610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190700,236251632,1561,1561,1561,1561,19949
|
|
20230619,190600,236251632,1561,1561,1561,1561,0
|
|
20230619,190500,236251632,1561,1561,1561,1561,0
|
|
20230619,190400,236251632,1561,1561,1561,1561,0
|
|
20230619,190300,236251632,1561,1561,1561,1561,0
|
|
20230619,190200,236251632,1561,1561,1561,1561,0
|
|
20230619,190100,236251632,1561,1561,1561,1561,0
|
|
20230619,190000,236251632,1561,1561,1561,1561,0
|
|
20230619,185900,236251632,1561,1561,1561,1561,0
|
|
20230619,185800,236251632,1561,1561,1561,1561,0
|
|
20230619,185700,236251632,1561,1561,1561,1561,0
|
|
20230619,185600,236251632,1561,1561,1561,1561,0
|
|
20230619,185500,236251632,1561,1561,1561,1561,0
|
|
20230619,185400,236251632,1561,1561,1561,1561,0
|
|
20230619,185300,236251632,1561,1561,1561,1561,0
|
|
20230619,185200,236251632,1561,1561,1561,1561,0
|
|
20230619,185100,236251632,1561,1561,1561,1561,0
|
|
20230619,185000,236251632,1561,1561,1561,1561,0
|
|
20230619,184900,236251632,1561,1561,1561,1561,0
|
|
20230619,184800,236251632,1561,1561,1561,1561,0
|
|
20230619,184700,236251632,1561,1561,1561,1561,0
|
|
20230619,184600,236251632,1561,1561,1561,1561,0
|
|
20230619,184500,236251632,1561,1561,1561,1561,0
|
|
20230619,184400,236251632,1561,1561,1561,1561,0
|
|
20230619,184300,236251632,1561,1561,1561,1561,0
|
|
20230619,184200,236251632,1561,1561,1561,1561,0
|
|
20230619,184100,236251632,1561,1561,1561,1561,0
|
|
20230619,184000,236251632,1561,1561,1561,1561,0
|
|
20230619,183900,236251632,1561,1561,1561,1561,0
|
|
20230619,183800,236251632,1561,1561,1561,1561,0
|
|
20230619,183700,236251632,1561,1561,1561,1561,19949
|
|
20230619,183600,236251632,1561,1561,1561,1561,0
|
|
20230619,183500,236251632,1561,1561,1561,1561,0
|
|
20230619,183400,236251632,1561,1561,1561,1561,0
|
|
20230619,183300,236251632,1561,1561,1561,1561,0
|
|
20230619,183200,236251632,1561,1561,1561,1561,0
|
|
20230619,183100,236251632,1561,1561,1561,1561,0
|
|
20230619,183000,236251632,1561,1561,1561,1561,0
|
|
20230619,182900,236251632,1561,1561,1561,1561,0
|
|
20230619,182800,236251632,1561,1561,1561,1561,0
|
|
20230619,182700,236251632,1561,1561,1561,1561,0
|
|
20230619,182600,236251632,1561,1561,1561,1561,0
|
|
20230619,182500,236251632,1561,1561,1561,1561,0
|
|
20230619,182400,236251632,1561,1561,1561,1561,0
|
|
20230619,182300,236251632,1561,1561,1561,1561,0
|
|
20230619,182200,236251632,1561,1561,1561,1561,0
|
|
20230619,182100,236251632,1561,1561,1561,1561,0
|
|
20230619,182000,236251632,1561,1561,1561,1561,0
|
|
20230619,181900,236251632,1561,1561,1561,1561,0
|
|
20230619,181800,236251632,1561,1561,1561,1561,0
|
|
20230619,181700,236251632,1561,1561,1561,1561,0
|
|
20230619,181600,236251632,1561,1561,1561,1561,0
|
|
20230619,181500,236251632,1561,1561,1561,1561,0
|
|
20230619,181400,236251632,1561,1561,1561,1561,0
|
|
20230619,181300,236251632,1561,1561,1561,1561,0
|
|
20230619,181200,236251632,1561,1561,1561,1561,0
|
|
20230619,181100,236251632,1561,1561,1561,1561,0
|
|
20230619,181000,236251632,1561,1561,1561,1561,0
|
|
20230619,180900,236251632,1561,1561,1561,1561,0
|
|
20230619,180800,236251632,1561,1561,1561,1561,0
|
|
20230619,180700,236251632,1561,1561,1561,1561,19949
|
|
20230619,180600,236251632,1561,1561,1561,1561,0
|
|
20230619,180500,236251632,1561,1561,1561,1561,0
|
|
20230619,180400,236251632,1561,1561,1561,1561,0
|
|
20230619,180300,236251632,1561,1561,1561,1561,0
|
|
20230619,180200,236251632,1561,1561,1561,1561,0
|
|
20230619,180100,236251632,1561,1561,1561,1561,0
|
|
20230619,180000,236251632,1561,1561,1561,1561,0
|
|
20230619,175900,236251632,1561,1561,1561,1561,0
|
|
20230619,175800,236251632,1561,1561,1561,1561,0
|
|
20230619,175700,236251632,1561,1561,1561,1561,0
|
|
20230619,175600,236251632,1561,1561,1561,1561,0
|
|
20230619,175500,236251632,1561,1561,1561,1561,0
|
|
20230619,175400,236251632,1561,1561,1561,1561,0
|
|
20230619,175300,236251632,1561,1561,1561,1561,0
|
|
20230619,175200,236251632,1561,1561,1561,1561,0
