603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,190000,261651066,1474,1474,1474,1474,4364
|
|
20230619,185900,261651066,1474,1474,1474,1474,0
|
|
20230619,185800,261651066,1474,1474,1474,1474,0
|
|
20230619,185700,261651066,1474,1474,1474,1474,0
|
|
20230619,185600,261651066,1474,1474,1474,1474,0
|
|
20230619,185500,261651066,1474,1474,1474,1474,0
|
|
20230619,185400,261651066,1474,1474,1474,1474,0
|
|
20230619,185300,261651066,1474,1474,1474,1474,0
|
|
20230619,185200,261651066,1474,1474,1474,1474,0
|
|
20230619,185100,261651066,1474,1474,1474,1474,0
|
|
20230619,185000,261651066,1474,1474,1474,1474,0
|
|
20230619,184900,261651066,1474,1474,1474,1474,0
|
|
20230619,184800,261651066,1474,1474,1474,1474,0
|
|
20230619,184700,261651066,1474,1474,1474,1474,0
|
|
20230619,184600,261651066,1474,1474,1474,1474,0
|
|
20230619,184500,261651066,1474,1474,1474,1474,0
|
|
20230619,184400,261651066,1474,1474,1474,1474,0
|
|
20230619,184300,261651066,1474,1474,1474,1474,0
|
|
20230619,184200,261651066,1474,1474,1474,1474,0
|
|
20230619,184100,261651066,1474,1474,1474,1474,0
|
|
20230619,184000,261651066,1474,1474,1474,1474,0
|
|
20230619,183900,261651066,1474,1474,1474,1474,0
|
|
20230619,183800,261651066,1474,1474,1474,1474,0
|
|
20230619,183700,261651066,1474,1474,1474,1474,0
|
|
20230619,183600,261651066,1474,1474,1474,1474,0
|
|
20230619,183500,261651066,1474,1474,1474,1474,0
|
|
20230619,183400,261651066,1474,1474,1474,1474,0
|
|
20230619,183300,261651066,1474,1474,1474,1474,0
|
|
20230619,183200,261651066,1474,1474,1474,1474,0
|
|
20230619,183100,261651066,1474,1474,1474,1474,0
|
|
20230619,183000,261651066,1474,1474,1474,1474,4364
|
|
20230619,182900,261651066,1474,1474,1474,1474,0
|
|
20230619,182800,261651066,1474,1474,1474,1474,0
|
|
20230619,182700,261651066,1474,1474,1474,1474,0
|
|
20230619,182600,261651066,1474,1474,1474,1474,0
|
|
20230619,182500,261651066,1474,1474,1474,1474,0
|
|
20230619,182400,261651066,1474,1474,1474,1474,0
|
|
20230619,182300,261651066,1474,1474,1474,1474,0
|
|
20230619,182200,261651066,1474,1474,1474,1474,0
|
|
20230619,182100,261651066,1474,1474,1474,1474,0
|
|
20230619,182000,261651066,1474,1474,1474,1474,0
|
|
20230619,181900,261651066,1474,1474,1474,1474,0
|
|
20230619,181800,261651066,1474,1474,1474,1474,0
|
|
20230619,181700,261651066,1474,1474,1474,1474,0
|
|
20230619,181600,261651066,1474,1474,1474,1474,0
|
|
20230619,181500,261651066,1474,1474,1474,1474,0
|
|
20230619,181400,261651066,1474,1474,1474,1474,0
|
|
20230619,181300,261651066,1474,1474,1474,1474,0
|
|
20230619,181200,261651066,1474,1474,1474,1474,0
|
|
20230619,181100,261651066,1474,1474,1474,1474,0
|
|
20230619,181000,261651066,1474,1474,1474,1474,0
|
|
20230619,180900,261651066,1474,1474,1474,1474,0
|
|
20230619,180800,261651066,1474,1474,1474,1474,0
|
|
20230619,180700,261651066,1474,1474,1474,1474,0
|
|
20230619,180600,261651066,1474,1474,1474,1474,0
|
|
20230619,180500,261651066,1474,1474,1474,1474,0
|
|
20230619,180400,261651066,1474,1474,1474,1474,0
|
|
20230619,180300,261651066,1474,1474,1474,1474,0
|
|
20230619,180200,261651066,1474,1474,1474,1474,0
|
|
20230619,180100,261651066,1474,1474,1474,1474,0
|
|
20230619,180000,261651066,1474,1474,1474,1474,4364
|
|
20230619,175900,261651066,1474,1474,1474,1474,0
|
|
20230619,175800,261651066,1474,1474,1474,1474,0
|
|
20230619,175700,261651066,1474,1474,1474,1474,0
|
|
20230619,175600,261651066,1474,1474,1474,1474,0
|
|
20230619,175500,261651066,1474,1474,1474,1474,0
|
|
20230619,175400,261651066,1474,1474,1474,1474,0
|
|
20230619,175300,261651066,1474,1474,1474,1474,0
|
|
20230619,175200,261651066,1474,1474,1474,1474,0
|
|
20230619,175100,261651066,1474,1474,1474,1474,0
|
|
20230619,175000,261651066,1474,1474,1474,1474,0
|
|
20230619,174900,261651066,1474,1474,1474,1474,0
|
|
20230619,174800,261651066,1474,1474,1474,1474,0
|
|
20230619,174700,261651066,1474,1474,1474,1474,0
|
|
20230619,174600,261651066,1474,1474,1474,1474,0
