613,172900,239161074,1341,1341,1341,1341,0
|
|
20230613,172800,239161074,1341,1341,1341,1341,0
|
|
20230613,172700,239161074,1341,1341,1341,1341,0
|
|
20230613,172600,239161074,1341,1341,1341,1341,0
|
|
20230613,172500,239161074,1341,1341,1341,1341,0
|
|
20230613,172400,239161074,1341,1341,1341,1341,0
|
|
20230613,172300,239161074,1341,1341,1341,1341,0
|
|
20230613,172200,239161074,1341,1341,1341,1341,0
|
|
20230613,172100,239161074,1341,1341,1341,1341,0
|
|
20230613,172000,239161074,1341,1341,1341,1341,2047
|
|
20230613,171900,239161074,1341,1341,1341,1341,0
|
|
20230613,171800,239161074,1341,1341,1341,1341,0
|
|
20230613,171700,239161074,1341,1341,1341,1341,0
|
|
20230613,171600,239161074,1341,1341,1341,1341,0
|
|
20230613,171500,239161074,1341,1341,1341,1341,0
|
|
20230613,171400,239161074,1341,1341,1341,1341,0
|
|
20230613,171300,239161074,1341,1341,1341,1341,0
|
|
20230613,171200,239161074,1341,1341,1341,1341,0
|
|
20230613,171100,239161074,1341,1341,1341,1341,0
|
|
20230613,171000,239161074,1341,1341,1341,1341,0
|
|
20230613,170900,239161074,1341,1341,1341,1341,0
|
|
20230613,170800,239161074,1341,1341,1341,1341,0
|
|
20230613,170700,239161074,1341,1341,1341,1341,0
|
|
20230613,170600,239161074,1341,1341,1341,1341,0
|
|
20230613,170500,239161074,1341,1341,1341,1341,0
|
|
20230613,170400,239161074,1341,1341,1341,1341,0
|
|
20230613,170300,239161074,1341,1341,1341,1341,0
|
|
20230613,170200,239161074,1341,1341,1341,1341,0
|
|
20230613,170100,239161074,1341,1341,1341,1341,0
|
|
20230613,170000,239161074,1341,1341,1341,1341,0
|
|
20230613,165900,239161074,1341,1341,1341,1341,0
|
|
20230613,165800,239161074,1341,1341,1341,1341,0
|
|
20230613,165700,239161074,1341,1341,1341,1341,0
|
|
20230613,165600,239161074,1341,1341,1341,1341,0
|
|
20230613,165500,239161074,1341,1341,1341,1341,0
|
|
20230613,165400,239161074,1341,1341,1341,1341,0
|
|
20230613,165300,239161074,1341,1341,1341,1341,0
|
|
20230613,165200,239161074,1341,1341,1341,1341,0
|
|
20230613,165100,239161074,1341,1341,1341,1341,0
|
|
20230613,165000,239161074,1341,1341,1341,1341,2047
|
|
20230613,164900,239161074,1341,1341,1341,1341,0
|
|
20230613,164800,239161074,1341,1341,1341,1341,0
|
|
20230613,164700,239161074,1341,1341,1341,1341,0
|
|
20230613,164600,239161074,1341,1341,1341,1341,0
|
|
20230613,164500,239161074,1341,1341,1341,1341,0
|
|
20230613,164400,239161074,1341,1341,1341,1341,0
|
|
20230613,164300,239161074,1341,1341,1341,1341,0
|
|
20230613,164200,239161074,1341,1341,1341,1341,0
|
|
20230613,164100,239161074,1341,1341,1341,1341,0
|
|
20230613,164000,239161074,1341,1341,1341,1341,0
|
|
20230613,163900,239161074,1341,1341,1341,1341,0
|
|
20230613,163800,239161074,1341,1341,1341,1341,0
|
|
20230613,163700,239161074,1341,1341,1341,1341,0
|
|
20230613,163600,239161074,1341,1341,1341,1341,0
|
|
20230613,163500,239161074,1341,1341,1341,1341,0
|
|
20230613,163400,239161074,1341,1341,1341,1341,0
|
|
20230613,163300,239161074,1341,1341,1341,1341,0
|
|
20230613,163200,239161074,1341,1341,1341,1341,0
|
|
20230613,163100,239161074,1341,1341,1341,1341,0
|
|
20230613,163000,239161074,1341,1341,1341,1341,0
|
|
20230613,162900,239161074,1341,1341,1341,1341,0
|
|
20230613,162800,239161074,1341,1341,1341,1341,0
|
|
20230613,162700,239161074,1341,1341,1341,1341,0
|
|
20230613,162600,239161074,1341,1341,1341,1341,0
|
|
