674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,201100,121332361,1435,1435,1435,1435,1859
|
|
20230602,201000,121332361,1435,1435,1435,1435,0
|
|
20230602,200900,121332361,1435,1435,1435,1435,0
|
|
20230602,200800,121332361,1435,1435,1435,1435,0
|
|
20230602,200700,121332361,1435,1435,1435,1435,0
|
|
20230602,200600,121332361,1435,1435,1435,1435,0
|
|
20230602,200500,121332361,1435,1435,1435,1435,0
|
|
20230602,200400,121332361,1435,1435,1435,1435,0
|
|
20230602,200300,121332361,1435,1435,1435,1435,0
|
|
20230602,200200,121332361,1435,1435,1435,1435,0
|
|
20230602,200100,121332361,1435,1435,1435,1435,0
|
|
20230602,200000,121332361,1435,1435,1435,1435,0
|
|
20230602,195900,121332361,1435,1435,1435,1435,0
|
|
20230602,195800,121332361,1435,1435,1435,1435,0
|
|
20230602,195700,121332361,1435,1435,1435,1435,0
|
|
20230602,195600,121332361,1435,1435,1435,1435,0
|
|
20230602,195500,121332361,1435,1435,1435,1435,0
|
|
20230602,195400,121332361,1435,1435,1435,1435,0
|
|
20230602,195300,121332361,1435,1435,1435,1435,0
|
|
20230602,195200,121332361,1435,1435,1435,1435,0
|
|
20230602,195100,121332361,1435,1435,1435,1435,0
|
|
20230602,195000,121332361,1435,1435,1435,1435,0
|
|
20230602,194900,121332361,1435,1435,1435,1435,0
|
|
20230602,194800,121332361,1435,1435,1435,1435,0
|
|
20230602,194700,121332361,1435,1435,1435,1435,0
|
|
20230602,194600,121332361,1435,1435,1435,1435,0
|
|
20230602,194500,121332361,1435,1435,1435,1435,0
|
|
20230602,194400,121332361,1435,1435,1435,1435,0
|
|
20230602,194300,121332361,1435,1435,1435,1435,0
|
|
20230602,194200,121332361,1435,1435,1435,1435,0
|
|
20230602,194100,121332361,1435,1435,1435,1435,1859
|
|
20230602,194000,121332361,1435,1435,1435,1435,0
|
|
20230602,193900,121332361,1435,1435,1435,1435,0
|
|
20230602,193800,121332361,1435,1435,1435,1435,0
|
|
20230602,193700,121332361,1435,1435,1435,1435,0
|
|
20230602,193600,121332361,1435,1435,1435,1435,0
|
|
20230602,193500,121332361,1435,1435,1435,1435,0
|
|
20230602,193400,121332361,1435,1435,1435,1435,0
|
|
20230602,193300,121332361,1435,1435,1435,1435,0
|
|
20230602,193200,121332361,1435,1435,1435,1435,0
|
|
20230602,193100,121332361,1435,1435,1435,1435,0
|
|
20230602,193000,121332361,1435,1435,1435,1435,0
|
|
20230602,192900,121332361,1435,1435,1435,1435,0
|
|
20230602,192800,121332361,1435,1435,1435,1435,0
|
|
20230602,192700,121332361,1435,1435,1435,1435,0
|
|
20230602,192600,121332361,1435,1435,1435,1435,0
|
|
20230602,192500,121332361,1435,1435,1435,1435,0
|
|
20230602,192400,121332361,1435,1435,1435,1435,0
|
|
20230602,192300,121332361,1435,1435,1435,1435,0
|
|
20230602,192200,121332361,1435,1435,1435,1435,0
|
|
20230602,192100,121332361,1435,1435,1435,1435,0
|
|
20230602,192000,121332361,1435,1435,1435,1435,0
|
|
20230602,191900,121332361,1435,1435,1435,1435,0
|
|
20230602,191800,121332361,1435,1435,1435,1435,0
|
|
20230602,191700,121332361,1435,1435,1435,1435,0
|
|
20230602,191600,121332361,1435,1435,1435,1435,0
|
|
20230602,191500,121332361,1435,1435,1435,1435,0
|
|
20230602,191400,121332361,1435,1435,1435,1435,0
|
|
20230602,191300,121332361,1435,1435,1435,1435,0
|
|
20230602,191200,121332361,1435,1435,1435,1435,0
|
|
20230602,191100,121332361,1435,1435,1435,1435,1859
|
|
20230602,191000,121332361,1435,1435,1435,1435,0
|
|
20230602,190900,121332361,1435,1435,1435,1435,0
|
|
20230602,190800,121332361,1435,1435,1435,1435,0
|
|
20230602,190700,121332361,1435,1435,1435,1435,0
|
|
20230602,190600,121332361,1435,1435,1435,1435,0
|
|
20230602,190500,121332361,1435,1435,1435,1435,0
|
|
20230602,190400,121332361,1435,1435,1435,1435,0
|
|
20230602,190300,121332361,1435,1435,1435,1435,0
|
|
20230602,190200,121332361,1435,1435,1435,1435,0
|
|
20230602,190100,121332361,1435,1435,1435,1435,0
|
|
20230602,190000,121332361,1435,1435,1435,1435,0
|
|
20230602,185900,121332361,1435,1435,1435,1435,0
|
|
20230602,185800,121332361,1435,1435,1435,1435,0
|
|
20230602,185700,121332361,1435,1435,1435,1435,0
|
|
20230602,185600,121332361,1435,1435,1435,1435,0
|
|
20230602,185500,121332361,1435,1435,1435,1435,0
|
|
20230602,185400,121332361,1435,1435,1435,1435,0
|
|
20230602,185300,121332361,1435,1435,1435,1435,0
|
|
20230602,185200,121332361,1435,1435,1435,1435,0
|
|
20230602,185100,121332361,1435,1435,1435,1435,0
|
|
20230602,185000,121332361,1435,1435,1435,1435,0
|
|
20230602,184900,121332361,1435,1435,1435,1435,0