|
|
20230619,174500,261651066,1474,1474,1474,1474,0
|
|
20230619,174400,261651066,1474,1474,1474,1474,0
|
|
20230619,174300,261651066,1474,1474,1474,1474,0
|
|
20230619,174200,261651066,1474,1474,1474,1474,0
|
|
20230619,174100,261651066,1474,1474,1474,1474,0
|
|
20230619,174000,261651066,1474,1474,1474,1474,0
|
|
20230619,173900,261651066,1474,1474,1474,1474,0
|
|
20230619,173800,261651066,1474,1474,1474,1474,0
|
|
20230619,173700,261651066,1474,1474,1474,1474,0
|
|
20230619,173600,261651066,1474,1474,1474,1474,0
|
|
20230619,173500,261651066,1474,1474,1474,1474,0
|
|
20230619,173400,261651066,1474,1474,1474,1474,0
|
|
20230619,173300,261651066,1474,1474,1474,1474,0
|
|
20230619,173200,261651066,1474,1474,1474,1474,0
|
|
20230619,173100,261651066,1474,1474,1474,1474,0
|
|
20230619,173000,261651066,1474,1474,1474,1474,4364
|
|
20230619,172900,261651066,1474,1474,1474,1474,0
|
|
20230619,172800,261651066,1474,1474,1474,1474,0
|
|
20230619,172700,261651066,1474,1474,1474,1474,0
|
|
20230619,172600,261651066,1474,1474,1474,1474,0
|
|
20230619,172500,261651066,1474,1474,1474,1474,0
|
|
20230619,172400,261651066,1474,1474,1474,1474,0
|
|
20230619,172300,261651066,1474,1474,1474,1474,0
|
|
20230619,172200,261651066,1474,1474,1474,1474,0
|
|
20230619,172100,261651066,1474,1474,1474,1474,0
|
|
20230619,172000,261651066,1474,1474,1474,1474,0
|
|
20230619,171900,261651066,1474,1474,1474,1474,0
|
|
20230619,171800,261651066,1474,1474,1474,1474,0
|
|
20230619,171700,261651066,1474,1474,1474,1474,0
|
|
20230619,171600,261651066,1474,1474,1474,1474,0
|
|
20230619,171500,261651066,1474,1474,1474,1474,0
|
|
20230619,171400,261651066,1474,1474,1474,1474,0
|
|
20230619,171300,261651066,1474,1474,1474,1474,0
|
|
20230619,171200,261651066,1474,1474,1474,1474,0
|
|
20230619,171100,261651066,1474,1474,1474,1474,0
|
|
20230619,171000,261651066,1474,1474,1474,1474,0
|
|
20230619,170900,261651066,1474,1474,1474,1474,0
|
|
20230619,170800,261651066,1474,1474,1474,1474,0
|
|
20230619,170700,261651066,1474,1474,1474,1474,0
|
|
20230619,170600,261651066,1474,1474,1474,1474,0
|
|
20230619,170500,261651066,1474,1474,1474,1474,0
|
|
20230619,170400,261651066,1474,1474,1474,1474,0
|
|
20230619,170300,261651066,1474,1474,1474,1474,0
|
|
20230619,170200,261651066,1474,1474,1474,1474,0
|
|
20230619,170100,261651066,1474,1474,1474,1474,0
|
|
20230619,170000,261651066,1474,1474,1474,1474,4364
|
|
20230619,165900,261651066,1474,1474,1474,1474,0
|
|
20230619,165800,261651066,1474,1474,1474,1474,0
|
|
20230619,165700,261651066,1474,1474,1474,1474,0
|
|
20230619,165600,261651066,1474,1474,1474,1474,0
|
|
20230619,165500,261651066,1474,1474,1474,1474,0
|
|
20230619,165400,261651066,1474,1474,1474,1474,0
|
|
20230619,165300,261651066,1474,1474,1474,1474,0
|
|
20230619,165200,261651066,1474,1474,1474,1474,0
|
|
20230619,165100,261651066,1474,1474,1474,1474,0
|
|
20230619,165000,261651066,1474,1474,1474,1474,0
|
|
20230619,164900,261651066,1474,1474,1474,1474,0
|
|
20230619,164800,261651066,1474,1474,1474,1474,0
|
|
20230619,164700,261651066,1474,1474,1474,1474,0
|
|
20230619,164600,261651066,1474,1474,1474,1474,0
|
|
20230619,164500,261651066,1474,1474,1474,1474,0
|
|
20230619,164400,261651066,1474,1474,1474,1474,0
|
|
20230619,164300,261651066,1474,1474,1474,1474,0
|
|
20230619,164200,261651066,1474,1474,1474,1474,0
|
|
20230619,164100,261651066,1474,1474,1474,1474,0
|
|
20230619,164000,261651066,1474,1474,1474,1474,0
|
|
20230619,163900,261651066,1474,1474,1474,1474,0
|
|
20230619,163800,261651066,1474,1474,1474,1474,0
|
|
20230619,163700,261651066,1474,1474,1474,1474,0
|
|
20230619,163600,261651066,1474,1474,1474,1474,0
|
|
20230619,163500,261651066,1474,1474,1474,1474,0
|
|
20230619,163400,261651066,1474,1474,1474,1474,0
|
|
20230619,163300,261651066,1474,1474,1474,1474,0
|
|
20230619,163200,261651066,1474,1474,1474,1474,0
|
|
20230619,163100,261651066,1474,1474,1474,1474,0
|
|
20230619,163000,261651066,1474,1474,1474,1474,4364
