602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185900,401999136,1615,1615,1615,1615,8583
|
|
20230612,185800,401999136,1615,1615,1615,1615,0
|
|
20230612,185700,401999136,1615,1615,1615,1615,0
|
|
20230612,185600,401999136,1615,1615,1615,1615,0
|
|
20230612,185500,401999136,1615,1615,1615,1615,0
|
|
20230612,185400,401999136,1615,1615,1615,1615,0
|
|
20230612,185300,401999136,1615,1615,1615,1615,0
|
|
20230612,185200,401999136,1615,1615,1615,1615,0
|
|
20230612,185100,401999136,1615,1615,1615,1615,0
|
|
20230612,185000,401999136,1615,1615,1615,1615,0
|
|
20230612,184900,401999136,1615,1615,1615,1615,0
|
|
20230612,184800,401999136,1615,1615,1615,1615,0
|
|
20230612,184700,401999136,1615,1615,1615,1615,0
|
|
20230612,184600,401999136,1615,1615,1615,1615,0
|
|
20230612,184500,401999136,1615,1615,1615,1615,0
|
|
20230612,184400,401999136,1615,1615,1615,1615,0
|
|
20230612,184300,401999136,1615,1615,1615,1615,0
|
|
20230612,184200,401999136,1615,1615,1615,1615,0
|
|
20230612,184100,401999136,1615,1615,1615,1615,0
|
|
20230612,184000,401999136,1615,1615,1615,1615,0
|
|
20230612,183900,401999136,1615,1615,1615,1615,0
|
|
20230612,183800,401999136,1615,1615,1615,1615,0
|
|
20230612,183700,401999136,1615,1615,1615,1615,0
|
|
20230612,183600,401999136,1615,1615,1615,1615,0
|
|
20230612,183500,401999136,1615,1615,1615,1615,0
|
|
20230612,183400,401999136,1615,1615,1615,1615,0
|
|
20230612,183300,401999136,1615,1615,1615,1615,0
|
|
20230612,183200,401999136,1615,1615,1615,1615,0
|
|
20230612,183100,401999136,1615,1615,1615,1615,0
|
|
20230612,183000,401999136,1615,1615,1615,1615,0
|
|
20230612,182900,401999136,1615,1615,1615,1615,8583
|
|
20230612,182800,401999136,1615,1615,1615,1615,0
|
|
20230612,182700,401999136,1615,1615,1615,1615,0
|
|
20230612,182600,401999136,1615,1615,1615,1615,0
|
|
20230612,182500,401999136,1615,1615,1615,1615,0
|
|
20230612,182400,401999136,1615,1615,1615,1615,0
|
|
20230612,182300,401999136,1615,1615,1615,1615,0
|
|
20230612,182200,401999136,1615,1615,1615,1615,0
|
|
20230612,182100,401999136,1615,1615,1615,1615,0
|
|
20230612,182000,401999136,1615,1615,1615,1615,0
|
|
20230612,181900,401999136,1615,1615,1615,1615,0
|
|
20230612,181800,401999136,1615,1615,1615,1615,0
|
|
20230612,181700,401999136,1615,1615,1615,1615,0
|
|
20230612,181600,401999136,1615,1615,1615,1615,0
|
|
20230612,181500,401999136,1615,1615,1615,1615,0
|
|
20230612,181400,401999136,1615,1615,1615,1615,0
|
|
20230612,181300,401999136,1615,1615,1615,1615,0
|
|
20230612,181200,401999136,1615,1615,1615,1615,0
|
|
20230612,181100,401999136,1615,1615,1615,1615,0
|
|
20230612,181000,401999136,1615,1615,1615,1615,0
|
|
20230612,180900,401999136,1615,1615,1615,1615,0
|
|
20230612,180800,401999136,1615,1615,1615,1615,0
|
|
20230612,180700,401999136,1615,1615,1615,1615,0
|
|
20230612,180600,401999136,1615,1615,1615,1615,0
|
|
20230612,180500,401999136,1615,1615,1615,1615,0
|
|
20230612,180400,401999136,1615,1615,1615,1615,0
|
|
20230612,180300,401999136,1615,1615,1615,1615,0
|
|
20230612,180200,401999136,1615,1615,1615,1615,0
|
|
20230612,180100,401999136,1615,1615,1615,1615,0
|
|
20230612,180000,401999136,1615,1615,1615,1615,0
|
|
20230612,175900,401999136,1615,1615,1615,1615,8583
|
|
20230612,175800,401999136,1615,1615,1615,1615,0
|
|
20230612,175700,401999136,1615,1615,1615,1615,0
|
|
20230612,175600,401999136,1615,1615,1615,1615,0
|
|
20230612,175500,401999136,1615,1615,1615,1615,0
|
|
20230612,175400,401999136,1615,1615,1615,1615,0
|
|
20230612,175300,401999136,1615,1615,1615,1615,0
|
|
20230612,175200,401999136,1615,1615,1615,1615,0
|
|
20230612,175100,401999136,1615,1615,1615,1615,0
|
|
20230612,175000,401999136,1615,1615,1615,1615,0
|
|
20230612,174900,401999136,1615,1615,1615,1615,0
|
|
20230612,174800,401999136,1615,1615,1615,1615,0
|
|
20230612,174700,401999136,1615,1615,1615,1615,0
|
|
20230612,174600,401999136,1615,1615,1615,1615,0
|
|
20230612,174500,401999136,1615,1615,1615,1615,0