|
|
20230602,184800,121332361,1435,1435,1435,1435,0
|
|
20230602,184700,121332361,1435,1435,1435,1435,0
|
|
20230602,184600,121332361,1435,1435,1435,1435,0
|
|
20230602,184500,121332361,1435,1435,1435,1435,0
|
|
20230602,184400,121332361,1435,1435,1435,1435,0
|
|
20230602,184300,121332361,1435,1435,1435,1435,0
|
|
20230602,184200,121332361,1435,1435,1435,1435,0
|
|
20230602,184100,121332361,1435,1435,1435,1435,1859
|
|
20230602,184000,121332361,1435,1435,1435,1435,0
|
|
20230602,183900,121332361,1435,1435,1435,1435,0
|
|
20230602,183800,121332361,1435,1435,1435,1435,0
|
|
20230602,183700,121332361,1435,1435,1435,1435,0
|
|
20230602,183600,121332361,1435,1435,1435,1435,0
|
|
20230602,183500,121332361,1435,1435,1435,1435,0
|
|
20230602,183400,121332361,1435,1435,1435,1435,0
|
|
20230602,183300,121332361,1435,1435,1435,1435,0
|
|
20230602,183200,121332361,1435,1435,1435,1435,0
|
|
20230602,183100,121332361,1435,1435,1435,1435,0
|
|
20230602,183000,121332361,1435,1435,1435,1435,0
|
|
20230602,182900,121332361,1435,1435,1435,1435,0
|
|
20230602,182800,121332361,1435,1435,1435,1435,0
|
|
20230602,182700,121332361,1435,1435,1435,1435,0
|
|
20230602,182600,121332361,1435,1435,1435,1435,0
|
|
20230602,182500,121332361,1435,1435,1435,1435,0
|
|
20230602,182400,121332361,1435,1435,1435,1435,0
|
|
20230602,182300,121332361,1435,1435,1435,1435,0
|
|
20230602,182200,121332361,1435,1435,1435,1435,0
|
|
20230602,182100,121332361,1435,1435,1435,1435,0
|
|
20230602,182000,121332361,1435,1435,1435,1435,0
|
|
20230602,181900,121332361,1435,1435,1435,1435,0
|
|
20230602,181800,121332361,1435,1435,1435,1435,0
|
|
20230602,181700,121332361,1435,1435,1435,1435,0
|
|
20230602,181600,121332361,1435,1435,1435,1435,0
|
|
20230602,181500,121332361,1435,1435,1435,1435,0
|
|
20230602,181400,121332361,1435,1435,1435,1435,0
|
|
20230602,181300,121332361,1435,1435,1435,1435,0
|
|
20230602,181200,121332361,1435,1435,1435,1435,0
|
|
20230602,181100,121332361,1435,1435,1435,1435,1859
|
|
20230602,181000,121332361,1435,1435,1435,1435,0
|
|
20230602,180900,121332361,1435,1435,1435,1435,0
|
|
20230602,180800,121332361,1435,1435,1435,1435,0
|
|
20230602,180700,121332361,1435,1435,1435,1435,0
|
|
20230602,180600,121332361,1435,1435,1435,1435,0
|
|
20230602,180500,121332361,1435,1435,1435,1435,0
|
|
20230602,180400,121332361,1435,1435,1435,1435,0
|
|
20230602,180300,121332361,1435,1435,1435,1435,0
|
|
20230602,180200,121332361,1435,1435,1435,1435,0
|
|
20230602,180100,121332361,1435,1435,1435,1435,0
|
|
20230602,180000,121332361,1435,1435,1435,1435,0
|
|
20230602,175900,121332361,1435,1435,1435,1435,0
|
|
20230602,175800,121332361,1435,1435,1435,1435,0
|
|
20230602,175700,121332361,1435,1435,1435,1435,0
|
|
20230602,175600,121332361,1435,1435,1435,1435,0
|
|
20230602,175500,121332361,1435,1435,1435,1435,0
|
|
20230602,175400,121332361,1435,1435,1435,1435,0
|
|
20230602,175300,121332361,1435,1435,1435,1435,0
|
|
20230602,175200,121332361,1435,1435,1435,1435,0
|
|
20230602,175100,121332361,1435,1435,1435,1435,0
|
|
20230602,175000,121332361,1435,1435,1435,1435,0
|
|
20230602,174900,121332361,1435,1435,1435,1435,0
|
|
20230602,174800,121332361,1435,1435,1435,1435,0
|
|
20230602,174700,121332361,1435,1435,1435,1435,0
|
|
20230602,174600,121332361,1435,1435,1435,1435,0
|
|
20230602,174500,121332361,1435,1435,1435,1435,0
|
|
20230602,174400,121332361,1435,1435,1435,1435,0
|
|
20230602,174300,121332361,1435,1435,1435,1435,0
|
|
20230602,174200,121332361,1435,1435,1435,1435,0
|
|
20230602,174100,121332361,1435,1435,1435,1435,1859
|
|
20230602,174000,121332361,1435,1435,1435,1435,0
|
|
20230602,173900,121332361,1435,1435,1435,1435,0
|
|
20230602,173800,121332361,1435,1435,1435,1435,0
|
|
20230602,173700,121332361,1435,1435,1435,1435,0
|
|
20230602,173600,121332361,1435,1435,1435,1435,0
|
|
20230602,173500,121332361,1435,1435,1435,1435,0
|
|
20230602,173400,121332361,1435,1435,1435,1435,0
|
|
20230602,173300,121332361,1435,1435,1435,1435,0
|
|
20230602,173200,121332361,1435,1435,1435,1435,0
|
|
20230602,173100,121332361,1435,1435,1435,1435,0
|
|
20230602,173000,121332361,1435,1435,1435,1435,0
|
|
20230602,172900,121332361,1435,1435,1435,1435,0
|
|
20230602,172800,121332361,1435,1435,1435,1435,0
|
|
20230602,172700,121332361,1435,1435,1435,1435,0
|
|
20230602,172600,121332361,1435,1435,1435,1435,0