|
|
20230619,162900,261651066,1474,1474,1474,1474,0
|
|
20230619,162800,261651066,1474,1474,1474,1474,0
|
|
20230619,162700,261651066,1474,1474,1474,1474,0
|
|
20230619,162600,261651066,1474,1474,1474,1474,0
|
|
20230619,162500,261651066,1474,1474,1474,1474,0
|
|
20230619,162400,261651066,1474,1474,1474,1474,0
|
|
20230619,162300,261651066,1474,1474,1474,1474,0
|
|
20230619,162200,261651066,1474,1474,1474,1474,0
|
|
20230619,162100,261651066,1474,1474,1474,1474,0
|
|
20230619,162000,261651066,1474,1474,1474,1474,0
|
|
20230619,161900,261651066,1474,1474,1474,1474,0
|
|
20230619,161800,261651066,1474,1474,1474,1474,0
|
|
20230619,161700,261651066,1474,1474,1474,1474,0
|
|
20230619,161600,261651066,1474,1474,1474,1474,0
|
|
20230619,161500,261651066,1474,1474,1474,1474,0
|
|
20230619,161400,261651066,1474,1474,1474,1474,0
|
|
20230619,161300,261651066,1474,1474,1474,1474,0
|
|
20230619,161200,261651066,1474,1474,1474,1474,0
|
|
20230619,161100,261651066,1474,1474,1474,1474,0
|
|
20230619,161000,261651066,1474,1474,1474,1474,0
|
|
20230619,160900,261651066,1474,1474,1474,1474,0
|
|
20230619,160800,261651066,1474,1474,1474,1474,0
|
|
20230619,160700,261651066,1474,1474,1474,1474,0
|
|
20230619,160600,261651066,1474,1474,1474,1474,0
|
|
20230619,160500,261651066,1474,1474,1474,1474,0
|
|
20230619,160400,261651066,1474,1474,1474,1474,0
|
|
20230619,160300,261651066,1474,1474,1474,1474,0
|
|
20230619,160200,261651066,1474,1474,1474,1474,0
|
|
20230619,160100,261651066,1474,1474,1474,1474,0
|
|
20230619,160000,261651066,1474,1474,1474,1474,4364
|
|
20230619,155900,261651066,1474,1474,1474,1474,0
|
|
20230619,155800,261651066,1474,1474,1474,1474,0
|
|
20230619,155700,261651066,1474,1474,1474,1474,0
|
|
20230619,155600,261651066,1474,1474,1474,1474,0
|
|
20230619,155500,261651066,1474,1474,1474,1474,0
|
|
20230619,155400,261651066,1474,1474,1474,1474,0
|
|
20230619,155300,261651066,1474,1474,1474,1474,0
|
|
20230619,155200,261651066,1474,1474,1474,1474,0
|
|
20230619,155100,261651066,1474,1474,1474,1474,0
|
|
20230619,155000,261651066,1474,1474,1474,1474,0
|
|
20230619,154900,261651066,1474,1474,1474,1474,0
|
|
20230619,154800,261651066,1474,1474,1474,1474,0
|
|
20230619,154700,261651066,1474,1474,1474,1474,0
|
|
20230619,154600,261651066,1474,1474,1474,1474,0
|
|
20230619,154500,261651066,1474,1474,1474,1474,0
|
|
20230619,154400,261651066,1474,1474,1474,1474,0
|
|
20230619,154300,261651066,1474,1474,1474,1474,0
|
|
20230619,154200,261651066,1474,1474,1474,1474,0
|
|
20230619,154100,261651066,1474,1474,1474,1474,0
|
|
20230619,154000,261651066,1474,1474,1474,1474,0
|
|
20230619,153900,261651066,1474,1474,1474,1474,0
|
|
20230619,153800,261651066,1474,1474,1474,1474,0
|
|
20230619,153700,261651066,1474,1474,1474,1474,0
|
|
20230619,153600,261651066,1474,1474,1474,1474,0
|
|
20230619,153500,261651066,1474,1474,1474,1474,0
|
|
20230619,153400,261651066,1474,1474,1474,1474,0
|
|
20230619,153300,261651066,1474,1474,1474,1474,0
|
|
20230619,153200,261651066,1474,1474,1474,1474,0
|
|
20230619,153100,261651066,1474,1474,1474,1474,0
|
|
20230619,153000,261651066,1474,1474,1474,1474,8728
|
|
20230619,152900,255218530,1472,1472,1472,1472,0
|
|
20230619,152800,255218530,1472,1472,1472,1472,0
|
|
20230619,152700,255218530,1472,1472,1472,1472,0
|
|
20230619,152600,255218530,1472,1472,1472,1472,0
|
|
20230619,152500,255218530,1472,1472,1472,1472,0
|
|
20230619,152400,255218530,1472,1472,1472,1472,0
|
|
20230619,152300,255218530,1472,1472,1472,1472,0
|
|
20230619,152200,255218530,1472,1472,1472,1472,0
|
|
20230619,152100,255218530,1472,1472,1472,1472,0
|
|
20230619,152000,255218530,1472,1472,1472,1472,0
|
|
20230619,151900,255218530,1472,1469,1472,1469,210
|
|
20230619,151800,254910011,1469,1469,1469,1469,0
|
|
20230619,151700,254910011,1469,1465,1469,1463,435
|
|
20230619,151600,254273448,1469,1466,1469,1466,855
|
|
20230619,151500,253020015,1469,1469,1469,1469,1
|
|