20230613,162500,239161074,1341,1341,1341,1341,0
|
|
20230613,162400,239161074,1341,1341,1341,1341,0
|
|
20230613,162300,239161074,1341,1341,1341,1341,0
|
|
20230613,162200,239161074,1341,1341,1341,1341,0
|
|
20230613,162100,239161074,1341,1341,1341,1341,0
|
|
20230613,162000,239161074,1341,1341,1341,1341,2047
|
|
20230613,161900,239161074,1341,1341,1341,1341,0
|
|
20230613,161800,239161074,1341,1341,1341,1341,0
|
|
20230613,161700,239161074,1341,1341,1341,1341,0
|
|
20230613,161600,239161074,1341,1341,1341,1341,0
|
|
20230613,161500,239161074,1341,1341,1341,1341,0
|
|
20230613,161400,239161074,1341,1341,1341,1341,0
|
|
20230613,161300,239161074,1341,1341,1341,1341,0
|
|
20230613,161200,239161074,1341,1341,1341,1341,0
|
|
20230613,161100,239161074,1341,1341,1341,1341,0
|
|
20230613,161000,239161074,1341,1341,1341,1341,0
|
|
20230613,160900,239161074,1341,1341,1341,1341,0
|
|
20230613,160800,239161074,1341,1341,1341,1341,0
|
|
20230613,160700,239161074,1341,1341,1341,1341,0
|
|
20230613,160600,239161074,1341,1341,1341,1341,0
|
|
20230613,160500,239161074,1341,1341,1341,1341,0
|
|
20230613,160400,239161074,1341,1341,1341,1341,0
|
|
20230613,160300,239161074,1341,1341,1341,1341,0
|
|
20230613,160200,239161074,1341,1341,1341,1341,0
|
|
20230613,160100,239161074,1341,1341,1341,1341,0
|
|
20230613,160000,239161074,1341,1341,1341,1341,0
|
|
20230613,155900,239161074,1341,1341,1341,1341,0
|
|
20230613,155800,239161074,1341,1341,1341,1341,0
|
|
20230613,155700,239161074,1341,1341,1341,1341,0
|
|
20230613,155600,239161074,1341,1341,1341,1341,0
|
|
20230613,155500,239161074,1341,1341,1341,1341,0
|
|
20230613,155400,239161074,1341,1341,1341,1341,0
|
|
20230613,155300,239161074,1341,1341,1341,1341,0
|
|
20230613,155200,239161074,1341,1341,1341,1341,0
|
|
20230613,155100,239161074,1341,1341,1341,1341,0
|
|
20230613,155000,239161074,1341,1341,1341,1341,2047
|
|
20230613,154900,239161074,1341,1341,1341,1341,0
|
|
20230613,154800,239161074,1341,1341,1341,1341,0
|
|
20230613,154700,239161074,1341,1341,1341,1341,0
|
|
20230613,154600,239161074,1341,1341,1341,1341,0
|
|
20230613,154500,239161074,1341,1341,1341,1341,0
|
|
20230613,154400,239161074,1341,1341,1341,1341,0
|
|
20230613,154300,239161074,1341,1341,1341,1341,0
|
|
20230613,154200,239161074,1341,1341,1341,1341,0
|
|
20230613,154100,239161074,1341,1341,1341,1341,0
|
|
20230613,154000,239161074,1341,1341,1341,1341,0
|
|
20230613,153900,239161074,1341,1341,1341,1341,0
|
|
20230613,153800,239161074,1341,1341,1341,1341,0
|
|
20230613,153700,239161074,1341,1341,1341,1341,0
|
|
20230613,153600,239161074,1341,1341,1341,1341,0
|
|
20230613,153500,239161074,1341,1341,1341,1341,0
|
|
20230613,153400,239161074,1341,1341,1341,1341,0
|
|
20230613,153300,239161074,1341,1341,1341,1341,0
|
|
20230613,153200,239161074,1341,1341,1341,1341,0
|
|
20230613,153100,239161074,1341,1341,1341,1341,0
|
|
20230613,153000,239161074,1341,1341,1341,1341,2047
|
|
20230613,152900,236416047,1342,1342,1342,1342,0
|
|
20230613,152800,236416047,1342,1342,1342,1342,0
|
|
20230613,152700,236416047,1342,1342,1342,1342,0
|
|
20230613,152600,236416047,1342,1342,1342,1342,0
|
|
20230613,152500,236416047,1342,1342,1342,1342,0
|
|
20230613,152400,236416047,1342,1342,1342,1342,0
|
|
20230613,152300,236416047,1342,1342,1342,1342,0
|
|
20230613,152200,236416047,1342,1342,1342,1342,0
|
|