|
|
20230612,174400,401999136,1615,1615,1615,1615,0
|
|
20230612,174300,401999136,1615,1615,1615,1615,0
|
|
20230612,174200,401999136,1615,1615,1615,1615,0
|
|
20230612,174100,401999136,1615,1615,1615,1615,0
|
|
20230612,174000,401999136,1615,1615,1615,1615,0
|
|
20230612,173900,401999136,1615,1615,1615,1615,0
|
|
20230612,173800,401999136,1615,1615,1615,1615,0
|
|
20230612,173700,401999136,1615,1615,1615,1615,0
|
|
20230612,173600,401999136,1615,1615,1615,1615,0
|
|
20230612,173500,401999136,1615,1615,1615,1615,0
|
|
20230612,173400,401999136,1615,1615,1615,1615,0
|
|
20230612,173300,401999136,1615,1615,1615,1615,0
|
|
20230612,173200,401999136,1615,1615,1615,1615,0
|
|
20230612,173100,401999136,1615,1615,1615,1615,0
|
|
20230612,173000,401999136,1615,1615,1615,1615,0
|
|
20230612,172900,401999136,1615,1615,1615,1615,8583
|
|
20230612,172800,401999136,1615,1615,1615,1615,0
|
|
20230612,172700,401999136,1615,1615,1615,1615,0
|
|
20230612,172600,401999136,1615,1615,1615,1615,0
|
|
20230612,172500,401999136,1615,1615,1615,1615,0
|
|
20230612,172400,401999136,1615,1615,1615,1615,0
|
|
20230612,172300,401999136,1615,1615,1615,1615,0
|
|
20230612,172200,401999136,1615,1615,1615,1615,0
|
|
20230612,172100,401999136,1615,1615,1615,1615,0
|
|
20230612,172000,401999136,1615,1615,1615,1615,0
|
|
20230612,171900,401999136,1615,1615,1615,1615,0
|
|
20230612,171800,401999136,1615,1615,1615,1615,0
|
|
20230612,171700,401999136,1615,1615,1615,1615,0
|
|
20230612,171600,401999136,1615,1615,1615,1615,0
|
|
20230612,171500,401999136,1615,1615,1615,1615,0
|
|
20230612,171400,401999136,1615,1615,1615,1615,0
|
|
20230612,171300,401999136,1615,1615,1615,1615,0
|
|
20230612,171200,401999136,1615,1615,1615,1615,0
|
|
20230612,171100,401999136,1615,1615,1615,1615,0
|
|
20230612,171000,401999136,1615,1615,1615,1615,0
|
|
20230612,170900,401999136,1615,1615,1615,1615,0
|
|
20230612,170800,401999136,1615,1615,1615,1615,0
|
|
20230612,170700,401999136,1615,1615,1615,1615,0
|
|
20230612,170600,401999136,1615,1615,1615,1615,0
|
|
20230612,170500,401999136,1615,1615,1615,1615,0
|
|
20230612,170400,401999136,1615,1615,1615,1615,0
|
|
20230612,170300,401999136,1615,1615,1615,1615,0
|
|
20230612,170200,401999136,1615,1615,1615,1615,0
|
|
20230612,170100,401999136,1615,1615,1615,1615,0
|
|
20230612,170000,401999136,1615,1615,1615,1615,0
|
|
20230612,165900,401999136,1615,1615,1615,1615,8583
|
|
20230612,165800,401999136,1615,1615,1615,1615,0
|
|
20230612,165700,401999136,1615,1615,1615,1615,0
|
|
20230612,165600,401999136,1615,1615,1615,1615,0
|
|
20230612,165500,401999136,1615,1615,1615,1615,0
|
|
20230612,165400,401999136,1615,1615,1615,1615,0
|
|
20230612,165300,401999136,1615,1615,1615,1615,0
|
|
20230612,165200,401999136,1615,1615,1615,1615,0
|
|
20230612,165100,401999136,1615,1615,1615,1615,0
|
|
20230612,165000,401999136,1615,1615,1615,1615,0
|
|
20230612,164900,401999136,1615,1615,1615,1615,0
|
|
20230612,164800,401999136,1615,1615,1615,1615,0
|
|
20230612,164700,401999136,1615,1615,1615,1615,0
|
|
20230612,164600,401999136,1615,1615,1615,1615,0
|
|
20230612,164500,401999136,1615,1615,1615,1615,0
|
|
20230612,164400,401999136,1615,1615,1615,1615,0
|
|
20230612,164300,401999136,1615,1615,1615,1615,0
|
|
20230612,164200,401999136,1615,1615,1615,1615,0
|
|
20230612,164100,401999136,1615,1615,1615,1615,0
|
|
20230612,164000,401999136,1615,1615,1615,1615,0
|
|
20230612,163900,401999136,1615,1615,1615,1615,0
|
|
20230612,163800,401999136,1615,1615,1615,1615,0
|
|
20230612,163700,401999136,1615,1615,1615,1615,0
|
|
20230612,163600,401999136,1615,1615,1615,1615,0
|
|
20230612,163500,401999136,1615,1615,1615,1615,0
|
|
20230612,163400,401999136,1615,1615,1615,1615,0
|
|
20230612,163300,401999136,1615,1615,1615,1615,0
|
|
20230612,163200,401999136,1615,1615,1615,1615,0
|
|
20230612,163100,401999136,1615,1615,1615,1615,0
|
|
20230612,163000,401999136,1615,1615,1615,1615,0
|
|