20230619,151400,253018546,1472,1472,1472,1472,0
|
|
20230619,151300,253018546,1472,1472,1473,1472,1269
|
|
20230619,151200,251150576,1472,1472,1472,1472,1
|
|
20230619,151100,251149104,1470,1470,1470,1470,0
|
|
20230619,151000,251149104,1470,1470,1470,1470,0
|
|
20230619,150900,251149104,1470,1470,1470,1470,300
|
|
20230619,150800,250708104,1473,1473,1473,1473,0
|
|
20230619,150700,250708104,1473,1473,1473,1473,0
|
|
20230619,150600,250708104,1473,1472,1473,1472,3
|
|
20230619,150500,250703687,1472,1472,1472,1472,1
|
|
20230619,150400,250702215,1460,1463,1463,1460,6816
|
|
20230619,150300,240744102,1463,1466,1466,1463,2929
|
|
20230619,150200,236453454,1472,1472,1472,1472,67
|
|
20230619,150100,236354830,1473,1471,1473,1467,1526
|
|
20230619,150000,234114411,1473,1473,1473,1473,0
|
|
20230619,145900,234114411,1473,1473,1473,1473,0
|
|
20230619,145800,234114411,1473,1473,1473,1473,697
|
|
20230619,145700,233087730,1473,1473,1473,1473,0
|
|
20230619,145600,233087730,1473,1473,1473,1473,0
|
|
20230619,145500,233087730,1473,1473,1473,1473,0
|
|
20230619,145400,233087730,1473,1473,1473,1473,1
|
|
20230619,145300,233086257,1469,1471,1473,1469,2700
|
|
20230619,145200,229111631,1471,1471,1471,1471,0
|
|
20230619,145100,229111631,1471,1471,1471,1471,207
|
|
20230619,145000,228807134,1471,1471,1471,1471,0
|
|
20230619,144900,228807134,1471,1471,1471,1471,0
|
|
20230619,144800,228807134,1471,1471,1471,1471,2
|
|
20230619,144700,228804192,1471,1471,1471,1471,0
|
|
20230619,144600,228804192,1471,1471,1471,1471,50
|
|
20230619,144500,228730642,1472,1472,1472,1472,1
|
|
20230619,144400,228729170,1469,1469,1469,1469,3188
|
|
20230619,144300,224045998,1472,1472,1472,1472,0
|
|
20230619,144200,224045998,1472,1472,1472,1472,0
|
|
20230619,144100,224045998,1472,1472,1472,1472,0
|
|
20230619,144000,224045998,1472,1472,1472,1472,0
|
|
20230619,143900,224045998,1472,1472,1472,1472,0
|
|
20230619,143800,224045998,1472,1472,1472,1472,1
|
|
20230619,143700,224044526,1466,1468,1468,1466,926
|
|
20230619,143600,222685403,1470,1471,1471,1470,1074
|
|
20230619,143500,221106615,1472,1471,1472,1471,6
|
|
20230619,143400,221097788,1470,1470,1470,1470,0
|
|
20230619,143300,221097788,1470,1470,1470,1470,0
|
|
20230619,143200,221097788,1470,1470,1470,1470,50
|
|
20230619,143100,221024288,1470,1470,1470,1470,403
|
|
20230619,143000,220431878,1472,1472,1472,1472,0
|
|
20230619,142900,220431878,1472,1472,1472,1472,0
|
|
20230619,142800,220431878,1472,1472,1472,1472,0
|
|
20230619,142700,220431878,1472,1472,1472,1472,0
|
|
20230619,142600,220431878,1472,1472,1472,1472,0
|
|
20230619,142500,220431878,1472,1472,1472,1472,16
|
|
20230619,142400,220408326,1472,1471,1472,1471,498
|
|
20230619,142300,219675368,1471,1471,1471,1471,7
|
|
20230619,142200,219665071,1472,1471,1472,1471,292
|
|
20230619,142100,219235347,1472,1472,1472,1472,0
|
|
20230619,142000,219235347,1472,1472,1472,1472,610
|
|
20230619,141900,218337427,1471,1471,1471,1471,572
|
|
20230619,141800,217496015,1471,1471,1471,1471,128
|
|
20230619,141700,217307727,1472,1469,1472,1469,638
|
|
20230619,141600,216370502,1469,1469,1469,1469,43
|
|
20230619,141500,216307335,1469,1469,1469,1469,0
|
|
20230619,141400,216307335,1469,1469,1469,1469,4
|
|
20230619,141300,216301459,1469,1469,1469,1469,0
|
|
20230619,141200,216301459,1469,1469,1469,1469,0
|
|
20230619,141100,216301459,1469,1469,1469,1469,200
|
|
20230619,141000,216007659,1469,1470,1470,1469,5700
|
|
20230619,140900,207633686,1470,1471,1471,1470,344
|
|
20230619,140800,207127732,1471,1471,1471,1471,1
|
|
20230619,140700,207126261,1472,1473,1473,1472,133
|
|
20230619,140600,206930456,1472,1472,1472,1472,1
|
|
20230619,140500,206928984,1472,1472,1472,1472,717
|
|
20230619,140400,205873560,1471,1471,1471,1471,0
|
|
20230619,140300,205873560,1471,1471,1471,1471,0
|
|
20230619,140200,205873560,1471,1471,1471,1471,1200
|
|
20230619,140100,204108360,1472,1472,1472,1472,0
|
|
20230619,140000,204108360,1472,1472,1472,1472,500
|
|