|
|
20230619,175100,236251632,1561,1561,1561,1561,0
|
|
20230619,175000,236251632,1561,1561,1561,1561,0
|
|
20230619,174900,236251632,1561,1561,1561,1561,0
|
|
20230619,174800,236251632,1561,1561,1561,1561,0
|
|
20230619,174700,236251632,1561,1561,1561,1561,0
|
|
20230619,174600,236251632,1561,1561,1561,1561,0
|
|
20230619,174500,236251632,1561,1561,1561,1561,0
|
|
20230619,174400,236251632,1561,1561,1561,1561,0
|
|
20230619,174300,236251632,1561,1561,1561,1561,0
|
|
20230619,174200,236251632,1561,1561,1561,1561,0
|
|
20230619,174100,236251632,1561,1561,1561,1561,0
|
|
20230619,174000,236251632,1561,1561,1561,1561,0
|
|
20230619,173900,236251632,1561,1561,1561,1561,0
|
|
20230619,173800,236251632,1561,1561,1561,1561,0
|
|
20230619,173700,236251632,1561,1561,1561,1561,19949
|
|
20230619,173600,236251632,1561,1561,1561,1561,0
|
|
20230619,173500,236251632,1561,1561,1561,1561,0
|
|
20230619,173400,236251632,1561,1561,1561,1561,0
|
|
20230619,173300,236251632,1561,1561,1561,1561,0
|
|
20230619,173200,236251632,1561,1561,1561,1561,0
|
|
20230619,173100,236251632,1561,1561,1561,1561,0
|
|
20230619,173000,236251632,1561,1561,1561,1561,0
|
|
20230619,172900,236251632,1561,1561,1561,1561,0
|
|
20230619,172800,236251632,1561,1561,1561,1561,0
|
|
20230619,172700,236251632,1561,1561,1561,1561,0
|
|
20230619,172600,236251632,1561,1561,1561,1561,0
|
|
20230619,172500,236251632,1561,1561,1561,1561,0
|
|
20230619,172400,236251632,1561,1561,1561,1561,0
|
|
20230619,172300,236251632,1561,1561,1561,1561,0
|
|
20230619,172200,236251632,1561,1561,1561,1561,0
|
|
20230619,172100,236251632,1561,1561,1561,1561,0
|
|
20230619,172000,236251632,1561,1561,1561,1561,0
|
|
20230619,171900,236251632,1561,1561,1561,1561,0
|
|
20230619,171800,236251632,1561,1561,1561,1561,0
|
|
20230619,171700,236251632,1561,1561,1561,1561,0
|
|
20230619,171600,236251632,1561,1561,1561,1561,0
|
|
20230619,171500,236251632,1561,1561,1561,1561,0
|
|
20230619,171400,236251632,1561,1561,1561,1561,0
|
|
20230619,171300,236251632,1561,1561,1561,1561,0
|
|
20230619,171200,236251632,1561,1561,1561,1561,0
|
|
20230619,171100,236251632,1561,1561,1561,1561,0
|
|
20230619,171000,236251632,1561,1561,1561,1561,0
|
|
20230619,170900,236251632,1561,1561,1561,1561,0
|
|
20230619,170800,236251632,1561,1561,1561,1561,0
|
|
20230619,170700,236251632,1561,1561,1561,1561,19949
|
|
20230619,170600,236251632,1561,1561,1561,1561,0
|
|
20230619,170500,236251632,1561,1561,1561,1561,0
|
|
20230619,170400,236251632,1561,1561,1561,1561,0
|
|
20230619,170300,236251632,1561,1561,1561,1561,0
|
|
20230619,170200,236251632,1561,1561,1561,1561,0
|
|
20230619,170100,236251632,1561,1561,1561,1561,0
|
|
20230619,170000,236251632,1561,1561,1561,1561,0
|
|
20230619,165900,236251632,1561,1561,1561,1561,0
|
|
20230619,165800,236251632,1561,1561,1561,1561,0
|
|
20230619,165700,236251632,1561,1561,1561,1561,0
|
|
20230619,165600,236251632,1561,1561,1561,1561,0
|
|
20230619,165500,236251632,1561,1561,1561,1561,0
|
|
20230619,165400,236251632,1561,1561,1561,1561,0
|
|
20230619,165300,236251632,1561,1561,1561,1561,0
|
|
20230619,165200,236251632,1561,1561,1561,1561,0
|
|
20230619,165100,236251632,1561,1561,1561,1561,0
|
|
20230619,165000,236251632,1561,1561,1561,1561,0
|
|
20230619,164900,236251632,1561,1561,1561,1561,0
|
|
20230619,164800,236251632,1561,1561,1561,1561,0
|
|
20230619,164700,236251632,1561,1561,1561,1561,0
|
|
20230619,164600,236251632,1561,1561,1561,1561,0
|
|
20230619,164500,236251632,1561,1561,1561,1561,0
|
|
20230619,164400,236251632,1561,1561,1561,1561,0
|
|
20230619,164300,236251632,1561,1561,1561,1561,0
|
|
20230619,164200,236251632,1561,1561,1561,1561,0
|
|
20230619,164100,236251632,1561,1561,1561,1561,0
|
|
20230619,164000,236251632,1561,1561,1561,1561,0
|
|
20230619,163900,236251632,1561,1561,1561,1561,0
|
|
20230619,163800,236251632,1561,1561,1561,1561,0
|
|
20230619,163700,236251632,1561,1561,1561,1561,19949
|
|
20230619,163600,236251632,1561,1561,1561,1561,0
|
|