20230613,152100,236416047,1342,1342,1342,1342,0
|
|
20230613,152000,236416047,1342,1342,1342,1342,0
|
|
20230613,151900,236416047,1342,1336,1342,1336,1092
|
|
20230613,151800,234956751,1335,1336,1336,1335,254
|
|
20230613,151700,234617436,1336,1335,1336,1335,4
|
|
20230613,151600,234612093,1336,1336,1336,1336,0
|
|
20230613,151500,234612093,1336,1336,1336,1336,5
|
|
20230613,151400,234605413,1337,1337,1337,1337,0
|
|
20230613,151300,234605413,1337,1335,1337,1335,338
|
|
20230613,151200,234154175,1337,1337,1337,1337,0
|
|
20230613,151100,234154175,1337,1337,1337,1337,0
|
|
20230613,151000,234154175,1337,1337,1337,1337,0
|
|
20230613,150900,234154175,1337,1337,1337,1337,0
|
|
20230613,150800,234154175,1337,1336,1337,1336,330
|
|
20230613,150700,233712995,1337,1335,1337,1335,4030
|
|
20230613,150600,228328943,1336,1336,1336,1336,4
|
|
20230613,150500,228323599,1334,1334,1334,1334,529
|
|
20230613,150400,227617913,1336,1336,1336,1336,2
|
|
20230613,150300,227615241,1334,1334,1334,1334,474
|
|
20230613,150200,226982925,1337,1337,1337,1337,0
|
|
20230613,150100,226982925,1337,1337,1337,1337,1
|
|
20230613,150000,226981588,1334,1334,1334,1334,3500
|
|
20230613,145900,222312588,1338,1338,1338,1338,0
|
|
20230613,145800,222312588,1338,1338,1338,1338,0
|
|
20230613,145700,222312588,1338,1338,1338,1338,1
|
|
20230613,145600,222311250,1334,1334,1334,1334,1
|
|
20230613,145500,222309916,1338,1335,1338,1335,1805
|
|
20230613,145400,219900238,1336,1336,1336,1336,100
|
|
20230613,145300,219766638,1335,1335,1335,1335,0
|
|
20230613,145200,219766638,1335,1335,1335,1335,1
|
|
20230613,145100,219765303,1338,1335,1338,1335,367
|
|
20230613,145000,219274860,1335,1335,1335,1335,1000
|
|
20230613,144900,217939860,1335,1335,1335,1335,1000
|
|
20230613,144800,216604860,1340,1340,1340,1340,1
|
|
20230613,144700,216603520,1335,1335,1335,1335,0
|
|
20230613,144600,216603520,1335,1335,1335,1335,0
|
|
20230613,144500,216603520,1335,1336,1340,1335,930
|
|
20230613,144400,215361037,1340,1340,1340,1340,0
|
|
20230613,144300,215361037,1340,1340,1340,1340,1
|
|
20230613,144200,215359697,1336,1336,1336,1336,1
|
|
20230613,144100,215358361,1340,1340,1340,1340,0
|
|
20230613,144000,215358361,1340,1337,1340,1336,3002
|
|
20230613,143900,211346814,1340,1337,1340,1337,9
|
|
20230613,143800,211334778,1340,1340,1340,1340,954
|
|
20230613,143700,210056418,1340,1340,1340,1340,150
|
|
20230613,143600,209855418,1340,1340,1340,1340,0
|
|
20230613,143500,209855418,1340,1340,1340,1340,0
|
|
20230613,143400,209855418,1340,1338,1340,1337,596
|
|
20230613,143300,209057969,1340,1340,1340,1340,0
|
|
20230613,143200,209057969,1340,1340,1340,1340,0
|
|
20230613,143100,209057969,1340,1340,1340,1340,180
|
|
20230613,143000,208816769,1340,1340,1340,1340,8
|
|
20230613,142900,208806049,1337,1340,1340,1337,109
|
|
20230613,142800,208660016,1341,1341,1341,1341,0
|
|
20230613,142700,208660016,1341,1341,1341,1341,0
|
|
20230613,142600,208660016,1341,1337,1341,1337,2
|
|
20230613,142500,208657338,1341,1341,1341,1341,10
|
|
20230613,142400,208643928,1341,1341,1341,1341,0
|
|
20230613,142300,208643928,1341,1341,1341,1341,0
|
|
20230613,142200,208643928,1341,1341,1341,1341,0
|
|
20230613,142100,208643928,1341,1341,1341,1341,0
|
|
20230613,142000,208643928,1341,1341,1341,1341,0
|
|
20230613,141900,208643928,1341,1341,1341,1341,1
|
|
20230613,141800,208642587,1337,1337,1337,1337,1