|
|
20230602,172500,121332361,1435,1435,1435,1435,0
|
|
20230602,172400,121332361,1435,1435,1435,1435,0
|
|
20230602,172300,121332361,1435,1435,1435,1435,0
|
|
20230602,172200,121332361,1435,1435,1435,1435,0
|
|
20230602,172100,121332361,1435,1435,1435,1435,0
|
|
20230602,172000,121332361,1435,1435,1435,1435,0
|
|
20230602,171900,121332361,1435,1435,1435,1435,0
|
|
20230602,171800,121332361,1435,1435,1435,1435,0
|
|
20230602,171700,121332361,1435,1435,1435,1435,0
|
|
20230602,171600,121332361,1435,1435,1435,1435,0
|
|
20230602,171500,121332361,1435,1435,1435,1435,0
|
|
20230602,171400,121332361,1435,1435,1435,1435,0
|
|
20230602,171300,121332361,1435,1435,1435,1435,0
|
|
20230602,171200,121332361,1435,1435,1435,1435,0
|
|
20230602,171100,121332361,1435,1435,1435,1435,1859
|
|
20230602,171000,121332361,1435,1435,1435,1435,0
|
|
20230602,170900,121332361,1435,1435,1435,1435,0
|
|
20230602,170800,121332361,1435,1435,1435,1435,0
|
|
20230602,170700,121332361,1435,1435,1435,1435,0
|
|
20230602,170600,121332361,1435,1435,1435,1435,0
|
|
20230602,170500,121332361,1435,1435,1435,1435,0
|
|
20230602,170400,121332361,1435,1435,1435,1435,0
|
|
20230602,170300,121332361,1435,1435,1435,1435,0
|
|
20230602,170200,121332361,1435,1435,1435,1435,0
|
|
20230602,170100,121332361,1435,1435,1435,1435,0
|
|
20230602,170000,121332361,1435,1435,1435,1435,0
|
|
20230602,165900,121332361,1435,1435,1435,1435,0
|
|
20230602,165800,121332361,1435,1435,1435,1435,0
|
|
20230602,165700,121332361,1435,1435,1435,1435,0
|
|
20230602,165600,121332361,1435,1435,1435,1435,0
|
|
20230602,165500,121332361,1435,1435,1435,1435,0
|
|
20230602,165400,121332361,1435,1435,1435,1435,0
|
|
20230602,165300,121332361,1435,1435,1435,1435,0
|
|
20230602,165200,121332361,1435,1435,1435,1435,0
|
|
20230602,165100,121332361,1435,1435,1435,1435,0
|
|
20230602,165000,121332361,1435,1435,1435,1435,0
|
|
20230602,164900,121332361,1435,1435,1435,1435,0
|
|
20230602,164800,121332361,1435,1435,1435,1435,0
|
|
20230602,164700,121332361,1435,1435,1435,1435,0
|
|
20230602,164600,121332361,1435,1435,1435,1435,0
|
|
20230602,164500,121332361,1435,1435,1435,1435,0
|
|
20230602,164400,121332361,1435,1435,1435,1435,0
|
|
20230602,164300,121332361,1435,1435,1435,1435,0
|
|
20230602,164200,121332361,1435,1435,1435,1435,0
|
|
20230602,164100,121332361,1435,1435,1435,1435,1859
|
|
20230602,164000,121332361,1435,1435,1435,1435,0
|
|
20230602,163900,121332361,1435,1435,1435,1435,0
|
|
20230602,163800,121332361,1435,1435,1435,1435,0
|
|
20230602,163700,121332361,1435,1435,1435,1435,0
|
|
20230602,163600,121332361,1435,1435,1435,1435,0
|
|
20230602,163500,121332361,1435,1435,1435,1435,0
|
|
20230602,163400,121332361,1435,1435,1435,1435,0
|
|
20230602,163300,121332361,1435,1435,1435,1435,0
|
|
20230602,163200,121332361,1435,1435,1435,1435,0
|
|
20230602,163100,121332361,1435,1435,1435,1435,0
|
|
20230602,163000,121332361,1435,1435,1435,1435,0
|
|
20230602,162900,121332361,1435,1435,1435,1435,0
|
|
20230602,162800,121332361,1435,1435,1435,1435,0
|
|
20230602,162700,121332361,1435,1435,1435,1435,0
|
|
20230602,162600,121332361,1435,1435,1435,1435,0
|
|
20230602,162500,121332361,1435,1435,1435,1435,0
|
|
20230602,162400,121332361,1435,1435,1435,1435,0
|
|
20230602,162300,121332361,1435,1435,1435,1435,0
|
|
20230602,162200,121332361,1435,1435,1435,1435,0
|
|
20230602,162100,121332361,1435,1435,1435,1435,0
|
|
20230602,162000,121332361,1435,1435,1435,1435,0
|
|
20230602,161900,121332361,1435,1435,1435,1435,0
|
|
20230602,161800,121332361,1435,1435,1435,1435,0
|
|
20230602,161700,121332361,1435,1435,1435,1435,0
|
|
20230602,161600,121332361,1435,1435,1435,1435,0
|
|
20230602,161500,121332361,1435,1435,1435,1435,0
|
|
20230602,161400,121332361,1435,1435,1435,1435,0
|
|
20230602,161300,121332361,1435,1435,1435,1435,0
|
|
20230602,161200,121332361,1435,1435,1435,1435,0
|
|
20230602,161100,121332361,1435,1435,1435,1435,1859
|
|
20230602,161000,121332361,1435,1435,1435,1435,0
|
|
20230602,160900,121332361,1435,1435,1435,1435,0
|
|
20230602,160800,121332361,1435,1435,1435,1435,0
|
|
20230602,160700,121332361,1435,1435,1435,1435,0
|
|
20230602,160600,121332361,1435,1435,1435,1435,0
|
|
20230602,160500,121332361,1435,1435,1435,1435,0
|
|
20230602,160400,121332361,1435,1435,1435,1435,0
|
|
20230602,160300,121332361,1435,1435,1435,1435,0
|
|