20230612,162900,401999136,1615,1615,1615,1615,8583
|
|
20230612,162800,401999136,1615,1615,1615,1615,0
|
|
20230612,162700,401999136,1615,1615,1615,1615,0
|
|
20230612,162600,401999136,1615,1615,1615,1615,0
|
|
20230612,162500,401999136,1615,1615,1615,1615,0
|
|
20230612,162400,401999136,1615,1615,1615,1615,0
|
|
20230612,162300,401999136,1615,1615,1615,1615,0
|
|
20230612,162200,401999136,1615,1615,1615,1615,0
|
|
20230612,162100,401999136,1615,1615,1615,1615,0
|
|
20230612,162000,401999136,1615,1615,1615,1615,0
|
|
20230612,161900,401999136,1615,1615,1615,1615,0
|
|
20230612,161800,401999136,1615,1615,1615,1615,0
|
|
20230612,161700,401999136,1615,1615,1615,1615,0
|
|
20230612,161600,401999136,1615,1615,1615,1615,0
|
|
20230612,161500,401999136,1615,1615,1615,1615,0
|
|
20230612,161400,401999136,1615,1615,1615,1615,0
|
|
20230612,161300,401999136,1615,1615,1615,1615,0
|
|
20230612,161200,401999136,1615,1615,1615,1615,0
|
|
20230612,161100,401999136,1615,1615,1615,1615,0
|
|
20230612,161000,401999136,1615,1615,1615,1615,0
|
|
20230612,160900,401999136,1615,1615,1615,1615,0
|
|
20230612,160800,401999136,1615,1615,1615,1615,0
|
|
20230612,160700,401999136,1615,1615,1615,1615,0
|
|
20230612,160600,401999136,1615,1615,1615,1615,0
|
|
20230612,160500,401999136,1615,1615,1615,1615,0
|
|
20230612,160400,401999136,1615,1615,1615,1615,0
|
|
20230612,160300,401999136,1615,1615,1615,1615,0
|
|
20230612,160200,401999136,1615,1615,1615,1615,0
|
|
20230612,160100,401999136,1615,1615,1615,1615,0
|
|
20230612,160000,401999136,1615,1615,1615,1615,0
|
|
20230612,155900,401999136,1615,1615,1615,1615,8583
|
|
20230612,155800,401999136,1615,1615,1615,1615,0
|
|
20230612,155700,401999136,1615,1615,1615,1615,0
|
|
20230612,155600,401999136,1615,1615,1615,1615,0
|
|
20230612,155500,401999136,1615,1615,1615,1615,0
|
|
20230612,155400,401999136,1615,1615,1615,1615,0
|
|
20230612,155300,401999136,1615,1615,1615,1615,0
|
|
20230612,155200,401999136,1615,1615,1615,1615,0
|
|
20230612,155100,401999136,1615,1615,1615,1615,0
|
|
20230612,155000,401999136,1615,1615,1615,1615,0
|
|
20230612,154900,401999136,1615,1615,1615,1615,0
|
|
20230612,154800,401999136,1615,1615,1615,1615,0
|
|
20230612,154700,401999136,1615,1615,1615,1615,0
|
|
20230612,154600,401999136,1615,1615,1615,1615,0
|
|
20230612,154500,401999136,1615,1615,1615,1615,0
|
|
20230612,154400,401999136,1615,1615,1615,1615,0
|
|
20230612,154300,401999136,1615,1615,1615,1615,0
|
|
20230612,154200,401999136,1615,1615,1615,1615,0
|
|
20230612,154100,401999136,1615,1615,1615,1615,0
|
|
20230612,154000,401999136,1615,1615,1615,1615,0
|
|
20230612,153900,401999136,1615,1615,1615,1615,0
|
|
20230612,153800,401999136,1615,1615,1615,1615,0
|
|
20230612,153700,401999136,1615,1615,1615,1615,0
|
|
20230612,153600,401999136,1615,1615,1615,1615,0
|
|
20230612,153500,401999136,1615,1615,1615,1615,0
|
|
20230612,153400,401999136,1615,1615,1615,1615,0
|
|
20230612,153300,401999136,1615,1615,1615,1615,0
|
|
20230612,153200,401999136,1615,1615,1615,1615,0
|
|
20230612,153100,401999136,1615,1615,1615,1615,0
|
|
20230612,153000,401999136,1615,1615,1615,1615,8583
|
|
20230612,152900,388137591,1615,1615,1615,1615,0
|
|
20230612,152800,388137591,1615,1615,1615,1615,0
|
|
20230612,152700,388137591,1615,1615,1615,1615,0
|
|
20230612,152600,388137591,1615,1615,1615,1615,0
|
|
20230612,152500,388137591,1615,1615,1615,1615,0
|
|
20230612,152400,388137591,1615,1615,1615,1615,0
|
|
20230612,152300,388137591,1615,1615,1615,1615,0
|
|
20230612,152200,388137591,1615,1615,1615,1615,0
|
|
20230612,152100,388137591,1615,1615,1615,1615,0
|
|
20230612,152000,388137591,1615,1615,1615,1615,0
|
|
20230612,151900,388137591,1615,1607,1615,1607,2805
|
|
20230612,151800,383613045,1596,1608,1610,1596,9806
|
|
20230612,151700,367836852,1609,1609,1609,1609,50
|
|
20230612,151600,367756402,1610,1611,1611,1610,14
|
|
20230612,151500,367733852,1611,1611,1611,1611,10
|
|