|
|
20230613,141700,208641250,1342,1342,1342,1342,0
|
|
20230613,141600,208641250,1342,1342,1342,1342,9
|
|
20230613,141500,208629172,1342,1342,1342,1342,0
|
|
20230613,141400,208629172,1342,1342,1342,1342,300
|
|
20230613,141300,208226572,1342,1342,1342,1342,0
|
|
20230613,141200,208226572,1342,1342,1342,1342,0
|
|
20230613,141100,208226572,1342,1342,1342,1342,0
|
|
20230613,141000,208226572,1342,1342,1342,1342,0
|
|
20230613,140900,208226572,1342,1342,1342,1342,0
|
|
20230613,140800,208226572,1342,1342,1342,1342,280
|
|
20230613,140700,207850812,1342,1342,1342,1342,45
|
|
20230613,140600,207790422,1342,1342,1342,1342,0
|
|
20230613,140500,207790422,1342,1337,1342,1337,4
|
|
20230613,140400,207785064,1342,1342,1342,1342,294
|
|
20230613,140300,207390516,1343,1343,1343,1343,219
|
|
20230613,140200,207096399,1343,1343,1343,1343,1
|
|
20230613,140100,207095056,1343,1343,1343,1343,10
|
|
20230613,140000,207081626,1345,1345,1345,1345,0
|
|
20230613,135900,207081626,1345,1345,1345,1345,0
|
|
20230613,135800,207081626,1345,1345,1345,1345,0
|
|
20230613,135700,207081626,1345,1341,1345,1341,500
|
|
20230613,135600,206410521,1341,1341,1341,1341,0
|
|
20230613,135500,206410521,1341,1341,1341,1341,0
|
|
20230613,135400,206410521,1341,1341,1341,1341,0
|
|
20230613,135300,206410521,1341,1337,1341,1337,5
|
|
20230613,135200,206403821,1340,1340,1340,1340,0
|
|
20230613,135100,206403821,1340,1340,1340,1340,10
|
|
20230613,135000,206390421,1340,1340,1340,1340,23
|
|
20230613,134900,206359601,1337,1337,1337,1337,20
|
|
20230613,134800,206332861,1337,1337,1337,1337,1
|
|
20230613,134700,206331524,1337,1337,1337,1337,0
|
|
20230613,134600,206331524,1337,1337,1337,1337,1
|
|
20230613,134500,206330187,1340,1340,1340,1340,0
|
|
20230613,134400,206330187,1340,1340,1340,1340,0
|
|
20230613,134300,206330187,1340,1340,1340,1340,0
|
|
20230613,134200,206330187,1340,1340,1340,1340,0
|
|
20230613,134100,206330187,1340,1340,1340,1340,0
|
|
20230613,134000,206330187,1340,1340,1340,1340,2
|
|
20230613,133900,206327507,1338,1338,1338,1338,398
|
|
20230613,133800,205794983,1340,1340,1340,1340,0
|
|
20230613,133700,205794983,1340,1340,1340,1340,0
|
|
20230613,133600,205794983,1340,1340,1340,1340,0
|
|
20230613,133500,205794983,1340,1340,1340,1340,0
|
|
20230613,133400,205794983,1340,1340,1340,1340,100
|
|
20230613,133300,205660983,1340,1340,1340,1340,101
|
|
20230613,133200,205525643,1336,1336,1336,1336,0
|
|
20230613,133100,205525643,1336,1340,1340,1336,546
|
|
20230613,133000,204796183,1336,1336,1336,1336,0
|
|
20230613,132900,204796183,1336,1336,1336,1336,1
|
|
20230613,132800,204794847,1341,1341,1341,1341,11
|
|
20230613,132700,204780096,1336,1339,1339,1336,10138
|
|
20230613,132600,191232238,1341,1341,1341,1341,0
|
|
20230613,132500,191232238,1341,1341,1341,1341,0
|
|
20230613,132400,191232238,1341,1341,1341,1341,0
|
|
20230613,132300,191232238,1341,1341,1341,1341,1
|
|
20230613,132200,191230897,1339,1339,1339,1339,14
|
|
20230613,132100,191212151,1341,1341,1341,1341,3
|
|
20230613,132000,191208128,1339,1339,1339,1339,1
|
|
20230613,131900,191206789,1339,1339,1339,1339,3
|
|
20230613,131800,191202772,1341,1341,1341,1341,0
|
|
20230613,131700,191202772,1341,1341,1341,1341,0
|
|
20230613,131600,191202772,1341,1341,1341,1341,0
|
|
20230613,131500,191202772,1341,1339,1341,1339,308
|
|
20230613,131400,190790358,1339,1339,1339,1339,0