20230602,160200,121332361,1435,1435,1435,1435,0
|
|
20230602,160100,121332361,1435,1435,1435,1435,0
|
|
20230602,160000,121332361,1435,1435,1435,1435,0
|
|
20230602,155900,121332361,1435,1435,1435,1435,0
|
|
20230602,155800,121332361,1435,1435,1435,1435,0
|
|
20230602,155700,121332361,1435,1435,1435,1435,0
|
|
20230602,155600,121332361,1435,1435,1435,1435,0
|
|
20230602,155500,121332361,1435,1435,1435,1435,0
|
|
20230602,155400,121332361,1435,1435,1435,1435,0
|
|
20230602,155300,121332361,1435,1435,1435,1435,0
|
|
20230602,155200,121332361,1435,1435,1435,1435,0
|
|
20230602,155100,121332361,1435,1435,1435,1435,0
|
|
20230602,155000,121332361,1435,1435,1435,1435,0
|
|
20230602,154900,121332361,1435,1435,1435,1435,0
|
|
20230602,154800,121332361,1435,1435,1435,1435,0
|
|
20230602,154700,121332361,1435,1435,1435,1435,0
|
|
20230602,154600,121332361,1435,1435,1435,1435,0
|
|
20230602,154500,121332361,1435,1435,1435,1435,0
|
|
20230602,154400,121332361,1435,1435,1435,1435,0
|
|
20230602,154300,121332361,1435,1435,1435,1435,0
|
|
20230602,154200,121332361,1435,1435,1435,1435,0
|
|
20230602,154100,121332361,1435,1435,1435,1435,1859
|
|
20230602,154000,121332361,1435,1435,1435,1435,0
|
|
20230602,153900,121332361,1435,1435,1435,1435,0
|
|
20230602,153800,121332361,1435,1435,1435,1435,0
|
|
20230602,153700,121332361,1435,1435,1435,1435,0
|
|
20230602,153600,121332361,1435,1435,1435,1435,0
|
|
20230602,153500,121332361,1435,1435,1435,1435,0
|
|
20230602,153400,121332361,1435,1435,1435,1435,0
|
|
20230602,153300,121332361,1435,1435,1435,1435,0
|
|
20230602,153200,121332361,1435,1435,1435,1435,0
|
|
20230602,153100,121332361,1435,1435,1435,1435,0
|
|
20230602,153000,121332361,1435,1435,1435,1435,1859
|
|
20230602,152900,118664696,1437,1437,1437,1437,0
|
|
20230602,152800,118664696,1437,1437,1437,1437,0
|
|
20230602,152700,118664696,1437,1437,1437,1437,0
|
|
20230602,152600,118664696,1437,1437,1437,1437,0
|
|
20230602,152500,118664696,1437,1437,1437,1437,0
|
|
20230602,152400,118664696,1437,1437,1437,1437,0
|
|
20230602,152300,118664696,1437,1437,1437,1437,0
|
|
20230602,152200,118664696,1437,1437,1437,1437,0
|
|
20230602,152100,118664696,1437,1437,1437,1437,0
|
|
20230602,152000,118664696,1437,1437,1437,1437,0
|
|
20230602,151900,118664696,1437,1430,1437,1430,1104
|
|
20230602,151800,117082119,1430,1430,1430,1430,1
|
|
20230602,151700,117080689,1430,1423,1430,1423,510
|
|
20230602,151600,116351667,1423,1425,1425,1423,261
|
|
20230602,151500,115979757,1425,1425,1425,1425,2
|
|
20230602,151400,115976907,1430,1430,1430,1430,0
|
|
20230602,151300,115976907,1430,1430,1430,1430,0
|
|
20230602,151200,115976907,1430,1430,1430,1430,0
|
|
20230602,151100,115976907,1430,1430,1430,1430,0
|
|
20230602,151000,115976907,1430,1430,1430,1430,0
|
|
20230602,150900,115976907,1430,1423,1430,1420,6499
|
|
20230602,150800,106741861,1430,1430,1430,1430,0
|
|
20230602,150700,106741861,1430,1430,1430,1430,1
|
|
20230602,150600,106740431,1430,1430,1430,1430,0
|
|
20230602,150500,106740431,1430,1430,1430,1430,0
|
|
20230602,150400,106740431,1430,1425,1430,1425,54
|
|
20230602,150300,106663476,1432,1432,1432,1432,0
|
|
20230602,150200,106663476,1432,1432,1432,1432,0
|
|
20230602,150100,106663476,1432,1432,1432,1432,0
|
|
20230602,150000,106663476,1432,1432,1432,1432,0
|
|
20230602,145900,106663476,1432,1432,1432,1432,0
|
|
20230602,145800,106663476,1432,1432,1432,1432,0
|
|
20230602,145700,106663476,1432,1432,1432,1432,0
|
|
20230602,145600,106663476,1432,1432,1432,1432,0
|
|
20230602,145500,106663476,1432,1432,1432,1432,0
|
|
20230602,145400,106663476,1432,1432,1432,1432,0
|
|
20230602,145300,106663476,1432,1432,1432,1432,0
|
|
20230602,145200,106663476,1432,1432,1432,1432,0
|
|
20230602,145100,106663476,1432,1432,1432,1432,0
|
|
20230602,145000,106663476,1432,1432,1432,1432,0
|
|
20230602,144900,106663476,1432,1432,1432,1432,0
|
|
20230602,144800,106663476,1432,1432,1432,1432,0
|
|
20230602,144700,106663476,1432,1432,1432,1432,0
|
|
20230602,144600,106663476,1432,1432,1432,1432,0
|
|
20230602,144500,106663476,1432,1432,1432,1432,0
|
|
20230602,144400,106663476,1432,1432,1432,1432,0
|
|
20230602,144300,106663476,1432,1432,1432,1432,0
|
|
20230602,144200,106663476,1432,1432,1432,1432,0
|
|
20230602,144100,106663476,1432,1432,1432,1432,0
|
|
20230602,144000,106663476,1432,1432,1432,1432,0
|
|
20230602,143900,106663476,1432,1432,1432,1432,0