20230619,163500,236251632,1561,1561,1561,1561,0
|
|
20230619,163400,236251632,1561,1561,1561,1561,0
|
|
20230619,163300,236251632,1561,1561,1561,1561,0
|
|
20230619,163200,236251632,1561,1561,1561,1561,0
|
|
20230619,163100,236251632,1561,1561,1561,1561,0
|
|
20230619,163000,236251632,1561,1561,1561,1561,0
|
|
20230619,162900,236251632,1561,1561,1561,1561,0
|
|
20230619,162800,236251632,1561,1561,1561,1561,0
|
|
20230619,162700,236251632,1561,1561,1561,1561,0
|
|
20230619,162600,236251632,1561,1561,1561,1561,0
|
|
20230619,162500,236251632,1561,1561,1561,1561,0
|
|
20230619,162400,236251632,1561,1561,1561,1561,0
|
|
20230619,162300,236251632,1561,1561,1561,1561,0
|
|
20230619,162200,236251632,1561,1561,1561,1561,0
|
|
20230619,162100,236251632,1561,1561,1561,1561,0
|
|
20230619,162000,236251632,1561,1561,1561,1561,0
|
|
20230619,161900,236251632,1561,1561,1561,1561,0
|
|
20230619,161800,236251632,1561,1561,1561,1561,0
|
|
20230619,161700,236251632,1561,1561,1561,1561,0
|
|
20230619,161600,236251632,1561,1561,1561,1561,0
|
|
20230619,161500,236251632,1561,1561,1561,1561,0
|
|
20230619,161400,236251632,1561,1561,1561,1561,0
|
|
20230619,161300,236251632,1561,1561,1561,1561,0
|
|
20230619,161200,236251632,1561,1561,1561,1561,0
|
|
20230619,161100,236251632,1561,1561,1561,1561,0
|
|
20230619,161000,236251632,1561,1561,1561,1561,0
|
|
20230619,160900,236251632,1561,1561,1561,1561,0
|
|
20230619,160800,236251632,1561,1561,1561,1561,0
|
|
20230619,160700,236251632,1561,1561,1561,1561,19949
|
|
20230619,160600,236251632,1561,1561,1561,1561,0
|
|
20230619,160500,236251632,1561,1561,1561,1561,0
|
|
20230619,160400,236251632,1561,1561,1561,1561,0
|
|
20230619,160300,236251632,1561,1561,1561,1561,0
|
|
20230619,160200,236251632,1561,1561,1561,1561,0
|
|
20230619,160100,236251632,1561,1561,1561,1561,0
|
|
20230619,160000,236251632,1561,1561,1561,1561,0
|
|
20230619,155900,236251632,1561,1561,1561,1561,0
|
|
20230619,155800,236251632,1561,1561,1561,1561,0
|
|
20230619,155700,236251632,1561,1561,1561,1561,0
|
|
20230619,155600,236251632,1561,1561,1561,1561,0
|
|
20230619,155500,236251632,1561,1561,1561,1561,0
|
|
20230619,155400,236251632,1561,1561,1561,1561,0
|
|
20230619,155300,236251632,1561,1561,1561,1561,0
|
|
20230619,155200,236251632,1561,1561,1561,1561,0
|
|
20230619,155100,236251632,1561,1561,1561,1561,0
|
|
20230619,155000,236251632,1561,1561,1561,1561,0
|
|
20230619,154900,236251632,1561,1561,1561,1561,0
|
|
20230619,154800,236251632,1561,1561,1561,1561,0
|
|
20230619,154700,236251632,1561,1561,1561,1561,0
|
|
20230619,154600,236251632,1561,1561,1561,1561,0
|
|
20230619,154500,236251632,1561,1561,1561,1561,0
|
|
20230619,154400,236251632,1561,1561,1561,1561,0
|
|
20230619,154300,236251632,1561,1561,1561,1561,0
|
|
20230619,154200,236251632,1561,1561,1561,1561,0
|
|
20230619,154100,236251632,1561,1561,1561,1561,0
|
|
20230619,154000,236251632,1561,1561,1561,1561,0
|
|
20230619,153900,236251632,1561,1561,1561,1561,0
|
|
20230619,153800,236251632,1561,1561,1561,1561,0
|
|
20230619,153700,236251632,1561,1561,1561,1561,19949
|
|
20230619,153600,236251632,1561,1561,1561,1561,0
|
|
20230619,153500,236251632,1561,1561,1561,1561,0
|
|
20230619,153400,236251632,1561,1561,1561,1561,0
|
|
20230619,153300,236251632,1561,1561,1561,1561,0
|
|
20230619,153200,236251632,1561,1561,1561,1561,0
|
|
20230619,153100,236251632,1561,1561,1561,1561,0
|
|
20230619,153000,236251632,1561,1561,1561,1561,19949
|
|
20230619,152900,205111243,1570,1570,1570,1570,0
|
|
20230619,152800,205111243,1570,1570,1570,1570,0
|
|
20230619,152700,205111243,1570,1570,1570,1570,0
|
|
20230619,152600,205111243,1570,1570,1570,1570,0
|
|
20230619,152500,205111243,1570,1570,1570,1570,0
|
|
20230619,152400,205111243,1570,1570,1570,1570,0
|
|
20230619,152300,205111243,1570,1570,1570,1570,0
|
|
20230619,152200,205111243,1570,1570,1570,1570,0
|
|
20230619,152100,205111243,1570,1570,1570,1570,0
|
|
20230619,152000,205111243,1570,1570,1570,1570,0
|
|
20230619,151900,205111243,1570,1570,1570,1570,0
|
|