20230612,151400,367717742,1612,1599,1612,1599,7776
|
|
20230612,151300,355196166,1600,1595,1600,1595,1819
|
|
20230612,151200,352286742,1610,1609,1610,1609,11430
|
|
20230612,151100,333884514,1609,1590,1610,1590,5014
|
|
20230612,151000,325832186,1587,1590,1590,1587,3058
|
|
20230612,150900,320978966,1590,1591,1591,1590,962
|
|
20230612,150800,319449376,1595,1595,1595,1595,0
|
|
20230612,150700,319449376,1595,1595,1595,1595,20
|
|
20230612,150600,319417476,1595,1595,1595,1595,581
|
|
20230612,150500,318490781,1610,1610,1610,1610,0
|
|
20230612,150400,318490781,1610,1610,1610,1610,0
|
|
20230612,150300,318490781,1610,1610,1610,1610,0
|
|
20230612,150200,318490781,1610,1610,1610,1610,0
|
|
20230612,150100,318490781,1610,1595,1610,1595,3000
|
|
20230612,150000,313675231,1595,1595,1595,1595,3
|
|
20230612,145900,313670446,1587,1587,1587,1587,0
|
|
20230612,145800,313670446,1587,1587,1587,1587,0
|
|
20230612,145700,313670446,1587,1587,1587,1587,0
|
|
20230612,145600,313670446,1587,1587,1587,1587,0
|
|
20230612,145500,313670446,1587,1587,1600,1587,2013
|
|
20230612,145400,310451960,1587,1586,1587,1586,1588
|
|
20230612,145300,307931838,1586,1586,1586,1586,273
|
|
20230612,145200,307498860,1587,1587,1587,1587,436
|
|
20230612,145100,306806928,1587,1587,1587,1587,0
|
|
20230612,145000,306806928,1587,1587,1587,1587,0
|
|
20230612,144900,306806928,1587,1590,1600,1587,1068
|
|
20230612,144800,305100344,1590,1588,1590,1588,987
|
|
20230612,144700,303532612,1581,1581,1581,1581,3
|
|
20230612,144600,303527869,1588,1588,1588,1588,62
|
|
20230612,144500,303429413,1588,1588,1588,1588,0
|
|
20230612,144400,303429413,1588,1588,1588,1588,0
|
|
20230612,144300,303429413,1588,1588,1588,1588,0
|
|
20230612,144200,303429413,1588,1588,1588,1588,8
|
|
20230612,144100,303416709,1588,1581,1588,1581,1006
|
|
20230612,144000,301826209,1581,1583,1583,1581,551
|
|
20230612,143900,300954662,1588,1588,1588,1588,4
|
|
20230612,143800,300948310,1588,1588,1588,1588,2
|
|
20230612,143700,300945134,1589,1589,1589,1589,100
|
|
20230612,143600,300786234,1589,1589,1589,1589,0
|
|
20230612,143500,300786234,1589,1589,1589,1589,0
|
|
20230612,143400,300786234,1589,1589,1589,1589,0
|
|
20230612,143300,300786234,1589,1589,1589,1589,346
|
|
20230612,143200,300236440,1589,1589,1589,1589,9
|
|
20230612,143100,300222139,1589,1589,1589,1589,0
|
|
20230612,143000,300222139,1589,1589,1589,1589,0
|
|
20230612,142900,300222139,1589,1589,1589,1589,0
|
|
20230612,142800,300222139,1589,1589,1589,1589,100
|
|
20230612,142700,300063239,1589,1589,1589,1589,0
|
|
20230612,142600,300063239,1589,1589,1589,1589,3
|
|
20230612,142500,300058472,1589,1589,1589,1589,1500
|
|
20230612,142400,297674972,1589,1587,1589,1585,488
|
|
20230612,142300,296901180,1594,1594,1594,1594,27
|
|
20230612,142200,296858142,1594,1594,1594,1594,6199
|
|
20230612,142100,286976936,1594,1593,1594,1593,500
|
|
20230612,142000,286180261,1594,1594,1594,1594,2
|
|
20230612,141900,286177073,1598,1598,1598,1598,0
|
|
20230612,141800,286177073,1598,1598,1598,1598,0
|
|
20230612,141700,286177073,1598,1598,1598,1598,0
|
|
20230612,141600,286177073,1598,1592,1598,1592,670
|
|
20230612,141500,285108854,1584,1584,1584,1584,500
|
|
20230612,141400,284316854,1592,1592,1592,1592,0
|
|
20230612,141300,284316854,1592,1592,1592,1592,80
|
|
20230612,141200,284189494,1595,1595,1595,1595,0
|
|
20230612,141100,284189494,1595,1595,1595,1595,0
|
|
20230612,141000,284189494,1595,1595,1595,1595,0
|
|
20230612,140900,284189494,1595,1595,1595,1595,0
|
|
20230612,140800,284189494,1595,1595,1595,1595,0
|
|
20230612,140700,284189494,1595,1595,1595,1595,0
|
|
20230612,140600,284189494,1595,1595,1595,1595,0
|
|
20230612,140500,284189494,1595,1595,1595,1595,0
|
|
20230612,140400,284189494,1595,1595,1595,1595,1
|
|
20230612,140300,284187899,1590,1591,1591,1590,390
|
|
20230612,140200,283567609,1610,1610,1610,1610,1
|
|
20230612,140100,283565999,1611,1580,1611,1580,10079
|
|
20230612,140000,267479215,1587,1583,1587,1580,1538