20230619,135900,203372360,1472,1472,1472,1472,0
|
|
20230619,135800,203372360,1472,1472,1472,1472,90
|
|
20230619,135700,203239880,1473,1473,1473,1473,1000
|
|
20230619,135600,201766880,1472,1472,1472,1472,0
|
|
20230619,135500,201766880,1472,1472,1472,1472,12
|
|
20230619,135400,201749216,1472,1472,1472,1472,1000
|
|
20230619,135300,200277216,1472,1472,1472,1472,287
|
|
20230619,135200,199854752,1473,1473,1473,1473,10
|
|
20230619,135100,199840022,1473,1472,1473,1472,1008
|
|
20230619,135000,198356216,1471,1471,1471,1471,87
|
|
20230619,134900,198228239,1471,1471,1471,1471,600
|
|
20230619,134800,197345639,1471,1470,1471,1470,5006
|
|
20230619,134700,189982819,1469,1469,1469,1469,2200
|
|
20230619,134600,186751019,1468,1468,1468,1468,500
|
|
20230619,134500,186017019,1466,1466,1466,1466,0
|
|
20230619,134400,186017019,1466,1466,1466,1466,10
|
|
20230619,134300,186002359,1466,1466,1466,1466,0
|
|
20230619,134200,186002359,1466,1466,1466,1466,530
|
|
20230619,134100,185225379,1466,1466,1466,1466,0
|
|
20230619,134000,185225379,1466,1466,1466,1466,0
|
|
20230619,133900,185225379,1466,1466,1466,1466,519
|
|
20230619,133800,184464525,1466,1467,1467,1466,50
|
|
20230619,133700,184391224,1468,1468,1468,1468,0
|
|
20230619,133600,184391224,1468,1466,1469,1460,14568
|
|
20230619,133500,163096475,1466,1468,1468,1466,836
|
|
20230619,133400,161870074,1468,1468,1468,1468,642
|
|
20230619,133300,160927618,1470,1470,1470,1470,0
|
|
20230619,133200,160927618,1470,1470,1470,1470,0
|
|
20230619,133100,160927618,1470,1470,1470,1470,0
|
|
20230619,133000,160927618,1470,1470,1470,1470,0
|
|
20230619,132900,160927618,1470,1470,1470,1470,7
|
|
20230619,132800,160917328,1470,1470,1470,1470,100
|
|
20230619,132700,160770328,1468,1468,1468,1468,1
|
|
20230619,132600,160768860,1467,1469,1469,1467,126
|
|
20230619,132500,160583857,1469,1469,1469,1469,0
|
|
20230619,132400,160583857,1469,1469,1469,1469,0
|
|
20230619,132300,160583857,1469,1469,1469,1469,0
|
|
20230619,132200,160583857,1469,1470,1470,1469,66
|
|
20230619,132100,160486901,1469,1469,1469,1469,173
|
|
20230619,132000,160232764,1470,1470,1470,1470,1000
|
|
20230619,131900,158762764,1469,1469,1469,1469,0
|
|
20230619,131800,158762764,1469,1469,1469,1469,73
|
|
20230619,131700,158655527,1470,1470,1470,1470,0
|
|
20230619,131600,158655527,1470,1470,1470,1470,5
|
|
20230619,131500,158648177,1470,1470,1470,1470,0
|
|
20230619,131400,158648177,1470,1470,1470,1470,0
|
|
20230619,131300,158648177,1470,1470,1470,1470,50
|
|
20230619,131200,158574677,1469,1469,1469,1469,0
|
|
20230619,131100,158574677,1469,1469,1469,1469,0
|
|
20230619,131000,158574677,1469,1469,1469,1469,0
|
|
20230619,130900,158574677,1469,1469,1469,1469,1
|
|
20230619,130800,158573208,1469,1469,1469,1469,1
|
|
20230619,130700,158571739,1469,1469,1469,1469,2
|
|
20230619,130600,158568801,1470,1470,1470,1470,228
|
|
20230619,130500,158233641,1471,1471,1471,1471,259
|
|
20230619,130400,157852652,1470,1470,1470,1470,204
|
|
20230619,130300,157552772,1471,1471,1471,1471,285
|
|
20230619,130200,157133537,1472,1472,1472,1472,0
|
|
20230619,130100,157133537,1472,1472,1472,1472,1000
|
|
20230619,130000,155661537,1472,1472,1472,1472,278
|
|
20230619,125900,155252321,1471,1471,1471,1471,0
|
|
20230619,125800,155252321,1471,1471,1471,1471,0
|
|
20230619,125700,155252321,1471,1471,1471,1471,302
|
|
20230619,125600,154808079,1472,1472,1472,1472,100
|
|
20230619,125500,154660879,1472,1472,1472,1472,0
|
|
20230619,125400,154660879,1472,1472,1472,1472,0
|
|
20230619,125300,154660879,1472,1472,1472,1472,2
|
|
20230619,125200,154657935,1470,1470,1470,1470,300
|
|
20230619,125100,154216935,1472,1470,1472,1470,17
|
|
20230619,125000,154191913,1472,1472,1472,1472,200
|
|
20230619,124900,153897513,1473,1473,1473,1473,0
|
|
20230619,124800,153897513,1473,1473,1473,1473,357
|
|
20230619,124700,153371652,1473,1474,1474,1473,541
|
|
20230619,124600,152574676,1474,1474,1474,1473,33
|
|
20230619,124500,152526035,1473,1472,1473,1472,1257