20230619,151800,205111243,1570,1570,1570,1570,32
|
|
20230619,151700,205061003,1570,1570,1570,1564,2887
|
|
20230619,151600,200541799,1572,1572,1572,1572,14
|
|
20230619,151500,200519791,1572,1572,1572,1572,1
|
|
20230619,151400,200518219,1572,1572,1572,1572,307
|
|
20230619,151300,200035615,1570,1570,1570,1570,3
|
|
20230619,151200,200030905,1572,1572,1572,1572,635
|
|
20230619,151100,199032685,1570,1570,1570,1570,123
|
|
20230619,151000,198839575,1570,1570,1570,1570,0
|
|
20230619,150900,198839575,1570,1570,1570,1570,0
|
|
20230619,150800,198839575,1570,1570,1570,1570,8
|
|
20230619,150700,198827015,1565,1565,1565,1565,0
|
|
20230619,150600,198827015,1565,1565,1565,1565,22
|
|
20230619,150500,198792585,1566,1566,1566,1565,3157
|
|
20230619,150400,193848730,1570,1570,1570,1570,1
|
|
20230619,150300,193847160,1570,1570,1570,1570,2500
|
|
20230619,150200,189922160,1570,1570,1570,1570,6
|
|
20230619,150100,189912740,1570,1570,1570,1570,1000
|
|
20230619,150000,188342740,1571,1571,1571,1571,245
|
|
20230619,145900,187957845,1572,1572,1572,1572,0
|
|
20230619,145800,187957845,1572,1572,1572,1572,0
|
|
20230619,145700,187957845,1572,1572,1572,1572,100
|
|
20230619,145600,187800645,1572,1572,1572,1572,588
|
|
20230619,145500,186876309,1572,1571,1572,1571,62
|
|
20230619,145400,186778859,1571,1571,1573,1571,121
|
|
20230619,145300,186588566,1573,1573,1573,1573,36
|
|
20230619,145200,186531938,1573,1573,1573,1573,0
|
|
20230619,145100,186531938,1573,1573,1573,1573,4
|
|
20230619,145000,186525646,1573,1566,1573,1566,31
|
|
20230619,144900,186477093,1567,1567,1567,1567,830
|
|
20230619,144800,185176483,1567,1567,1567,1567,41
|
|
20230619,144700,185112236,1567,1567,1567,1567,0
|
|
20230619,144600,185112236,1567,1567,1567,1567,1
|
|
20230619,144500,185110669,1567,1567,1567,1567,1
|
|
20230619,144400,185109102,1567,1567,1567,1567,200
|
|
20230619,144300,184795702,1567,1567,1567,1567,0
|
|
20230619,144200,184795702,1567,1567,1567,1567,419
|
|
20230619,144100,184139129,1567,1567,1567,1567,1123
|
|
20230619,144000,182379388,1567,1572,1572,1567,289
|
|
20230619,143900,181925529,1574,1574,1574,1574,82
|
|
20230619,143800,181796461,1574,1574,1574,1574,0
|
|
20230619,143700,181796461,1574,1574,1574,1574,11
|
|
20230619,143600,181779147,1572,1572,1572,1572,202
|
|
20230619,143500,181461603,1572,1573,1573,1572,102
|
|
20230619,143400,181301257,1574,1574,1575,1574,600
|
|
20230619,143300,180356561,1575,1575,1575,1575,1
|
|
20230619,143200,180354986,1566,1574,1574,1566,200
|
|
20230619,143100,180041350,1575,1575,1575,1575,20
|
|
20230619,143000,180009850,1575,1575,1575,1575,200
|
|
20230619,142900,179694850,1574,1572,1574,1572,1465
|
|
20230619,142800,177389644,1572,1572,1572,1572,53
|
|
20230619,142700,177306328,1570,1570,1570,1570,0
|
|
20230619,142600,177306328,1570,1570,1570,1570,129
|
|
20230619,142500,177103798,1570,1570,1570,1570,1000
|
|
20230619,142400,175533798,1570,1572,1573,1570,191
|
|
20230619,142300,175233887,1572,1572,1572,1572,153
|
|
20230619,142200,174993371,1573,1572,1573,1572,77
|
|
20230619,142100,174872254,1571,1570,1571,1570,1123
|
|
20230619,142000,173109143,1570,1570,1570,1570,1143
|
|
20230619,141900,171314633,1570,1566,1570,1566,5522
|
|
20230619,141800,162652017,1565,1567,1567,1565,169
|
|
20230619,141700,162387485,1567,1567,1567,1567,4
|
|
20230619,141600,162381217,1567,1567,1567,1567,3
|
|
20230619,141500,162376516,1567,1567,1567,1567,7
|
|
20230619,141400,162365547,1567,1567,1567,1567,0
|
|
20230619,141300,162365547,1567,1567,1567,1567,1
|
|
20230619,141200,162363980,1567,1567,1567,1567,100
|
|
20230619,141100,162207280,1567,1567,1567,1567,30
|
|
20230619,141000,162160270,1567,1567,1567,1567,10
|
|
20230619,140900,162144600,1567,1567,1567,1567,6
|
|
20230619,140800,162135198,1567,1567,1567,1567,922
|
|
20230619,140700,160690424,1567,1566,1567,1566,238
|
|
20230619,140600,160317560,1566,1566,1566,1566,200
|
|
20230619,140500,160004360,1562,1563,1566,1562,1100
|
|
20230619,140400,158283466,1563,1563,1563,1563,0
|
|