|
|
20230612,135900,265049145,1588,1588,1588,1588,0
|
|
20230612,135800,265049145,1588,1588,1588,1588,0
|
|
20230612,135700,265049145,1588,1588,1588,1588,25
|
|
20230612,135600,265009445,1589,1589,1589,1589,4
|
|
20230612,135500,265003089,1581,1581,1581,1581,0
|
|
20230612,135400,265003089,1581,1582,1582,1581,5108
|
|
20230612,135300,256926341,1590,1593,1593,1590,2111
|
|
20230612,135200,253567828,1593,1593,1593,1593,4
|
|
20230612,135100,253561456,1594,1596,1596,1594,3339
|
|
20230612,135000,248235358,1596,1596,1596,1596,435
|
|
20230612,134900,247541098,1596,1596,1596,1596,0
|
|
20230612,134800,247541098,1596,1596,1596,1596,412
|
|
20230612,134700,246883546,1600,1600,1600,1600,60
|
|
20230612,134600,246787546,1600,1600,1600,1600,10
|
|
20230612,134500,246771546,1600,1600,1600,1600,10
|
|
20230612,134400,246755546,1599,1599,1599,1599,1
|
|
20230612,134300,246753947,1595,1595,1595,1595,1
|
|
20230612,134200,246752352,1595,1595,1595,1595,27
|
|
20230612,134100,246709287,1595,1595,1595,1595,23
|
|
20230612,134000,246672602,1599,1595,1599,1595,740
|
|
20230612,133900,245492242,1595,1599,1599,1595,1747
|
|
20230612,133800,242699869,1599,1599,1599,1599,640
|
|
20230612,133700,241676509,1599,1599,1599,1599,0
|
|
20230612,133600,241676509,1599,1599,1599,1599,4
|
|
20230612,133500,241670113,1599,1598,1599,1595,649
|
|
20230612,133400,240634712,1599,1600,1600,1599,2992
|
|
20230612,133300,235847682,1600,1600,1600,1600,2061
|
|
20230612,133200,232550082,1600,1603,1603,1600,501
|
|
20230612,133100,231748479,1603,1603,1603,1603,23
|
|
20230612,133000,231711610,1603,1604,1604,1603,866
|
|
20230612,132900,230322632,1612,1612,1612,1604,502
|
|
20230612,132800,229517408,1604,1604,1604,1604,0
|
|
20230612,132700,229517408,1604,1604,1604,1604,509
|
|
20230612,132600,228700972,1604,1604,1604,1604,0
|
|
20230612,132500,228700972,1604,1604,1604,1604,0
|
|
20230612,132400,228700972,1604,1604,1604,1604,122
|
|
20230612,132300,228505284,1604,1610,1610,1604,375
|
|
20230612,132200,227902850,1612,1612,1612,1612,1906
|
|
20230612,132100,224830378,1612,1615,1615,1612,1530
|
|
20230612,132000,222363946,1615,1615,1615,1615,0
|
|
20230612,131900,222363946,1615,1615,1615,1615,0
|
|
20230612,131800,222363946,1615,1615,1615,1615,14
|
|
20230612,131700,222341336,1616,1616,1616,1616,0
|
|
20230612,131600,222341336,1616,1610,1616,1610,390
|
|
20230612,131500,221711960,1610,1610,1610,1610,930
|
|
20230612,131400,220214660,1610,1610,1610,1610,100
|
|
20230612,131300,220053660,1610,1603,1610,1603,178
|
|
20230612,131200,219768048,1603,1604,1604,1603,76
|
|
20230612,131100,219646215,1603,1603,1603,1603,0
|
|
20230612,131000,219646215,1603,1603,1603,1603,0
|
|
20230612,130900,219646215,1603,1603,1603,1603,151
|
|
20230612,130800,219404162,1600,1600,1600,1600,0
|
|
20230612,130700,219404162,1600,1612,1612,1600,8086
|
|
20230612,130600,206402103,1617,1617,1617,1611,3
|
|
20230612,130500,206397258,1618,1616,1618,1616,12348
|
|
20230612,130400,186418858,1617,1617,1617,1617,0
|
|
20230612,130300,186418858,1617,1616,1617,1616,361
|
|
20230612,130200,185835272,1617,1617,1617,1616,430
|
|
20230612,130100,185140162,1617,1617,1617,1617,2109
|
|
20230612,130000,181729909,1617,1606,1618,1606,3326
|
|
20230612,125900,176368983,1605,1601,1605,1601,8537
|
|
20230612,125800,162700629,1600,1600,1600,1600,0
|
|
20230612,125700,162700629,1600,1600,1600,1600,1
|
|
20230612,125600,162699029,1601,1601,1601,1601,0
|
|
20230612,125500,162699029,1601,1601,1601,1601,40
|
|
20230612,125400,162634989,1601,1601,1601,1601,147
|
|
20230612,125300,162399642,1601,1601,1601,1600,820
|
|
20230612,125200,161086998,1601,1599,1602,1599,14883
|
|
20230612,125100,137271711,1599,1600,1600,1599,376
|
|
20230612,125000,136670472,1599,1599,1599,1599,2176
|
|
20230612,124900,133191048,1599,1599,1599,1599,23
|
|
20230612,124800,133154271,1598,1596,1598,1596,6263
|
|
20230612,124700,123156523,1596,1595,1596,1595,1081
|
|