|
|
20230619,124400,150675474,1471,1472,1472,1471,129
|
|
20230619,124300,150485686,1471,1470,1471,1470,2997
|
|
20230619,124200,146079910,1470,1469,1470,1469,1019
|
|
20230619,124100,144582193,1469,1467,1469,1467,1558
|
|
20230619,124000,142294607,1467,1467,1467,1467,28
|
|
20230619,123900,142253531,1466,1466,1466,1466,970
|
|
20230619,123800,140831511,1465,1465,1465,1465,0
|
|
20230619,123700,140831511,1465,1465,1465,1465,0
|
|
20230619,123600,140831511,1465,1464,1465,1464,5875
|
|
20230619,123500,132225222,1464,1464,1464,1464,341
|
|
20230619,123400,131725998,1464,1464,1464,1464,0
|
|
20230619,123300,131725998,1464,1464,1464,1464,0
|
|
20230619,123200,131725998,1464,1464,1464,1464,0
|
|
20230619,123100,131725998,1464,1464,1464,1464,0
|
|
20230619,123000,131725998,1464,1464,1464,1464,0
|
|
20230619,122900,131725998,1464,1464,1464,1464,11
|
|
20230619,122800,131709894,1464,1464,1464,1464,1
|
|
20230619,122700,131708430,1462,1462,1462,1462,0
|
|
20230619,122600,131708430,1462,1462,1462,1462,0
|
|
20230619,122500,131708430,1462,1462,1462,1462,0
|
|
20230619,122400,131708430,1462,1462,1462,1462,233
|
|
20230619,122300,131367784,1462,1462,1462,1462,0
|
|
20230619,122200,131367784,1462,1462,1462,1462,134
|
|
20230619,122100,131171876,1465,1465,1465,1465,0
|
|
20230619,122000,131171876,1465,1465,1465,1465,80
|
|
20230619,121900,131054676,1465,1465,1465,1465,0
|
|
20230619,121800,131054676,1465,1465,1465,1465,78
|
|
20230619,121700,130940406,1465,1465,1465,1465,81
|
|
20230619,121600,130821741,1465,1465,1465,1465,0
|
|
20230619,121500,130821741,1465,1465,1465,1465,0
|
|
20230619,121400,130821741,1465,1465,1465,1465,0
|
|
20230619,121300,130821741,1465,1465,1465,1465,0
|
|
20230619,121200,130821741,1465,1465,1465,1465,40
|
|
20230619,121100,130763141,1465,1465,1465,1465,0
|
|
20230619,121000,130763141,1465,1465,1465,1465,1
|
|
20230619,120900,130761676,1462,1462,1462,1462,200
|
|
20230619,120800,130469276,1464,1464,1464,1464,189
|
|
20230619,120700,130192580,1464,1464,1464,1464,0
|
|
20230619,120600,130192580,1464,1464,1464,1464,1500
|
|
20230619,120500,127996580,1463,1463,1463,1463,495
|
|
20230619,120400,127272395,1463,1463,1463,1463,0
|
|
20230619,120300,127272395,1463,1463,1463,1463,0
|
|
20230619,120200,127272395,1463,1463,1463,1463,0
|
|
20230619,120100,127272395,1463,1463,1463,1463,1
|
|
20230619,120000,127270932,1463,1463,1463,1463,0
|
|
20230619,115900,127270932,1463,1463,1463,1463,0
|
|
20230619,115800,127270932,1463,1463,1463,1463,0
|
|
20230619,115700,127270932,1463,1463,1463,1463,100
|
|
20230619,115600,127124632,1463,1463,1463,1463,10
|
|
20230619,115500,127110002,1463,1463,1463,1463,0
|
|
20230619,115400,127110002,1463,1463,1463,1463,17
|
|
20230619,115300,127085131,1463,1463,1463,1463,200
|
|
20230619,115200,126792531,1464,1464,1464,1464,0
|
|
20230619,115100,126792531,1464,1464,1464,1464,0
|
|
20230619,115000,126792531,1464,1464,1464,1464,0
|
|
20230619,114900,126792531,1464,1464,1464,1464,1
|
|
20230619,114800,126791067,1463,1463,1463,1463,0
|
|
20230619,114700,126791067,1463,1463,1463,1463,0
|
|
20230619,114600,126791067,1463,1463,1463,1463,0
|
|
20230619,114500,126791067,1463,1463,1463,1463,0
|
|
20230619,114400,126791067,1463,1463,1463,1463,0
|
|
20230619,114300,126791067,1463,1463,1463,1463,0
|
|
20230619,114200,126791067,1463,1463,1463,1463,0
|
|
20230619,114100,126791067,1463,1463,1463,1463,0
|
|
20230619,114000,126791067,1463,1463,1463,1463,103
|
|
20230619,113900,126640378,1463,1463,1463,1463,0
|
|
20230619,113800,126640378,1463,1463,1463,1463,0
|
|
20230619,113700,126640378,1463,1463,1463,1463,0
|
|
20230619,113600,126640378,1463,1463,1463,1463,0
|
|
20230619,113500,126640378,1463,1463,1463,1463,0
|
|
20230619,113400,126640378,1463,1463,1463,1463,2
|
|
20230619,113300,126637452,1463,1463,1463,1463,0
|
|
20230619,113200,126637452,1463,1463,1463,1463,0
|
|
20230619,113100,126637452,1463,1463,1463,1463,0
|
|
20230619,113000,126637452,1463,1463,1463,1463,0