|
|
20230602,143800,106663476,1432,1430,1432,1420,12501
|
|
20230602,143700,88889037,1433,1433,1433,1433,0
|
|
20230602,143600,88889037,1433,1433,1433,1433,0
|
|
20230602,143500,88889037,1433,1433,1433,1433,0
|
|
20230602,143400,88889037,1433,1433,1433,1433,0
|
|
20230602,143300,88889037,1433,1433,1433,1433,0
|
|
20230602,143200,88889037,1433,1433,1433,1433,0
|
|
20230602,143100,88889037,1433,1433,1433,1433,0
|
|
20230602,143000,88889037,1433,1433,1433,1433,0
|
|
20230602,142900,88889037,1433,1430,1433,1430,30
|
|
20230602,142800,88846134,1430,1430,1430,1430,0
|
|
20230602,142700,88846134,1430,1424,1430,1423,1928
|
|
20230602,142600,86102528,1423,1423,1423,1423,0
|
|
20230602,142500,86102528,1423,1425,1425,1423,1500
|
|
20230602,142400,83966350,1433,1433,1433,1433,0
|
|
20230602,142300,83966350,1433,1433,1433,1433,0
|
|
20230602,142200,83966350,1433,1433,1433,1433,0
|
|
20230602,142100,83966350,1433,1433,1433,1433,0
|
|
20230602,142000,83966350,1433,1433,1433,1433,0
|
|
20230602,141900,83966350,1433,1433,1433,1433,0
|
|
20230602,141800,83966350,1433,1433,1433,1433,1
|
|
20230602,141700,83964917,1425,1425,1425,1425,0
|
|
20230602,141600,83964917,1425,1425,1425,1425,0
|
|
20230602,141500,83964917,1425,1425,1425,1425,0
|
|
20230602,141400,83964917,1425,1433,1433,1425,243
|
|
20230602,141300,83616777,1433,1433,1433,1433,5
|
|
20230602,141200,83609612,1433,1433,1433,1433,0
|
|
20230602,141100,83609612,1433,1433,1433,1433,0
|
|
20230602,141000,83609612,1433,1433,1433,1433,0
|
|
20230602,140900,83609612,1433,1433,1433,1433,0
|
|
20230602,140800,83609612,1433,1433,1433,1433,0
|
|
20230602,140700,83609612,1433,1433,1433,1433,1
|
|
20230602,140600,83608179,1423,1423,1423,1423,0
|
|
20230602,140500,83608179,1423,1427,1427,1423,9900
|
|
20230602,140400,69505886,1435,1435,1435,1435,0
|
|
20230602,140300,69505886,1435,1435,1435,1435,0
|
|
20230602,140200,69505886,1435,1435,1435,1435,0
|
|
20230602,140100,69505886,1435,1435,1435,1435,0
|
|
20230602,140000,69505886,1435,1435,1435,1435,0
|
|
20230602,135900,69505886,1435,1435,1435,1435,0
|
|
20230602,135800,69505886,1435,1435,1435,1435,0
|
|
20230602,135700,69505886,1435,1435,1435,1435,0
|
|
20230602,135600,69505886,1435,1435,1435,1435,0
|
|
20230602,135500,69505886,1435,1435,1435,1435,0
|
|
20230602,135400,69505886,1435,1435,1435,1435,0
|
|
20230602,135300,69505886,1435,1435,1435,1435,50
|
|
20230602,135200,69434136,1435,1435,1435,1435,0
|
|
20230602,135100,69434136,1435,1435,1435,1435,0
|
|
20230602,135000,69434136,1435,1435,1435,1435,0
|
|
20230602,134900,69434136,1435,1435,1435,1435,0
|
|
20230602,134800,69434136,1435,1435,1435,1435,0
|
|
20230602,134700,69434136,1435,1435,1435,1435,10
|
|
20230602,134600,69419786,1436,1436,1436,1436,0
|
|
20230602,134500,69419786,1436,1436,1436,1436,0
|
|
20230602,134400,69419786,1436,1436,1436,1436,0
|
|
20230602,134300,69419786,1436,1438,1438,1425,6401
|
|
20230602,134200,60286086,1438,1438,1438,1438,0
|
|
20230602,134100,60286086,1438,1438,1438,1438,0
|
|
20230602,134000,60286086,1438,1438,1438,1438,0
|
|
20230602,133900,60286086,1438,1438,1438,1438,0
|
|
20230602,133800,60286086,1438,1438,1438,1438,1
|
|
20230602,133700,60284648,1426,1426,1426,1426,0
|
|
20230602,133600,60284648,1426,1436,1438,1426,13694
|
|
20230602,133500,40667309,1436,1436,1436,1436,0
|
|
20230602,133400,40667309,1436,1436,1436,1436,0
|
|
20230602,133300,40667309,1436,1436,1436,1436,0
|
|
20230602,133200,40667309,1436,1436,1436,1436,0
|
|
20230602,133100,40667309,1436,1436,1436,1436,0
|
|
20230602,133000,40667309,1436,1436,1436,1436,0
|
|
20230602,132900,40667309,1436,1436,1436,1436,20
|
|
20230602,132800,40638589,1436,1436,1436,1436,0
|
|
20230602,132700,40638589,1436,1436,1436,1436,0
|
|
20230602,132600,40638589,1436,1436,1436,1436,0
|
|
20230602,132500,40638589,1436,1436,1436,1436,0
|
|
20230602,132400,40638589,1436,1436,1436,1436,0
|
|
20230602,132300,40638589,1436,1436,1436,1436,0
|
|
20230602,132200,40638589,1436,1436,1436,1436,1
|
|
20230602,132100,40637153,1435,1435,1435,1435,565
|
|
20230602,132000,39826378,1435,1435,1435,1435,275
|
|
20230602,131900,39431753,1435,1435,1435,1435,1251
|
|
20230602,131800,37636568,1435,1435,1435,1435,0
|
|
20230602,131700,37636568,1435,1430,1435,1430,2501
|
|
20230602,131600,34060133,1435,1435,1435,1435,0
|
|
20230602,131500,34060133,1435,1435,1435,1435,0