20230612,124600,121431328,1595,1595,1595,1595,26
|
|
20230612,124500,121389858,1595,1595,1595,1595,21
|
|
20230612,124400,121356363,1594,1594,1594,1594,15
|
|
20230612,124300,121332453,1594,1593,1594,1593,206
|
|
20230612,124200,121004293,1593,1593,1593,1593,0
|
|
20230612,124100,121004293,1593,1593,1593,1593,51
|
|
20230612,124000,120923050,1593,1593,1593,1593,1317
|
|
20230612,123900,118825069,1593,1593,1593,1593,1
|
|
20230612,123800,118823476,1582,1594,1594,1582,3008
|
|
20230612,123700,114036104,1595,1595,1595,1595,0
|
|
20230612,123600,114036104,1595,1594,1595,1594,112
|
|
20230612,123500,113857575,1595,1594,1595,1594,207
|
|
20230612,123400,113527519,1595,1594,1595,1593,2832
|
|
20230612,123300,109013301,1587,1587,1587,1587,162
|
|
20230612,123200,108756207,1587,1587,1587,1587,40
|
|
20230612,123100,108692727,1594,1594,1594,1594,0
|
|
20230612,123000,108692727,1594,1596,1596,1594,6
|
|
20230612,122900,108683155,1598,1598,1598,1598,50
|
|
20230612,122800,108603255,1598,1589,1598,1589,1532
|
|
20230612,122700,106167556,1589,1589,1589,1589,0
|
|
20230612,122600,106167556,1589,1588,1589,1588,1091
|
|
20230612,122500,104435007,1589,1589,1589,1589,0
|
|
20230612,122400,104435007,1589,1589,1589,1589,0
|
|
20230612,122300,104435007,1589,1589,1589,1589,0
|
|
20230612,122200,104435007,1589,1589,1589,1589,0
|
|
20230612,122100,104435007,1589,1589,1589,1589,0
|
|
20230612,122000,104435007,1589,1589,1589,1589,0
|
|
20230612,121900,104435007,1589,1589,1589,1589,0
|
|
20230612,121800,104435007,1589,1589,1589,1589,521
|
|
20230612,121700,103607138,1588,1588,1588,1588,0
|
|
20230612,121600,103607138,1588,1588,1588,1588,500
|
|
20230612,121500,102813138,1588,1587,1588,1587,1000
|
|
20230612,121400,101225141,1588,1588,1588,1588,500
|
|
20230612,121300,100431141,1586,1586,1586,1586,3
|
|
20230612,121200,100426383,1587,1587,1587,1587,0
|
|
20230612,121100,100426383,1587,1587,1587,1587,100
|
|
20230612,121000,100267683,1589,1589,1589,1589,0
|
|
20230612,120900,100267683,1589,1589,1589,1589,0
|
|
20230612,120800,100267683,1589,1589,1589,1589,0
|
|
20230612,120700,100267683,1589,1589,1589,1589,0
|
|
20230612,120600,100267683,1589,1589,1589,1589,0
|
|
20230612,120500,100267683,1589,1589,1589,1589,0
|
|
20230612,120400,100267683,1589,1589,1589,1589,209
|
|
20230612,120300,99935582,1590,1590,1590,1590,1000
|
|
20230612,120200,98345582,1591,1586,1591,1586,200
|
|
20230612,120100,98028252,1587,1587,1587,1587,0
|
|
20230612,120000,98028252,1587,1587,1587,1587,585
|
|
20230612,115900,97099857,1588,1588,1588,1588,0
|
|
20230612,115800,97099857,1588,1588,1588,1588,0
|
|
20230612,115700,97099857,1588,1588,1588,1588,0
|
|
20230612,115600,97099857,1588,1588,1588,1588,0
|
|
20230612,115500,97099857,1588,1588,1588,1588,14
|
|
20230612,115400,97077625,1589,1579,1589,1579,315
|
|
20230612,115300,96579632,1588,1588,1588,1588,143
|
|
20230612,115200,96352548,1590,1590,1590,1590,0
|
|
20230612,115100,96352548,1590,1590,1590,1590,0
|
|
20230612,115000,96352548,1590,1590,1590,1590,0
|
|
20230612,114900,96352548,1590,1583,1590,1583,3789
|
|
20230612,114800,90339540,1575,1575,1575,1575,83
|
|
20230612,114700,90208815,1575,1575,1575,1575,0
|
|
20230612,114600,90208815,1575,1575,1575,1575,0
|
|
20230612,114500,90208815,1575,1576,1576,1575,842
|
|
20230612,114400,88882225,1576,1576,1576,1576,1425
|
|
20230612,114300,86636425,1577,1577,1577,1577,0
|
|
20230612,114200,86636425,1577,1577,1577,1577,100
|
|
20230612,114100,86478725,1582,1581,1582,1581,5609
|
|
20230612,114000,77605328,1582,1582,1582,1582,0
|
|
20230612,113900,77605328,1582,1582,1582,1582,0
|
|
20230612,113800,77605328,1582,1582,1582,1582,0
|
|
20230612,113700,77605328,1582,1582,1582,1582,0
|
|
20230612,113600,77605328,1582,1582,1582,1582,0
|
|
20230612,113500,77605328,1582,1582,1582,1582,0
|
|
20230612,113400,77605328,1582,1582,1582,1582,0
|
|
20230612,113300,77605328,1582,1582,1582,1582,0
|
|
20230612,113200,77605328,1582,1582,1582,1582,0
|
|