|
|
20230619,112900,126637452,1463,1463,1463,1463,33
|
|
20230619,112800,126589173,1463,1463,1463,1463,167
|
|
20230619,112700,126344852,1463,1463,1463,1463,30
|
|
20230619,112600,126300962,1463,1463,1463,1463,0
|
|
20230619,112500,126300962,1463,1463,1463,1463,0
|
|
20230619,112400,126300962,1463,1463,1463,1463,0
|
|
20230619,112300,126300962,1463,1463,1463,1463,0
|
|
20230619,112200,126300962,1463,1463,1463,1463,0
|
|
20230619,112100,126300962,1463,1463,1463,1463,0
|
|
20230619,112000,126300962,1463,1463,1463,1463,0
|
|
20230619,111900,126300962,1463,1463,1463,1463,0
|
|
20230619,111800,126300962,1463,1463,1463,1463,61
|
|
20230619,111700,126211719,1463,1463,1463,1463,1
|
|
20230619,111600,126210256,1463,1463,1463,1463,21
|
|
20230619,111500,126179533,1463,1463,1463,1463,599
|
|
20230619,111400,125303196,1464,1464,1464,1464,0
|
|
20230619,111300,125303196,1464,1464,1464,1464,51
|
|
20230619,111200,125228532,1465,1465,1465,1465,0
|
|
20230619,111100,125228532,1465,1465,1465,1465,1
|
|
20230619,111000,125227067,1463,1463,1463,1463,0
|
|
20230619,110900,125227067,1463,1463,1463,1463,5
|
|
20230619,110800,125219752,1463,1463,1463,1463,2
|
|
20230619,110700,125216826,1463,1465,1465,1463,131
|
|
20230619,110600,125024913,1465,1465,1465,1465,0
|
|
20230619,110500,125024913,1465,1465,1465,1465,0
|
|
20230619,110400,125024913,1465,1465,1465,1465,0
|
|
20230619,110300,125024913,1465,1465,1465,1465,0
|
|
20230619,110200,125024913,1465,1465,1465,1465,0
|
|
20230619,110100,125024913,1465,1465,1465,1465,0
|
|
20230619,110000,125024913,1465,1465,1465,1465,5
|
|
20230619,105900,125017588,1465,1465,1465,1465,0
|
|
20230619,105800,125017588,1465,1465,1465,1465,0
|
|
20230619,105700,125017588,1465,1465,1465,1465,0
|
|
20230619,105600,125017588,1465,1465,1465,1465,0
|
|
20230619,105500,125017588,1465,1465,1465,1465,0
|
|
20230619,105400,125017588,1465,1465,1465,1465,0
|
|
20230619,105300,125017588,1465,1465,1465,1465,0
|
|
20230619,105200,125017588,1465,1465,1465,1465,0
|
|
20230619,105100,125017588,1465,1465,1465,1465,0
|
|
20230619,105000,125017588,1465,1465,1465,1465,0
|
|
20230619,104900,125017588,1465,1465,1465,1465,1
|
|
20230619,104800,125016123,1465,1464,1465,1464,1264
|
|
20230619,104700,123165547,1465,1465,1465,1465,0
|
|
20230619,104600,123165547,1465,1465,1465,1465,0
|
|
20230619,104500,123165547,1465,1465,1465,1465,0
|
|
20230619,104400,123165547,1465,1465,1465,1465,0
|
|
20230619,104300,123165547,1465,1465,1465,1465,0
|
|
20230619,104200,123165547,1465,1465,1465,1465,0
|
|
20230619,104100,123165547,1465,1465,1465,1465,250
|
|
20230619,104000,122799297,1465,1465,1465,1465,146
|
|
20230619,103900,122585407,1465,1465,1465,1465,2
|
|
20230619,103800,122582477,1465,1465,1465,1465,500
|
|
20230619,103700,121849977,1465,1465,1465,1465,500
|
|
20230619,103600,121117477,1465,1465,1465,1465,500
|
|
20230619,103500,120384977,1465,1465,1465,1465,230
|
|
20230619,103400,120048027,1465,1465,1465,1465,270
|
|
20230619,103300,119652477,1465,1465,1465,1465,9
|
|
20230619,103200,119639292,1465,1465,1465,1465,0
|
|
20230619,103100,119639292,1465,1465,1465,1465,711
|
|
20230619,103000,118597677,1465,1465,1465,1465,0
|
|
20230619,102900,118597677,1465,1465,1465,1465,0
|
|
20230619,102800,118597677,1465,1465,1465,1465,0
|
|
20230619,102700,118597677,1465,1465,1465,1465,0
|
|
20230619,102600,118597677,1465,1465,1465,1465,446
|
|
20230619,102500,117944287,1465,1465,1465,1465,171
|
|
20230619,102400,117693772,1466,1466,1466,1466,0
|
|
20230619,102300,117693772,1466,1466,1466,1466,20
|
|
20230619,102200,117664452,1466,1466,1466,1466,62
|
|
20230619,102100,117573560,1466,1466,1466,1466,62
|
|
20230619,102000,117482668,1466,1467,1467,1466,153
|
|
20230619,101900,117258307,1467,1468,1468,1467,2929
|
|
20230619,101800,112959986,1468,1468,1468,1468,338
|
|
20230619,101700,112463802,1467,1467,1467,1467,46
|
|
20230619,101600,112396320,1467,1467,1467,1467,0
|
|
20230619,101500,112396320,1467,1467,1467,1467,50