|
|
20230613,131300,190790358,1339,1339,1339,1339,0
|
|
20230613,131200,190790358,1339,1338,1339,1338,116
|
|
20230613,131100,190635035,1341,1341,1341,1341,0
|
|
20230613,131000,190635035,1341,1341,1341,1341,0
|
|
20230613,130900,190635035,1341,1339,1341,1339,557
|
|
20230613,130800,189889210,1339,1339,1339,1339,0
|
|
20230613,130700,189889210,1339,1339,1339,1339,0
|
|
20230613,130600,189889210,1339,1339,1339,1339,0
|
|
20230613,130500,189889210,1339,1339,1339,1339,0
|
|
20230613,130400,189889210,1339,1339,1339,1339,0
|
|
20230613,130300,189889210,1339,1339,1339,1339,100
|
|
20230613,130200,189755310,1339,1339,1339,1339,0
|
|
20230613,130100,189755310,1339,1339,1339,1339,0
|
|
20230613,130000,189755310,1339,1339,1339,1339,4
|
|
20230613,125900,189749954,1338,1338,1338,1338,0
|
|
20230613,125800,189749954,1338,1338,1338,1338,0
|
|
20230613,125700,189749954,1338,1338,1338,1338,31
|
|
20230613,125600,189708476,1338,1338,1338,1338,9321
|
|
20230613,125500,177236978,1339,1339,1339,1339,0
|
|
20230613,125400,177236978,1339,1339,1339,1339,341
|
|
20230613,125300,176780379,1339,1338,1339,1338,343
|
|
20230613,125200,176321286,1338,1338,1338,1338,4197
|
|
20230613,125100,170705700,1338,1338,1338,1338,1384
|
|
20230613,125000,168853908,1338,1338,1338,1338,0
|
|
20230613,124900,168853908,1338,1338,1338,1338,19
|
|
20230613,124800,168828486,1338,1338,1338,1338,1
|
|
20230613,124700,168827148,1336,1336,1336,1336,0
|
|
20230613,124600,168827148,1336,1336,1336,1336,1
|
|
20230613,124500,168825812,1337,1337,1337,1337,125
|
|
20230613,124400,168658687,1337,1337,1337,1337,0
|
|
20230613,124300,168658687,1337,1337,1337,1337,170
|
|
20230613,124200,168431397,1337,1337,1337,1337,0
|
|
20230613,124100,168431397,1337,1337,1337,1337,0
|
|
20230613,124000,168431397,1337,1337,1337,1337,253
|
|
20230613,123900,168093136,1339,1339,1339,1339,0
|
|
20230613,123800,168093136,1339,1339,1339,1339,0
|
|
20230613,123700,168093136,1339,1339,1339,1337,4852
|
|
20230613,123600,161604309,1339,1339,1339,1339,1
|
|
20230613,123500,161602970,1339,1339,1339,1339,1
|
|
20230613,123400,161601631,1339,1339,1339,1339,1
|
|
20230613,123300,161600292,1341,1341,1341,1341,1
|
|
20230613,123200,161598951,1339,1339,1339,1339,2
|
|
20230613,123100,161596273,1339,1340,1340,1339,105
|
|
20230613,123000,161455574,1340,1340,1340,1340,0
|
|
20230613,122900,161455574,1340,1341,1341,1340,14
|
|
20230613,122800,161436801,1340,1340,1340,1340,0
|
|
20230613,122700,161436801,1340,1340,1340,1340,1
|
|
20230613,122600,161435461,1340,1340,1340,1340,1
|
|
20230613,122500,161434121,1339,1339,1339,1339,0
|
|
20230613,122400,161434121,1339,1338,1339,1338,1120
|
|
20230613,122300,159934501,1339,1339,1339,1339,0
|
|
20230613,122200,159934501,1339,1337,1339,1337,5
|
|
20230613,122100,159927809,1337,1339,1339,1337,203
|
|
20230613,122000,159656008,1339,1339,1339,1339,0
|
|
20230613,121900,159656008,1339,1339,1339,1339,742
|
|
20230613,121800,158662470,1339,1339,1339,1339,0
|
|
20230613,121700,158662470,1339,1339,1339,1339,0
|
|
20230613,121600,158662470,1339,1339,1339,1339,1
|
|
20230613,121500,158661131,1341,1341,1341,1341,89
|
|
20230613,121400,158541782,1339,1339,1340,1339,12
|
|
20230613,121300,158525704,1341,1341,1341,1341,0
|
|
20230613,121200,158525704,1341,1341,1341,1341,0
|
|
20230613,121100,158525704,1341,1341,1341,1341,0
|
|