|
|
20230602,131400,34060133,1435,1435,1435,1435,0
|
|
20230602,131300,34060133,1435,1435,1435,1435,10
|
|
20230602,131200,34045783,1435,1435,1435,1435,0
|
|
20230602,131100,34045783,1435,1435,1435,1435,0
|
|
20230602,131000,34045783,1435,1435,1435,1435,0
|
|
20230602,130900,34045783,1435,1435,1435,1435,0
|
|
20230602,130800,34045783,1435,1430,1435,1430,451
|
|
20230602,130700,33400848,1435,1435,1435,1435,0
|
|
20230602,130600,33400848,1435,1435,1435,1435,0
|
|
20230602,130500,33400848,1435,1430,1435,1430,501
|
|
20230602,130400,32684413,1435,1430,1435,1430,484
|
|
20230602,130300,31992288,1435,1435,1435,1435,0
|
|
20230602,130200,31992288,1435,1435,1435,1435,0
|
|
20230602,130100,31992288,1435,1435,1435,1435,0
|
|
20230602,130000,31992288,1435,1435,1435,1435,0
|
|
20230602,125900,31992288,1435,1435,1435,1435,0
|
|
20230602,125800,31992288,1435,1435,1435,1435,13
|
|
20230602,125700,31973633,1435,1435,1435,1435,0
|
|
20230602,125600,31973633,1435,1435,1435,1435,0
|
|
20230602,125500,31973633,1435,1435,1435,1435,0
|
|
20230602,125400,31973633,1435,1435,1435,1435,0
|
|
20230602,125300,31973633,1435,1435,1435,1435,0
|
|
20230602,125200,31973633,1435,1435,1435,1435,0
|
|
20230602,125100,31973633,1435,1430,1435,1430,55
|
|
20230602,125000,31894978,1435,1435,1435,1435,100
|
|
20230602,124900,31751478,1435,1435,1435,1435,10
|
|
20230602,124800,31737128,1435,1435,1435,1435,10
|
|
20230602,124700,31722778,1430,1430,1430,1430,400
|
|
20230602,124600,31150778,1436,1436,1436,1436,0
|
|
20230602,124500,31150778,1436,1436,1436,1436,0
|
|
20230602,124400,31150778,1436,1436,1436,1436,0
|
|
20230602,124300,31150778,1436,1431,1436,1431,15
|
|
20230602,124200,31129308,1431,1431,1431,1431,4
|
|
20230602,124100,31123584,1431,1430,1436,1430,615
|
|
20230602,124000,30244126,1430,1430,1431,1430,1101
|
|
20230602,123900,28669695,1430,1430,1430,1430,12
|
|
20230602,123800,28652535,1435,1435,1435,1435,0
|
|
20230602,123700,28652535,1435,1435,1435,1435,103
|
|
20230602,123600,28504730,1435,1435,1435,1435,0
|
|
20230602,123500,28504730,1435,1435,1435,1435,0
|
|
20230602,123400,28504730,1435,1435,1435,1435,0
|
|
20230602,123300,28504730,1435,1435,1435,1435,0
|
|
20230602,123200,28504730,1435,1435,1435,1435,1
|
|
20230602,123100,28503295,1429,1429,1429,1429,0
|
|
20230602,123000,28503295,1429,1430,1430,1429,5000
|
|
20230602,122900,21354366,1435,1435,1435,1435,0
|
|
20230602,122800,21354366,1435,1435,1435,1435,0
|
|
20230602,122700,21354366,1435,1435,1435,1435,0
|
|
20230602,122600,21354366,1435,1435,1435,1435,0
|
|
20230602,122500,21354366,1435,1435,1435,1435,70
|
|
20230602,122400,21253916,1430,1430,1430,1430,1000
|
|
20230602,122300,19823916,1435,1435,1435,1435,0
|
|
20230602,122200,19823916,1435,1435,1435,1435,0
|
|
20230602,122100,19823916,1435,1435,1435,1435,0
|
|
20230602,122000,19823916,1435,1435,1435,1435,1
|
|
20230602,121900,19822481,1430,1430,1430,1430,100
|
|
20230602,121800,19679481,1435,1435,1435,1435,0
|
|
20230602,121700,19679481,1435,1435,1435,1435,500
|
|
20230602,121600,18961981,1436,1436,1436,1436,0
|
|
20230602,121500,18961981,1436,1436,1436,1436,0
|
|
20230602,121400,18961981,1436,1436,1436,1436,0
|
|
20230602,121300,18961981,1436,1436,1436,1436,0
|
|
20230602,121200,18961981,1436,1436,1436,1436,0
|
|
20230602,121100,18961981,1436,1436,1436,1436,0
|
|
20230602,121000,18961981,1436,1436,1436,1436,0
|
|
20230602,120900,18961981,1436,1436,1436,1436,0
|
|
20230602,120800,18961981,1436,1436,1436,1436,0
|
|
20230602,120700,18961981,1436,1436,1436,1436,0
|
|
20230602,120600,18961981,1436,1436,1436,1436,0
|
|
20230602,120500,18961981,1436,1436,1436,1436,0
|
|
20230602,120400,18961981,1436,1436,1436,1436,0
|
|
20230602,120300,18961981,1436,1436,1436,1436,0
|
|
20230602,120200,18961981,1436,1436,1436,1436,0
|
|
20230602,120100,18961981,1436,1436,1436,1436,15
|
|
20230602,120000,18940441,1436,1436,1436,1436,0
|
|
20230602,115900,18940441,1436,1436,1436,1436,0
|
|
20230602,115800,18940441,1436,1436,1436,1436,6
|
|
20230602,115700,18931825,1437,1437,1437,1437,0
|
|
20230602,115600,18931825,1437,1437,1437,1437,0
|
|
20230602,115500,18931825,1437,1437,1437,1437,0
|
|
20230602,115400,18931825,1437,1437,1437,1437,0
|
|
20230602,115300,18931825,1437,1437,1437,1437,0
|
|
20230602,115200,18931825,1437,1437,1437,1437,0
|
|
20230602,115100,18931825,1437,1437,1437,1437,200
|
|