|
|
20230619,101400,112322970,1467,1467,1467,1467,1
|
|
20230619,101300,112321503,1467,1467,1467,1467,1
|
|
20230619,101200,112320036,1467,1467,1467,1467,5
|
|
20230619,101100,112312701,1468,1468,1468,1468,0
|
|
20230619,101000,112312701,1468,1468,1468,1468,760
|
|
20230619,100900,111197021,1467,1466,1467,1465,633
|
|
20230619,100800,110269073,1466,1466,1466,1466,69
|
|
20230619,100700,110167919,1466,1466,1466,1466,370
|
|
20230619,100600,109625499,1466,1465,1466,1465,72
|
|
20230619,100500,109519948,1465,1466,1466,1465,1272
|
|
20230619,100400,107656197,1465,1465,1466,1465,1609
|
|
20230619,100300,105298942,1465,1465,1465,1465,71
|
|
20230619,100200,105194927,1464,1464,1464,1464,1627
|
|
20230619,100100,102812999,1460,1460,1460,1460,53
|
|
20230619,100000,102735619,1463,1463,1463,1463,0
|
|
20230619,095900,102735619,1463,1463,1463,1463,4322
|
|
20230619,095800,96412533,1463,1463,1463,1463,0
|
|
20230619,095700,96412533,1463,1462,1463,1462,709
|
|
20230619,095600,95375267,1460,1463,1463,1460,150
|
|
20230619,095500,95155967,1465,1465,1465,1465,0
|
|
20230619,095400,95155967,1465,1465,1465,1465,386
|
|
20230619,095300,94590477,1466,1466,1466,1466,0
|
|
20230619,095200,94590477,1466,1466,1466,1466,0
|
|
20230619,095100,94590477,1466,1460,1466,1460,42
|
|
20230619,095000,94529084,1460,1461,1461,1460,982
|
|
20230619,094900,93095363,1461,1461,1461,1461,222
|
|
20230619,094800,92771021,1460,1461,1461,1460,370
|
|
20230619,094700,92230490,1461,1467,1467,1461,1803
|
|
20230619,094600,89594682,1467,1467,1467,1467,1103
|
|
20230619,094500,87976581,1468,1468,1468,1468,2051
|
|
20230619,094400,84965713,1468,1470,1470,1468,801
|
|
20230619,094300,83788945,1470,1470,1470,1468,1789
|
|
20230619,094200,81159914,1470,1464,1470,1464,4523
|
|
20230619,094100,74525215,1464,1462,1464,1462,464
|
|
20230619,094000,73846461,1461,1460,1461,1459,4922
|
|
20230619,093900,66662270,1459,1457,1459,1457,3206
|
|
20230619,093800,61990315,1457,1457,1457,1456,1112
|
|
20230619,093700,60370259,1456,1455,1456,1455,701
|
|
20230619,093600,59350204,1454,1454,1454,1454,1001
|
|
20230619,093500,57894750,1454,1454,1454,1454,100
|
|
20230619,093400,57749350,1455,1455,1455,1455,123
|
|
20230619,093300,57570385,1457,1456,1457,1456,1185
|
|
20230619,093200,55843920,1457,1457,1457,1457,150
|
|
20230619,093100,55625370,1457,1457,1457,1457,3
|
|
20230619,093000,55620999,1457,1456,1457,1456,1276
|
|
20230619,092900,53762244,1456,1456,1456,1456,90
|
|
20230619,092800,53631204,1455,1455,1455,1455,606
|
|
20230619,092700,52749474,1455,1455,1455,1455,83
|
|
20230619,092600,52628709,1455,1449,1455,1449,1846
|
|
20230619,092500,49952806,1449,1449,1449,1449,0
|
|
20230619,092400,49952806,1449,1449,1449,1449,100
|
|
20230619,092300,49807906,1449,1449,1449,1449,0
|
|
20230619,092200,49807906,1449,1449,1449,1449,0
|
|
20230619,092100,49807906,1449,1449,1449,1449,0
|
|
20230619,092000,49807906,1449,1449,1449,1449,0
|
|
20230619,091900,49807906,1449,1449,1449,1449,1
|
|
20230619,091800,49806457,1442,1443,1443,1442,80
|
|
20230619,091700,49691096,1449,1449,1449,1449,0
|
|
20230619,091600,49691096,1449,1449,1449,1449,5
|
|
20230619,091500,49683851,1450,1450,1450,1440,26005
|
|
20230619,091400,12213376,1447,1447,1447,1447,9
|
|
20230619,091300,12200353,1450,1450,1450,1450,0
|
|
20230619,091200,12200353,1450,1450,1450,1450,0
|
|
20230619,091100,12200353,1450,1450,1450,1450,0
|
|
20230619,091000,12200353,1450,1445,1450,1445,3
|
|
20230619,090900,12196012,1445,1450,1450,1445,1241
|
|
20230619,090800,10400894,1450,1450,1450,1450,0
|
|
20230619,090700,10400894,1450,1451,1451,1450,2500
|
|
20230619,090600,6775694,1450,1450,1450,1450,0
|
|
20230619,090500,6775694,1450,1450,1450,1450,60
|
|
20230619,090400,6688694,1449,1449,1449,1449,0
|
|
20230619,090300,6688694,1449,1449,1449,1449,0
|
|
20230619,090200,6688694,1449,1449,1449,1449,130
|
|
20230619,090100,6500324,1458,1451,1458,1449,3332
|
|
20230619,090000,1669088,1455,1451,1456,1451,1150
|