20230613,121000,158525704,1341,1341,1341,1341,0
|
|
20230613,120900,158525704,1341,1338,1341,1338,5
|
|
20230613,120800,158519005,1337,1337,1337,1337,1
|
|
20230613,120700,158517668,1338,1338,1338,1338,0
|
|
20230613,120600,158517668,1338,1338,1338,1338,0
|
|
20230613,120500,158517668,1338,1338,1338,1338,1
|
|
20230613,120400,158516330,1337,1337,1337,1337,0
|
|
20230613,120300,158516330,1337,1337,1337,1337,0
|
|
20230613,120200,158516330,1337,1337,1337,1337,1
|
|
20230613,120100,158514993,1337,1337,1337,1337,0
|
|
20230613,120000,158514993,1337,1337,1337,1337,0
|
|
20230613,115900,158514993,1337,1337,1337,1337,0
|
|
20230613,115800,158514993,1337,1337,1337,1337,0
|
|
20230613,115700,158514993,1337,1337,1337,1337,416
|
|
20230613,115600,157958801,1336,1336,1336,1336,0
|
|
20230613,115500,157958801,1336,1336,1336,1336,0
|
|
20230613,115400,157958801,1336,1340,1340,1336,2018
|
|
20230613,115300,155262268,1342,1338,1346,1338,12161
|
|
20230613,115200,138897513,1336,1336,1336,1336,22
|
|
20230613,115100,138868121,1336,1336,1336,1336,0
|
|
20230613,115000,138868121,1336,1336,1336,1336,600
|
|
20230613,114900,138066521,1336,1336,1336,1336,0
|
|
20230613,114800,138066521,1336,1336,1336,1336,0
|
|
20230613,114700,138066521,1336,1336,1336,1336,1
|
|
20230613,114600,138065185,1337,1337,1337,1337,2057
|
|
20230613,114500,135314976,1337,1337,1337,1337,665
|
|
20230613,114400,134425871,1339,1337,1339,1337,113
|
|
20230613,114300,134274590,1337,1338,1338,1337,1185
|
|
20230613,114200,132690179,1338,1338,1338,1338,78
|
|
20230613,114100,132585815,1338,1338,1338,1338,1709
|
|
20230613,114000,130299173,1339,1339,1339,1339,427
|
|
20230613,113900,129727420,1339,1339,1339,1339,123
|
|
20230613,113800,129562723,1339,1339,1339,1339,15
|
|
20230613,113700,129542638,1339,1339,1339,1339,1
|
|
20230613,113600,129541299,1339,1339,1339,1339,36
|
|
20230613,113500,129493095,1339,1339,1339,1339,0
|
|
20230613,113400,129493095,1339,1339,1339,1339,0
|
|
20230613,113300,129493095,1339,1339,1339,1339,0
|
|
20230613,113200,129493095,1339,1339,1339,1339,0
|
|
20230613,113100,129493095,1339,1339,1339,1339,0
|
|
20230613,113000,129493095,1339,1339,1339,1339,1
|
|
20230613,112900,129491756,1339,1339,1339,1339,0
|
|
20230613,112800,129491756,1339,1339,1339,1339,1000
|
|
20230613,112700,128152756,1339,1339,1339,1339,0
|
|
20230613,112600,128152756,1339,1339,1339,1339,1
|
|
20230613,112500,128151417,1339,1339,1339,1339,0
|
|
20230613,112400,128151417,1339,1339,1339,1339,0
|
|
20230613,112300,128151417,1339,1339,1339,1339,0
|
|
20230613,112200,128151417,1339,1339,1339,1339,0
|
|
20230613,112100,128151417,1339,1339,1339,1339,0
|
|
20230613,112000,128151417,1339,1339,1339,1339,0
|
|
20230613,111900,128151417,1339,1339,1339,1339,1
|
|
20230613,111800,128150078,1339,1339,1339,1339,0
|
|
20230613,111700,128150078,1339,1339,1339,1339,1
|
|
20230613,111600,128148739,1339,1339,1339,1339,0
|
|
20230613,111500,128148739,1339,1339,1339,1339,0
|
|
20230613,111400,128148739,1339,1339,1339,1339,1582
|
|
20230613,111300,126030441,1339,1339,1339,1339,0
|
|
20230613,111200,126030441,1339,1339,1339,1339,0
|
|
20230613,111100,126030441,1339,1339,1339,1339,1
|
|
20230613,111000,126029102,1339,1339,1339,1339,0
|
|
20230613,110900,126029102,1339,1339,1339,1339,0
|
|
20230613,110800,126029102,1339,1339,1339,1339,0
|
|
20230613,110700,126029102,1339,1339,1339,1339,1