20230602,115000,18644425,1437,1437,1437,1437,0
|
|
20230602,114900,18644425,1437,1437,1437,1437,0
|
|
20230602,114800,18644425,1437,1437,1437,1437,0
|
|
20230602,114700,18644425,1437,1437,1437,1437,0
|
|
20230602,114600,18644425,1437,1437,1437,1437,0
|
|
20230602,114500,18644425,1437,1437,1437,1437,100
|
|
20230602,114400,18500725,1437,1437,1437,1437,0
|
|
20230602,114300,18500725,1437,1437,1437,1437,0
|
|
20230602,114200,18500725,1437,1437,1437,1437,0
|
|
20230602,114100,18500725,1437,1437,1437,1437,0
|
|
20230602,114000,18500725,1437,1437,1437,1437,0
|
|
20230602,113900,18500725,1437,1437,1437,1437,0
|
|
20230602,113800,18500725,1437,1437,1437,1437,0
|
|
20230602,113700,18500725,1437,1437,1437,1437,0
|
|
20230602,113600,18500725,1437,1437,1437,1437,0
|
|
20230602,113500,18500725,1437,1437,1437,1437,0
|
|
20230602,113400,18500725,1437,1437,1437,1437,0
|
|
20230602,113300,18500725,1437,1437,1437,1437,0
|
|
20230602,113200,18500725,1437,1437,1437,1437,426
|
|
20230602,113100,17888563,1437,1437,1437,1437,0
|
|
20230602,113000,17888563,1437,1437,1437,1437,0
|
|
20230602,112900,17888563,1437,1437,1437,1437,0
|
|
20230602,112800,17888563,1437,1437,1437,1437,0
|
|
20230602,112700,17888563,1437,1437,1437,1437,0
|
|
20230602,112600,17888563,1437,1437,1437,1437,0
|
|
20230602,112500,17888563,1437,1437,1437,1437,1
|
|
20230602,112400,17887126,1437,1437,1437,1437,0
|
|
20230602,112300,17887126,1437,1437,1437,1437,1
|
|
20230602,112200,17885689,1437,1437,1437,1437,0
|
|
20230602,112100,17885689,1437,1431,1437,1430,254
|
|
20230602,112000,17521896,1438,1438,1438,1438,0
|
|
20230602,111900,17521896,1438,1438,1438,1438,0
|
|
20230602,111800,17521896,1438,1438,1438,1438,0
|
|
20230602,111700,17521896,1438,1438,1438,1438,0
|
|
20230602,111600,17521896,1438,1438,1438,1438,0
|
|
20230602,111500,17521896,1438,1438,1438,1438,0
|
|
20230602,111400,17521896,1438,1438,1438,1438,0
|
|
20230602,111300,17521896,1438,1438,1438,1438,5
|
|
20230602,111200,17514706,1438,1438,1438,1438,0
|
|
20230602,111100,17514706,1438,1438,1438,1438,0
|
|
20230602,111000,17514706,1438,1438,1438,1438,1
|
|
20230602,110900,17513268,1430,1430,1430,1430,304
|
|
20230602,110800,17078548,1430,1435,1435,1430,455
|
|
20230602,110700,16426383,1438,1435,1438,1435,2
|
|
20230602,110600,16423510,1438,1438,1438,1438,33
|
|
20230602,110500,16376056,1439,1439,1439,1439,0
|
|
20230602,110400,16376056,1439,1439,1439,1439,0
|
|
20230602,110300,16376056,1439,1439,1439,1439,0
|
|
20230602,110200,16376056,1439,1439,1439,1439,0
|
|
20230602,110100,16376056,1439,1436,1439,1436,1500
|
|
20230602,110000,14220304,1436,1436,1436,1436,0
|
|
20230602,105900,14220304,1436,1436,1436,1436,1
|
|
20230602,105800,14218868,1435,1435,1435,1435,0
|
|
20230602,105700,14218868,1435,1435,1435,1435,1
|
|
20230602,105600,14217433,1436,1436,1436,1436,1
|
|
20230602,105500,14215997,1435,1435,1435,1435,39
|
|
20230602,105400,14160032,1435,1435,1435,1435,0
|
|
20230602,105300,14160032,1435,1435,1435,1435,0
|
|
20230602,105200,14160032,1435,1435,1435,1435,11
|
|
20230602,105100,14144247,1436,1432,1436,1430,51
|
|
20230602,105000,14071291,1436,1436,1436,1436,0
|
|
20230602,104900,14071291,1436,1436,1436,1436,0
|
|
20230602,104800,14071291,1436,1436,1436,1436,0
|
|
20230602,104700,14071291,1436,1436,1436,1436,0
|
|
20230602,104600,14071291,1436,1436,1436,1436,0
|
|
20230602,104500,14071291,1436,1436,1436,1436,0
|
|
20230602,104400,14071291,1436,1435,1436,1432,37
|
|
20230602,104300,14018243,1436,1436,1436,1436,0
|
|
20230602,104200,14018243,1436,1436,1436,1436,0
|
|
20230602,104100,14018243,1436,1436,1436,1436,0
|
|
20230602,104000,14018243,1436,1436,1436,1436,0
|
|
20230602,103900,14018243,1436,1436,1436,1436,0
|
|
20230602,103800,14018243,1436,1436,1436,1436,0
|
|
20230602,103700,14018243,1436,1436,1436,1436,0
|
|
20230602,103600,14018243,1436,1436,1436,1436,0
|
|
20230602,103500,14018243,1436,1436,1436,1436,0
|
|
20230602,103400,14018243,1436,1436,1436,1436,0
|
|
20230602,103300,14018243,1436,1436,1436,1436,0
|
|
20230602,103200,14018243,1436,1436,1436,1436,12
|
|
20230602,103100,14001011,1436,1436,1436,1436,0
|
|
20230602,103000,14001011,1436,1436,1436,1436,10
|
|
20230602,102900,13986651,1436,1436,1436,1436,0
|
|
20230602,102800,13986651,1436,1436,1436,1436,1
|
|
20230602,102700,13985215,1431,1431,1431,1431,1
|
|
20230602,102600,13983784,1430,1431,1431,1430,1879
|
|