20230612,113100,77605328,1582,1580,1582,1580,68
|
|
20230612,113000,77497882,1578,1578,1578,1578,3
|
|
20230612,112900,77493148,1580,1580,1580,1580,0
|
|
20230612,112800,77493148,1580,1580,1580,1580,0
|
|
20230612,112700,77493148,1580,1580,1580,1580,0
|
|
20230612,112600,77493148,1580,1579,1580,1579,5
|
|
20230612,112500,77485252,1579,1579,1579,1579,0
|
|
20230612,112400,77485252,1579,1579,1579,1579,3
|
|
20230612,112300,77480515,1579,1579,1579,1579,0
|
|
20230612,112200,77480515,1579,1579,1579,1579,1
|
|
20230612,112100,77478936,1576,1576,1576,1576,0
|
|
20230612,112000,77478936,1576,1576,1576,1576,0
|
|
20230612,111900,77478936,1576,1576,1576,1576,190
|
|
20230612,111800,77179496,1576,1572,1576,1572,56
|
|
20230612,111700,77091280,1572,1572,1572,1572,10
|
|
20230612,111600,77075560,1577,1577,1577,1577,0
|
|
20230612,111500,77075560,1577,1577,1577,1577,0
|
|
20230612,111400,77075560,1577,1577,1577,1577,0
|
|
20230612,111300,77075560,1577,1572,1577,1571,278
|
|
20230612,111200,76638587,1578,1578,1578,1578,0
|
|
20230612,111100,76638587,1578,1578,1578,1578,2
|
|
20230612,111000,76635431,1578,1578,1578,1578,33
|
|
20230612,110900,76583357,1578,1578,1578,1578,134
|
|
20230612,110800,76371905,1578,1578,1578,1578,0
|
|
20230612,110700,76371905,1578,1578,1578,1578,0
|
|
20230612,110600,76371905,1578,1579,1579,1578,15
|
|
20230612,110500,76348225,1582,1582,1582,1582,0
|
|
20230612,110400,76348225,1582,1582,1582,1582,0
|
|
20230612,110300,76348225,1582,1582,1582,1582,0
|
|
20230612,110200,76348225,1582,1578,1582,1578,489
|
|
20230612,110100,75575352,1571,1571,1571,1571,638
|
|
20230612,110000,74573054,1582,1582,1582,1582,0
|
|
20230612,105900,74573054,1582,1582,1582,1582,0
|
|
20230612,105800,74573054,1582,1582,1582,1582,0
|
|
20230612,105700,74573054,1582,1582,1582,1582,0
|
|
20230612,105600,74573054,1582,1582,1582,1582,0
|
|
20230612,105500,74573054,1582,1582,1582,1582,0
|
|
20230612,105400,74573054,1582,1582,1582,1582,0
|
|
20230612,105300,74573054,1582,1582,1582,1582,0
|
|
20230612,105200,74573054,1582,1582,1582,1582,0
|
|
20230612,105100,74573054,1582,1582,1582,1582,0
|
|
20230612,105000,74573054,1582,1582,1582,1582,490
|
|
20230612,104900,73797874,1583,1583,1583,1583,0
|
|
20230612,104800,73797874,1583,1576,1583,1576,1390
|
|
20230612,104700,71599584,1575,1575,1575,1575,0
|
|
20230612,104600,71599584,1575,1575,1575,1575,0
|
|
20230612,104500,71599584,1575,1575,1575,1575,0
|
|
20230612,104400,71599584,1575,1575,1575,1575,0
|
|
20230612,104300,71599584,1575,1575,1575,1575,0
|
|
20230612,104200,71599584,1575,1575,1575,1575,0
|
|
20230612,104100,71599584,1575,1574,1575,1573,8
|
|
20230612,104000,71586992,1570,1570,1570,1570,2939
|
|
20230612,103900,66972762,1569,1569,1569,1569,170
|
|
20230612,103800,66706032,1575,1575,1575,1575,1
|
|
20230612,103700,66704457,1575,1575,1575,1575,3
|
|
20230612,103600,66699732,1569,1569,1569,1569,0
|
|
20230612,103500,66699732,1569,1569,1569,1569,32
|
|
20230612,103400,66649524,1570,1570,1570,1570,150
|
|
20230612,103300,66414024,1569,1569,1569,1569,0
|
|
20230612,103200,66414024,1569,1569,1569,1569,0
|
|
20230612,103100,66414024,1569,1569,1569,1569,19
|
|
20230612,103000,66384213,1570,1570,1570,1570,0
|
|
20230612,102900,66384213,1570,1570,1570,1570,521
|
|
20230612,102800,65566243,1570,1572,1572,1570,8796
|
|
20230612,102700,51750183,1576,1576,1576,1576,0
|
|
20230612,102600,51750183,1576,1576,1576,1576,0
|
|
20230612,102500,51750183,1576,1576,1576,1576,0
|
|
20230612,102400,51750183,1576,1576,1576,1576,28
|
|
20230612,102300,51706055,1576,1576,1576,1576,5
|
|
20230612,102200,51698175,1571,1571,1571,1571,1
|
|
20230612,102100,51696604,1571,1571,1571,1571,0
|
|
20230612,102000,51696604,1571,1571,1571,1571,0
|
|
20230612,101900,51696604,1571,1571,1571,1571,156
|
|
20230612,101800,51451528,1571,1571,1571,1571,0
|
|
20230612,101700,51451528,1571,1573,1573,1571,500
|
|
20230612,101600,50665988,1574,1574,1574,1574,0
|
|
20230612,101500,50665988,1574,1574,1574,1574,84