|
|
20230613,110600,126027763,1339,1339,1339,1339,1
|
|
20230613,110500,126026424,1339,1339,1339,1339,0
|
|
20230613,110400,126026424,1339,1339,1339,1339,0
|
|
20230613,110300,126026424,1339,1339,1339,1339,0
|
|
20230613,110200,126026424,1339,1339,1339,1339,0
|
|
20230613,110100,126026424,1339,1339,1339,1339,511
|
|
20230613,110000,125342195,1339,1341,1341,1339,7
|
|
20230613,105900,125332810,1344,1344,1344,1344,0
|
|
20230613,105800,125332810,1344,1344,1344,1344,76
|
|
20230613,105700,125230666,1344,1344,1344,1344,902
|
|
20230613,105600,124018378,1344,1344,1344,1344,3
|
|
20230613,105500,124014346,1344,1344,1344,1344,0
|
|
20230613,105400,124014346,1344,1344,1344,1344,437
|
|
20230613,105300,123427018,1344,1344,1344,1344,0
|
|
20230613,105200,123427018,1344,1344,1344,1344,0
|
|
20230613,105100,123427018,1344,1344,1344,1344,519
|
|
20230613,105000,122729482,1344,1344,1344,1344,1
|
|
20230613,104900,122728138,1341,1341,1341,1341,23
|
|
20230613,104800,122697295,1344,1344,1344,1344,0
|
|
20230613,104700,122697295,1344,1344,1344,1344,22
|
|
20230613,104600,122667727,1343,1343,1343,1343,0
|
|
20230613,104500,122667727,1343,1343,1343,1343,82
|
|
20230613,104400,122557601,1343,1343,1343,1343,2
|
|
20230613,104300,122554915,1341,1341,1341,1341,498
|
|
20230613,104200,121887097,1339,1339,1339,1339,0
|
|
20230613,104100,121887097,1339,1339,1339,1339,1000
|
|
20230613,104000,120548097,1339,1339,1339,1339,1000
|
|
20230613,103900,119209097,1339,1339,1339,1339,1
|
|
20230613,103800,119207758,1339,1339,1339,1339,1
|
|
20230613,103700,119206419,1341,1341,1341,1341,0
|
|
20230613,103600,119206419,1341,1339,1341,1339,50
|
|
20230613,103500,119139445,1339,1339,1339,1339,1
|
|
20230613,103400,119138106,1339,1339,1339,1339,542
|
|
20230613,103300,118412368,1339,1339,1339,1339,0
|
|
20230613,103200,118412368,1339,1339,1339,1339,0
|
|
20230613,103100,118412368,1339,1338,1339,1338,56
|
|
20230613,103000,118337422,1338,1338,1338,1338,1036
|
|
20230613,102900,116951254,1338,1338,1338,1338,0
|
|
20230613,102800,116951254,1338,1338,1338,1338,0
|
|
20230613,102700,116951254,1338,1338,1338,1338,0
|
|
20230613,102600,116951254,1338,1338,1338,1338,0
|
|
20230613,102500,116951254,1338,1338,1338,1338,0
|
|
20230613,102400,116951254,1338,1338,1338,1338,0
|
|
20230613,102300,116951254,1338,1338,1338,1338,1
|
|
20230613,102200,116949916,1338,1338,1338,1338,0
|
|
20230613,102100,116949916,1338,1338,1338,1338,0
|
|
20230613,102000,116949916,1338,1338,1338,1338,1
|
|
20230613,101900,116948578,1338,1338,1338,1338,2
|
|
20230613,101800,116945902,1338,1338,1338,1338,0
|
|
20230613,101700,116945902,1338,1338,1338,1338,0
|
|
20230613,101600,116945902,1338,1338,1338,1338,0
|
|
20230613,101500,116945902,1338,1338,1338,1338,0
|
|
20230613,101400,116945902,1338,1338,1338,1338,0
|
|
20230613,101300,116945902,1338,1338,1338,1338,0
|
|
20230613,101200,116945902,1338,1338,1338,1338,0
|
|
20230613,101100,116945902,1338,1338,1338,1338,0
|
|
20230613,101000,116945902,1338,1338,1338,1338,19
|
|
20230613,100900,116920480,1335,1335,1335,1335,0
|
|
20230613,100800,116920480,1335,1335,1335,1335,0
|
|
20230613,100700,116920480,1335,1335,1335,1335,1
|
|
20230613,100600,116919145,1335,1339,1341,1335,1024
|
|
20230613,100500,115551969,1340,1340,1340,1339,10
|
|
20230613,100400,115538570,1341,1339,1341,1335,1880
|
|