20230619,140300,158283466,1563,1563,1563,1563,109
|
|
20230619,140200,158113099,1563,1562,1563,1562,406
|
|
20230619,140100,157478527,1563,1562,1563,1562,837
|
|
20230619,140000,156170988,1563,1563,1563,1563,76
|
|
20230619,135900,156052200,1563,1562,1563,1562,1379
|
|
20230619,135800,153897213,1562,1562,1562,1562,10
|
|
20230619,135700,153881593,1561,1561,1561,1561,20
|
|
20230619,135600,153850373,1561,1561,1561,1561,0
|
|
20230619,135500,153850373,1561,1562,1562,1561,502
|
|
20230619,135400,153066251,1561,1561,1561,1561,174
|
|
20230619,135300,152794637,1561,1561,1561,1561,100
|
|
20230619,135200,152638537,1561,1561,1561,1561,0
|
|
20230619,135100,152638537,1561,1561,1561,1561,60
|
|
20230619,135000,152544877,1561,1561,1561,1561,0
|
|
20230619,134900,152544877,1561,1561,1561,1561,50
|
|
20230619,134800,152466827,1561,1561,1561,1561,31
|
|
20230619,134700,152418436,1561,1561,1561,1561,701
|
|
20230619,134600,151324175,1559,1559,1559,1559,0
|
|
20230619,134500,151324175,1559,1559,1559,1559,0
|
|
20230619,134400,151324175,1559,1559,1559,1559,1
|
|
20230619,134300,151322616,1559,1559,1559,1559,0
|
|
20230619,134200,151322616,1559,1559,1559,1559,0
|
|
20230619,134100,151322616,1559,1559,1559,1559,0
|
|
20230619,134000,151322616,1559,1559,1559,1559,9
|
|
20230619,133900,151308585,1559,1559,1559,1558,857
|
|
20230619,133800,149973247,1558,1559,1559,1558,104
|
|
20230619,133700,149811115,1558,1558,1558,1558,3
|
|
20230619,133600,149806441,1559,1559,1559,1559,100
|
|
20230619,133500,149650541,1558,1558,1558,1558,5
|
|
20230619,133400,149642751,1559,1559,1559,1559,0
|
|
20230619,133300,149642751,1559,1559,1559,1559,142
|
|
20230619,133200,149421373,1559,1559,1559,1559,0
|
|
20230619,133100,149421373,1559,1559,1559,1559,0
|
|
20230619,133000,149421373,1559,1560,1560,1559,2
|
|
20230619,132900,149418254,1559,1559,1559,1559,0
|
|
20230619,132800,149418254,1559,1559,1559,1559,0
|
|
20230619,132700,149418254,1559,1559,1559,1559,0
|
|
20230619,132600,149418254,1559,1559,1559,1559,0
|
|
20230619,132500,149418254,1559,1561,1561,1559,87
|
|
20230619,132400,149282615,1561,1561,1561,1561,60
|
|
20230619,132300,149188955,1561,1558,1561,1558,802
|
|
20230619,132200,147937045,1558,1558,1558,1558,0
|
|
20230619,132100,147937045,1558,1558,1558,1558,0
|
|
20230619,132000,147937045,1558,1558,1558,1558,0
|
|
20230619,131900,147937045,1558,1561,1561,1558,24
|
|
20230619,131800,147899593,1561,1561,1561,1561,11
|
|
20230619,131700,147882422,1561,1560,1561,1560,401
|
|
20230619,131600,147256519,1560,1560,1560,1560,0
|
|
20230619,131500,147256519,1560,1560,1560,1560,1
|
|
20230619,131400,147254959,1558,1558,1558,1558,0
|
|
20230619,131300,147254959,1558,1558,1558,1558,0
|
|
20230619,131200,147254959,1558,1558,1558,1558,0
|
|
20230619,131100,147254959,1558,1558,1558,1558,1
|
|
20230619,131000,147253401,1557,1557,1557,1557,0
|
|
20230619,130900,147253401,1557,1557,1557,1557,449
|
|
20230619,130800,146554308,1557,1557,1557,1557,0
|
|
20230619,130700,146554308,1557,1557,1557,1557,1
|
|
20230619,130600,146552751,1559,1559,1559,1559,31
|
|
20230619,130500,146504422,1561,1561,1561,1561,0
|
|
20230619,130400,146504422,1561,1561,1561,1561,100
|
|
20230619,130300,146348322,1559,1559,1559,1559,0
|
|
20230619,130200,146348322,1559,1559,1559,1559,0
|
|
20230619,130100,146348322,1559,1559,1559,1559,0
|
|
20230619,130000,146348322,1559,1560,1560,1559,1050
|
|
20230619,125900,144710711,1559,1559,1559,1559,190
|
|
20230619,125800,144414501,1559,1559,1559,1559,10
|
|
20230619,125700,144398911,1558,1558,1558,1558,29
|
|
20230619,125600,144353729,1557,1557,1557,1557,0
|
|
20230619,125500,144353729,1557,1557,1557,1557,1
|
|
20230619,125400,144352172,1558,1558,1558,1558,0
|
|
20230619,125300,144352172,1558,1558,1558,1558,0
|
|
20230619,125200,144352172,1558,1557,1558,1557,1010
|
|
20230619,125100,142778702,1557,1557,1557,1557,0
|
|
20230619,125000,142778702,1557,1558,1558,1557,111
|
|
20230619,124900,142605775,1558,1558,1558,1558,1
|
|
20230619,124800,142604217,1558,1558,1558,1558,0
|
|