|
|
20230612,101400,50533772,1575,1576,1576,1575,44
|
|
20230612,101300,50464470,1577,1577,1577,1577,0
|
|
20230612,101200,50464470,1577,1577,1577,1577,393
|
|
20230612,101100,49844709,1573,1573,1573,1573,0
|
|
20230612,101000,49844709,1573,1572,1573,1572,1323
|
|
20230612,100900,47764453,1572,1573,1573,1572,1193
|
|
20230612,100800,45888557,1572,1572,1572,1572,0
|
|
20230612,100700,45888557,1572,1572,1572,1572,321
|
|
20230612,100600,45383945,1579,1579,1579,1579,0
|
|
20230612,100500,45383945,1579,1579,1579,1579,0
|
|
20230612,100400,45383945,1579,1579,1579,1579,1
|
|
20230612,100300,45382366,1572,1572,1572,1572,0
|
|
20230612,100200,45382366,1572,1572,1572,1572,0
|
|
20230612,100100,45382366,1572,1572,1572,1572,376
|
|
20230612,100000,44791294,1572,1572,1572,1572,0
|
|
20230612,095900,44791294,1572,1572,1572,1572,500
|
|
20230612,095800,44005294,1573,1573,1573,1573,0
|
|
20230612,095700,44005294,1573,1573,1573,1573,0
|
|
20230612,095600,44005294,1573,1573,1573,1573,2587
|
|
20230612,095500,39935943,1573,1571,1573,1571,2460
|
|
20230612,095400,36069283,1572,1573,1573,1572,1310
|
|
20230612,095300,34009649,1573,1573,1573,1573,500
|
|
20230612,095200,33223149,1573,1573,1573,1573,0
|
|
20230612,095100,33223149,1573,1573,1573,1573,0
|
|
20230612,095000,33223149,1573,1573,1573,1573,200
|
|
20230612,094900,32908549,1573,1573,1573,1573,0
|
|
20230612,094800,32908549,1573,1573,1573,1573,60
|
|
20230612,094700,32814169,1573,1572,1573,1572,20
|
|
20230612,094600,32782719,1582,1572,1582,1572,365
|
|
20230612,094500,32208789,1582,1572,1582,1572,505
|
|
20230612,094400,31414879,1580,1580,1580,1580,0
|
|
20230612,094300,31414879,1580,1579,1580,1578,1139
|
|
20230612,094200,29615461,1579,1579,1579,1578,1100
|
|
20230612,094100,27878562,1580,1580,1580,1580,0
|
|
20230612,094000,27878562,1580,1580,1580,1580,0
|
|
20230612,093900,27878562,1580,1580,1580,1580,10
|
|
20230612,093800,27862762,1571,1571,1571,1571,170
|
|
20230612,093700,27595692,1570,1580,1580,1570,73
|
|
20230612,093600,27481052,1570,1570,1570,1570,0
|
|
20230612,093500,27481052,1570,1570,1570,1570,500
|
|
20230612,093400,26696052,1582,1582,1582,1582,1
|
|
20230612,093300,26694470,1583,1583,1583,1583,1
|
|
20230612,093200,26692887,1570,1570,1570,1570,0
|
|
20230612,093100,26692887,1570,1570,1570,1570,195
|
|
20230612,093000,26386737,1574,1574,1574,1574,45
|
|
20230612,092900,26315907,1570,1570,1570,1570,0
|
|
20230612,092800,26315907,1570,1570,1570,1570,2
|
|
20230612,092700,26312767,1586,1574,1586,1574,1000
|
|
20230612,092600,24736999,1573,1573,1573,1573,50
|
|
20230612,092500,24658349,1573,1573,1573,1573,1
|
|
20230612,092400,24656776,1570,1568,1570,1568,510
|
|
20230612,092300,23856096,1573,1572,1573,1572,92
|
|
20230612,092200,23711453,1573,1571,1573,1571,1679
|
|
20230612,092100,21072382,1573,1575,1576,1573,271
|
|
20230612,092000,20645626,1573,1571,1573,1571,42
|
|
20230612,091900,20579562,1571,1572,1573,1571,1042
|
|
20230612,091800,18940621,1573,1572,1573,1572,15
|
|
20230612,091700,18917032,1566,1566,1569,1566,116
|
|
20230612,091600,18735328,1569,1569,1569,1569,50
|
|
20230612,091500,18656878,1569,1569,1569,1569,1
|
|
20230612,091400,18655309,1566,1566,1566,1566,697
|
|
20230612,091300,17563807,1566,1566,1566,1566,50
|
|
20230612,091200,17485507,1566,1566,1566,1566,463
|
|
20230612,091100,16760449,1566,1566,1566,1566,700
|
|
20230612,091000,15664249,1566,1567,1567,1566,553
|
|
20230612,090900,14798206,1566,1566,1566,1566,50
|
|
20230612,090800,14719906,1565,1564,1565,1564,484
|
|
20230612,090700,13962551,1565,1565,1565,1565,121
|
|
20230612,090600,13773186,1566,1566,1566,1566,0
|
|
20230612,090500,13773186,1566,1570,1570,1566,2877
|
|
20230612,090400,9265337,1573,1574,1574,1573,145
|
|
20230612,090300,9037108,1574,1568,1575,1568,496
|
|
20230612,090200,8259039,1567,1568,1578,1567,1337
|
|
20230612,090100,6162882,1568,1585,1585,1568,3
|
|
20230612,090000,6158145,1561,1561,1561,1561,3945
|