20230613,100300,113024443,1340,1340,1340,1340,4
|
|
20230613,100200,113019083,1340,1340,1340,1340,1001
|
|
20230613,100100,111677743,1345,1345,1345,1345,1000
|
|
20230613,100000,110332743,1345,1345,1345,1345,9
|
|
20230613,095900,110320638,1350,1350,1350,1350,0
|
|
20230613,095800,110320638,1350,1348,1350,1348,13886
|
|
20230613,095700,91579867,1342,1347,1347,1340,2583
|
|
20230613,095600,88116863,1342,1347,1348,1341,3979
|
|
20230613,095500,82767979,1347,1346,1347,1346,287
|
|
20230613,095400,82381392,1347,1347,1347,1347,48
|
|
20230613,095300,82316736,1348,1348,1348,1348,0
|
|
20230613,095200,82316736,1348,1348,1348,1348,0
|
|
20230613,095100,82316736,1348,1348,1348,1348,3
|
|
20230613,095000,82312692,1348,1348,1348,1348,0
|
|
20230613,094900,82312692,1348,1347,1348,1347,3
|
|
20230613,094800,82308649,1348,1348,1348,1348,0
|
|
20230613,094700,82308649,1348,1342,1348,1342,101
|
|
20230613,094600,82172561,1342,1342,1342,1342,1000
|
|
20230613,094500,80830561,1346,1346,1346,1346,502
|
|
20230613,094400,80154869,1346,1346,1346,1346,271
|
|
20230613,094300,79790103,1349,1347,1349,1347,503
|
|
20230613,094200,79112556,1350,1350,1350,1350,1452
|
|
20230613,094100,77152356,1350,1350,1350,1350,0
|
|
20230613,094000,77152356,1350,1347,1350,1347,6587
|
|
20230613,093900,68268535,1346,1341,1346,1341,2410
|
|
20230613,093800,65027066,1340,1339,1340,1339,300
|
|
20230613,093700,64625140,1335,1340,1340,1335,2004
|
|
20230613,093600,61949489,1340,1340,1340,1340,22
|
|
20230613,093500,61920009,1340,1340,1340,1339,13
|
|
20230613,093400,61902591,1340,1334,1340,1334,1004
|
|
20230613,093300,60562237,1334,1339,1339,1334,8636
|
|
20230613,093200,49033755,1339,1336,1339,1336,2001
|
|
20230613,093100,46360366,1336,1336,1336,1336,1
|
|
20230613,093000,46359030,1337,1337,1337,1337,7539
|
|
20230613,092900,36279387,1337,1338,1338,1337,100
|
|
20230613,092800,36145623,1338,1338,1338,1338,2
|
|
20230613,092700,36142947,1337,1337,1337,1337,1
|
|
20230613,092600,36141610,1336,1336,1336,1336,0
|
|
20230613,092500,36141610,1336,1336,1336,1336,0
|
|
20230613,092400,36141610,1336,1336,1336,1336,1
|
|
20230613,092300,36140274,1335,1335,1335,1335,0
|
|
20230613,092200,36140274,1335,1335,1335,1335,6
|
|
20230613,092100,36132264,1334,1334,1334,1334,0
|
|
20230613,092000,36132264,1334,1334,1334,1334,0
|
|
20230613,091900,36132264,1334,1334,1334,1334,1
|
|
20230613,091800,36130930,1333,1335,1335,1333,5001
|
|
20230613,091700,29458597,1334,1340,1340,1334,18
|
|
20230613,091600,29434483,1340,1340,1340,1340,0
|
|
20230613,091500,29434483,1340,1340,1340,1340,0
|
|
20230613,091400,29434483,1340,1340,1340,1340,0
|
|
20230613,091300,29434483,1340,1340,1340,1333,2711
|
|
20230613,091200,25804452,1340,1340,1340,1340,5
|
|
20230613,091100,25797752,1340,1340,1340,1340,0
|
|
20230613,091000,25797752,1340,1340,1340,1340,15
|
|
20230613,090900,25777652,1336,1336,1336,1336,1
|
|
20230613,090800,25776316,1331,1331,1331,1331,2615
|
|
20230613,090700,22295751,1331,1331,1331,1331,0
|
|
20230613,090600,22295751,1331,1335,1335,1331,5005
|
|
20230613,090500,15623223,1335,1337,1337,1335,2474
|
|
20230613,090400,12317811,1337,1337,1337,1337,378
|
|
20230613,090300,11812425,1337,1337,1337,1337,1
|
|
20230613,090200,11811088,1337,1341,1341,1337,1122
|
|
20230613,090100,10308643,1341,1350,1350,1341,3798
|
|
20230613,090000,5194897,1354,1337,1354,1337,3867
|