20230619,124700,142604217,1558,1558,1558,1558,0
|
|
20230619,124600,142604217,1558,1558,1558,1558,215
|
|
20230619,124500,142269247,1558,1555,1558,1555,4872
|
|
20230619,124400,134682861,1555,1555,1555,1555,1212
|
|
20230619,124300,132798201,1555,1555,1555,1555,105
|
|
20230619,124200,132634926,1555,1555,1555,1555,6
|
|
20230619,124100,132625596,1555,1555,1555,1555,1
|
|
20230619,124000,132624041,1555,1555,1555,1555,20
|
|
20230619,123900,132592941,1553,1553,1553,1553,214
|
|
20230619,123800,132260599,1553,1553,1553,1553,136
|
|
20230619,123700,132049391,1553,1553,1553,1553,4
|
|
20230619,123600,132043179,1553,1553,1553,1553,0
|
|
20230619,123500,132043179,1553,1553,1553,1553,0
|
|
20230619,123400,132043179,1553,1553,1553,1553,601
|
|
20230619,123300,131109826,1553,1553,1553,1553,0
|
|
20230619,123200,131109826,1553,1553,1553,1553,0
|
|
20230619,123100,131109826,1553,1553,1553,1553,50
|
|
20230619,123000,131032176,1553,1553,1553,1553,200
|
|
20230619,122900,130721576,1553,1553,1554,1553,113
|
|
20230619,122800,130546082,1555,1553,1555,1553,31
|
|
20230619,122700,130497937,1553,1553,1553,1553,0
|
|
20230619,122600,130497937,1553,1553,1553,1553,0
|
|
20230619,122500,130497937,1553,1553,1553,1553,502
|
|
20230619,122400,129718331,1553,1554,1554,1553,404
|
|
20230619,122300,129090915,1556,1554,1556,1554,11
|
|
20230619,122200,129073819,1554,1556,1556,1554,1002
|
|
20230619,122100,127515209,1556,1556,1556,1556,5
|
|
20230619,122000,127507429,1554,1554,1554,1554,1
|
|
20230619,121900,127505875,1554,1554,1554,1554,0
|
|
20230619,121800,127505875,1554,1554,1554,1554,0
|
|
20230619,121700,127505875,1554,1554,1554,1554,34
|
|
20230619,121600,127453039,1554,1554,1554,1554,1
|
|
20230619,121500,127451485,1554,1554,1554,1554,3
|
|
20230619,121400,127446823,1554,1554,1554,1554,0
|
|
20230619,121300,127446823,1554,1554,1554,1554,0
|
|
20230619,121200,127446823,1554,1554,1554,1554,6
|
|
20230619,121100,127437499,1553,1553,1553,1553,0
|
|
20230619,121000,127437499,1553,1553,1553,1553,0
|
|
20230619,120900,127437499,1553,1554,1554,1553,1004
|
|
20230619,120800,125877542,1557,1557,1557,1557,0
|
|
20230619,120700,125877542,1557,1557,1557,1557,15
|
|
20230619,120600,125854187,1557,1557,1557,1557,1
|
|
20230619,120500,125852630,1554,1554,1554,1554,0
|
|
20230619,120400,125852630,1554,1554,1554,1554,0
|
|
20230619,120300,125852630,1554,1554,1554,1554,0
|
|
20230619,120200,125852630,1554,1554,1554,1554,0
|
|
20230619,120100,125852630,1554,1554,1554,1554,0
|
|
20230619,120000,125852630,1554,1557,1557,1554,14
|
|
20230619,115900,125830858,1557,1557,1557,1557,0
|
|
20230619,115800,125830858,1557,1557,1557,1557,0
|
|
20230619,115700,125830858,1557,1557,1557,1557,0
|
|
20230619,115600,125830858,1557,1557,1557,1557,5
|
|
20230619,115500,125823073,1557,1557,1557,1557,0
|
|
20230619,115400,125823073,1557,1557,1557,1557,205
|
|
20230619,115300,125503888,1557,1557,1557,1557,20
|
|
20230619,115200,125472748,1557,1552,1557,1552,750
|
|
20230619,115100,124308498,1552,1553,1553,1552,101
|
|
20230619,115000,124151736,1552,1552,1552,1552,7
|
|
20230619,114900,124140872,1552,1552,1552,1552,51
|
|
20230619,114800,124061720,1552,1554,1554,1552,100
|
|
20230619,114700,123906510,1557,1557,1557,1557,98
|
|
20230619,114600,123753924,1557,1557,1557,1557,0
|
|
20230619,114500,123753924,1557,1557,1557,1557,3
|
|
20230619,114400,123749253,1551,1552,1552,1551,59
|
|
20230619,114300,123657720,1552,1552,1552,1552,1050
|
|
20230619,114200,122028120,1552,1552,1552,1552,0
|
|
20230619,114100,122028120,1552,1552,1552,1552,0
|
|
20230619,114000,122028120,1552,1552,1552,1552,50
|
|
20230619,113900,121950520,1551,1552,1552,1551,1130
|
|
20230619,113800,120196825,1552,1552,1552,1552,0
|
|
20230619,113700,120196825,1552,1552,1552,1552,1112
|
|
20230619,113600,118471001,1552,1552,1552,1552,2
|
|
20230619,113500,118467897,1552,1555,1555,1552,4072
|
|
20230619,113400,112144423,1556,1556,1556,1556,347
|
|
20230619,113300,111604491,1557,1558,1558,1557,1588
|
|
20230619,113200,109131475,1559,1559,1559,1559,0