20230602,102500,11295935,1436,1436,1436,1436,0
|
|
20230602,102400,11295935,1436,1436,1436,1436,0
|
|
20230602,102300,11295935,1436,1436,1436,1436,0
|
|
20230602,102200,11295935,1436,1436,1436,1436,0
|
|
20230602,102100,11295935,1436,1436,1436,1436,0
|
|
20230602,102000,11295935,1436,1436,1436,1436,10
|
|
20230602,101900,11281575,1436,1436,1436,1436,10
|
|
20230602,101800,11267215,1430,1430,1430,1430,6
|
|
20230602,101700,11258635,1436,1436,1436,1436,0
|
|
20230602,101600,11258635,1436,1431,1436,1431,6
|
|
20230602,101500,11250044,1436,1436,1436,1436,0
|
|
20230602,101400,11250044,1436,1436,1436,1436,0
|
|
20230602,101300,11250044,1436,1436,1436,1436,1
|
|
20230602,101200,11248608,1430,1436,1436,1430,288
|
|
20230602,101100,10835908,1436,1436,1436,1436,0
|
|
20230602,101000,10835908,1436,1435,1436,1435,1865
|
|
20230602,100900,8159632,1435,1435,1435,1435,0
|
|
20230602,100800,8159632,1435,1435,1435,1435,4
|
|
20230602,100700,8153892,1435,1435,1435,1435,0
|
|
20230602,100600,8153892,1435,1435,1435,1435,280
|
|
20230602,100500,7752092,1435,1435,1435,1435,0
|
|
20230602,100400,7752092,1435,1429,1435,1429,2
|
|
20230602,100300,7749228,1429,1430,1430,1429,10
|
|
20230602,100200,7734937,1429,1430,1430,1429,1277
|
|
20230602,100100,5909696,1431,1431,1431,1431,0
|
|
20230602,100000,5909696,1431,1430,1431,1430,27
|
|
20230602,095900,5871084,1435,1435,1435,1435,0
|
|
20230602,095800,5871084,1435,1435,1435,1435,0
|
|
20230602,095700,5871084,1435,1435,1435,1435,0
|
|
20230602,095600,5871084,1435,1435,1435,1435,0
|
|
20230602,095500,5871084,1435,1435,1435,1435,0
|
|
20230602,095400,5871084,1435,1435,1435,1435,0
|
|
20230602,095300,5871084,1435,1435,1435,1435,0
|
|
20230602,095200,5871084,1435,1430,1435,1430,279
|
|
20230602,095100,5472109,1435,1435,1435,1430,71
|
|
20230602,095000,5370424,1435,1435,1435,1435,0
|
|
20230602,094900,5370424,1435,1430,1435,1430,302
|
|
20230602,094800,4938554,1435,1435,1435,1435,0
|
|
20230602,094700,4938554,1435,1435,1435,1435,0
|
|
20230602,094600,4938554,1435,1435,1435,1435,0
|
|
20230602,094500,4938554,1435,1435,1435,1435,0
|
|
20230602,094400,4938554,1435,1435,1435,1435,0
|
|
20230602,094300,4938554,1435,1430,1435,1430,201
|
|
20230602,094200,4651119,1435,1435,1435,1435,0
|
|
20230602,094100,4651119,1435,1435,1435,1435,3
|
|
20230602,094000,4646814,1435,1431,1435,1429,958
|
|
20230602,093900,3277199,1436,1436,1436,1436,1
|
|
20230602,093800,3275763,1436,1436,1436,1436,0
|
|
20230602,093700,3275763,1436,1436,1436,1436,0
|
|
20230602,093600,3275763,1436,1436,1436,1436,1
|
|
20230602,093500,3274327,1436,1436,1436,1436,1
|
|
20230602,093400,3272891,1436,1436,1436,1436,0
|
|
20230602,093300,3272891,1436,1436,1436,1436,0
|
|
20230602,093200,3272891,1436,1435,1436,1435,5
|
|
20230602,093100,3265712,1436,1436,1436,1436,0
|
|
20230602,093000,3265712,1436,1434,1436,1434,2
|
|
20230602,092900,3262842,1435,1435,1435,1435,50
|
|
20230602,092800,3191092,1439,1439,1439,1439,0
|
|
20230602,092700,3191092,1439,1439,1439,1439,0
|
|
20230602,092600,3191092,1439,1439,1439,1439,0
|
|
20230602,092500,3191092,1439,1438,1439,1438,2
|
|
20230602,092400,3188215,1438,1439,1439,1428,59
|
|
20230602,092300,3103918,1439,1439,1439,1439,0
|
|
20230602,092200,3103918,1439,1439,1439,1439,0
|
|
20230602,092100,3103918,1439,1439,1439,1439,11
|
|
20230602,092000,3088089,1439,1439,1439,1439,1
|
|
20230602,091900,3086650,1439,1438,1439,1438,12
|
|
20230602,091800,3069383,1439,1439,1439,1439,0
|
|
20230602,091700,3069383,1439,1439,1439,1439,0
|
|
20230602,091600,3069383,1439,1435,1439,1435,30
|
|
20230602,091500,3026282,1435,1431,1435,1431,12
|
|
20230602,091400,3009078,1431,1430,1431,1430,151
|
|
20230602,091300,2793147,1430,1430,1430,1430,2
|
|
20230602,091200,2790287,1430,1430,1430,1430,26
|
|
20230602,091100,2753107,1431,1430,1431,1430,35
|
|
20230602,091000,2703054,1435,1435,1435,1435,0
|
|
20230602,090900,2703054,1435,1435,1435,1435,0
|
|
20230602,090800,2703054,1435,1435,1435,1435,0
|
|
20230602,090700,2703054,1435,1435,1435,1435,0
|
|
20230602,090600,2703054,1435,1435,1435,1435,0
|
|
20230602,090500,2703054,1435,1435,1435,1435,1
|
|
20230602,090400,2701619,1430,1430,1430,1430,21
|
|
20230602,090300,2671589,1430,1430,1430,1430,598
|
|
20230602,090200,1816449,1435,1435,1435,1435,1
|
|
20230602,090100,1815014,1435,1435,1435,1435,1
|
|
20230602,090000,1813579,1435,1430,1435,1430,1268
|