|
|
20230619,113100,109131475,1559,1559,1559,1559,0
|
|
20230619,113000,109131475,1559,1559,1559,1559,0
|
|
20230619,112900,109131475,1559,1559,1559,1559,0
|
|
20230619,112800,109131475,1559,1559,1559,1559,0
|
|
20230619,112700,109131475,1559,1559,1559,1559,0
|
|
20230619,112600,109131475,1559,1560,1560,1559,388
|
|
20230619,112500,108526296,1560,1560,1560,1560,3
|
|
20230619,112400,108521616,1560,1560,1560,1560,10
|
|
20230619,112300,108506016,1560,1560,1560,1560,0
|
|
20230619,112200,108506016,1560,1560,1560,1560,10
|
|
20230619,112100,108490416,1560,1560,1560,1560,807
|
|
20230619,112000,107231496,1558,1558,1558,1558,665
|
|
20230619,111900,106195426,1559,1559,1559,1559,120
|
|
20230619,111800,106008346,1559,1559,1559,1559,0
|
|
20230619,111700,106008346,1559,1559,1559,1559,0
|
|
20230619,111600,106008346,1559,1559,1559,1559,100
|
|
20230619,111500,105852446,1559,1559,1559,1559,150
|
|
20230619,111400,105618596,1557,1557,1557,1557,503
|
|
20230619,111300,104835425,1558,1558,1558,1558,101
|
|
20230619,111200,104678067,1558,1558,1558,1558,0
|
|
20230619,111100,104678067,1558,1557,1558,1557,76
|
|
20230619,111000,104559734,1556,1556,1556,1556,0
|
|
20230619,110900,104559734,1556,1556,1556,1556,0
|
|
20230619,110800,104559734,1556,1556,1556,1556,0
|
|
20230619,110700,104559734,1556,1556,1556,1556,0
|
|
20230619,110600,104559734,1556,1556,1556,1556,110
|
|
20230619,110500,104388574,1557,1557,1557,1556,241
|
|
20230619,110400,104013568,1556,1556,1556,1556,0
|
|
20230619,110300,104013568,1556,1556,1556,1556,0
|
|
20230619,110200,104013568,1556,1556,1556,1556,290
|
|
20230619,110100,103562328,1559,1559,1559,1559,105
|
|
20230619,110000,103398633,1559,1558,1559,1556,99
|
|
20230619,105900,103244573,1557,1557,1557,1557,5
|
|
20230619,105800,103236788,1559,1558,1559,1558,16
|
|
20230619,105700,103211855,1555,1555,1555,1555,0
|
|
20230619,105600,103211855,1555,1555,1555,1555,49
|
|
20230619,105500,103135660,1555,1555,1555,1555,100
|
|
20230619,105400,102980160,1555,1555,1555,1555,1064
|
|
20230619,105300,101325640,1555,1555,1555,1555,10
|
|
20230619,105200,101310090,1554,1554,1554,1554,26
|
|
20230619,105100,101269686,1554,1554,1554,1553,720
|
|
20230619,105000,100150816,1554,1555,1555,1554,2365
|
|
20230619,104900,96474540,1554,1556,1556,1554,2390
|
|
20230619,104800,92759576,1556,1558,1558,1556,1224
|
|
20230619,104700,90854847,1560,1560,1560,1560,22
|
|
20230619,104600,90820527,1560,1560,1560,1560,1
|
|
20230619,104500,90818967,1560,1560,1560,1560,0
|
|
20230619,104400,90818967,1560,1560,1560,1558,5040
|
|
20230619,104300,82961877,1560,1559,1560,1559,301
|
|
20230619,104200,82492318,1560,1560,1560,1560,17
|
|
20230619,104100,82465798,1560,1560,1560,1560,0
|
|
20230619,104000,82465798,1560,1560,1560,1560,40
|
|
20230619,103900,82403398,1560,1560,1560,1560,2
|
|
20230619,103800,82400278,1560,1560,1560,1560,36
|
|
20230619,103700,82344118,1560,1560,1560,1560,26
|
|
20230619,103600,82303558,1561,1561,1561,1561,20
|
|
20230619,103500,82272338,1561,1561,1561,1561,1
|
|
20230619,103400,82270777,1560,1560,1560,1560,0
|
|
20230619,103300,82270777,1560,1560,1560,1559,1461
|
|
20230619,103200,79991618,1561,1561,1561,1561,0
|
|
20230619,103100,79991618,1561,1561,1561,1561,25
|
|
20230619,103000,79952593,1561,1561,1561,1561,200
|
|
20230619,102900,79640393,1561,1561,1561,1561,182
|
|
20230619,102800,79356291,1562,1563,1563,1562,161
|
|
20230619,102700,79104808,1563,1563,1563,1563,4
|
|
20230619,102600,79098556,1562,1562,1562,1562,5
|
|
20230619,102500,79090746,1562,1563,1563,1562,2
|
|
20230619,102400,79087621,1561,1561,1561,1561,0
|
|
20230619,102300,79087621,1561,1561,1561,1561,0
|
|
20230619,102200,79087621,1561,1561,1561,1561,1
|
|
20230619,102100,79086060,1560,1560,1560,1560,0
|
|
20230619,102000,79086060,1560,1561,1561,1560,448
|
|
20230619,101900,78386880,1561,1561,1561,1561,152
|
|
20230619,101800,78149608,1561,1561,1561,1561,0
|
|
20230619,101700,78149608,1561,1561,1561,1561,7
|
|
20230619,101600,78138681,1561,1561,1561,1561,7
|
|
20230619,101500,78127754,1561,1561,1561,1561,24
|
|
20230619,101400,78090290,1561,1561,1561,1561,0
|
|
20230619,101300,78090290,1561,1561,1561,1561,0
|
|
20230619,101200,78090290,1561,1561,1561,1561,1
|
|
20230619,101100,78088729,1560,1560,1560,1560,0
|
|
20230619,101000,78088729,1560,1560,1560,1560,0
|
|
20230619,100900,78088729,1560,1560,1560,1560,206
|
|
20230619,100800,77767369,1560,1560,1560,1560,29
|
|
20230619,100700,77722129,1559,1560,1560,1559,258
|
|
20230619,100600,77319900,1560,1560,1560,1560,38
|
|
20230619,100500,77260620,1560,1560,1560,1560,720
|
|
20230619,100400,76137420,1562,1562,1562,1562,0
|
|
20230619,100300,76137420,1562,1562,1562,1562,103
|
|
20230619,100200,75976534,1562,1562,1562,1562,0
|
|
20230619,100100,75976534,1562,1562,1562,1560,276
|
|
20230619,100000,75545968,1560,1560,1560,1560,1
|
|
20230619,095900,75544408,1560,1560,1560,1560,95
|
|
20230619,095800,75396208,1560,1560,1560,1560,0
|
|
20230619,095700,75396208,1560,1560,1560,1560,0
|
|
20230619,095600,75396208,1560,1560,1560,1560,1199
|
|
20230619,095500,73525768,1560,1560,1560,1560,3384
|
|
20230619,095400,68246728,1560,1561,1561,1560,1500
|
|
20230619,095300,65905714,1562,1562,1562,1562,3
|
|
20230619,095200,65901028,1562,1562,1562,1562,20
|
|
20230619,095100,65869788,1561,1561,1561,1561,12
|
|
20230619,095000,65851056,1561,1561,1561,1561,287
|
|
20230619,094900,65403049,1561,1561,1562,1561,529
|
|
20230619,094800,64577279,1561,1561,1561,1561,0
|
|
20230619,094700,64577279,1561,1561,1561,1561,0
|
|
20230619,094600,64577279,1561,1561,1561,1561,195
|
|
20230619,094500,64272884,1561,1561,1562,1561,304
|
|
20230619,094400,63798337,1562,1562,1562,1562,22
|
|
20230619,094300,63763973,1562,1562,1562,1562,472
|
|
20230619,094200,63026709,1562,1562,1562,1562,56
|
|
20230619,094100,62939237,1562,1562,1562,1562,142
|
|
20230619,094000,62717433,1562,1562,1562,1562,271
|
|
20230619,093900,62294131,1562,1562,1562,1562,185
|
|
20230619,093800,62005161,1562,1562,1562,1562,150
|
|
20230619,093700,61770861,1562,1561,1562,1561,261
|
|
20230619,093600,61363404,1561,1560,1561,1560,884
|
|
20230619,093500,59984358,1560,1559,1560,1559,145
|
|
20230619,093400,59758243,1559,1559,1559,1559,0
|
|
20230619,093300,59758243,1559,1559,1559,1559,14
|
|
20230619,093200,59736417,1559,1560,1560,1559,117
|
|
20230619,093100,59553998,1560,1557,1560,1555,1513
|
|
20230619,093000,57198627,1560,1558,1560,1557,245
|
|
20230619,092900,56817056,1557,1557,1557,1557,0
|
|
20230619,092800,56817056,1557,1557,1557,1557,943
|
|
20230619,092700,55348805,1557,1557,1557,1557,12
|
|
20230619,092600,55330121,1557,1557,1557,1557,0
|
|
20230619,092500,55330121,1557,1557,1557,1557,25
|
|
20230619,092400,55291196,1557,1557,1557,1557,56
|
|
20230619,092300,55204004,1557,1557,1557,1557,2
|
|
20230619,092200,55200890,1554,1554,1554,1554,1200
|
|
20230619,092100,53336090,1554,1555,1557,1554,1153
|
|
20230619,092000,51543522,1555,1555,1555,1555,790
|
|
20230619,091900,50315072,1555,1557,1557,1555,10
|
|
20230619,091800,50299512,1557,1557,1557,1557,1
|
|
20230619,091700,50297955,1555,1555,1555,1555,1419
|
|
20230619,091600,48091410,1555,1556,1557,1555,5619
|
|
20230619,091500,39353843,1555,1555,1555,1555,871
|
|
20230619,091400,37999438,1555,1557,1557,1555,944
|
|
20230619,091300,36531372,1557,1558,1558,1556,749
|
|
20230619,091200,35365061,1559,1559,1559,1558,331
|
|
20230619,091100,34849225,1559,1559,1559,1559,353
|
|
20230619,091000,34298898,1559,1558,1559,1558,3788
|
|
20230619,090900,28393791,1557,1562,1562,1557,3391
|
|
20230619,090800,23106154,1561,1561,1561,1561,19
|
|
20230619,090700,23076495,1559,1559,1559,1559,0
|
|
20230619,090600,23076495,1559,1560,1560,1559,2333
|
|
20230619,090500,19439246,1559,1560,1560,1559,1807
|
|
20230619,090400,16620483,1560,1560,1560,1560,569
|
|
20230619,090300,15732843,1560,1560,1561,1560,37
|
|
20230619,090200,15675105,1560,1566,1566,1560,774
|
|
20230619,090100,14465842,1566,1574,1574,1566,4812
|
|
20230619,090000,6898942,1574,1574,1575,1574,4377
|