701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,203800,705082411,1301,1301,1301,1301,6308
|
|
20230620,203700,705082411,1301,1301,1301,1301,0
|
|
20230620,203600,705082411,1301,1301,1301,1301,0
|
|
20230620,203500,705082411,1301,1301,1301,1301,0
|
|
20230620,203400,705082411,1301,1301,1301,1301,0
|
|
20230620,203300,705082411,1301,1301,1301,1301,0
|
|
20230620,203200,705082411,1301,1301,1301,1301,0
|
|
20230620,203100,705082411,1301,1301,1301,1301,0
|
|
20230620,203000,705082411,1301,1301,1301,1301,0
|
|
20230620,202900,705082411,1301,1301,1301,1301,0
|
|
20230620,202800,705082411,1301,1301,1301,1301,0
|
|
20230620,202700,705082411,1301,1301,1301,1301,0
|
|
20230620,202600,705082411,1301,1301,1301,1301,0
|
|
20230620,202500,705082411,1301,1301,1301,1301,0
|
|
20230620,202400,705082411,1301,1301,1301,1301,0
|
|
20230620,202300,705082411,1301,1301,1301,1301,0
|
|
20230620,202200,705082411,1301,1301,1301,1301,0
|
|
20230620,202100,705082411,1301,1301,1301,1301,0
|
|
20230620,202000,705082411,1301,1301,1301,1301,0
|
|
20230620,201900,705082411,1301,1301,1301,1301,0
|
|
20230620,201800,705082411,1301,1301,1301,1301,0
|
|
20230620,201700,705082411,1301,1301,1301,1301,0
|
|
20230620,201600,705082411,1301,1301,1301,1301,0
|
|
20230620,201500,705082411,1301,1301,1301,1301,0
|
|
20230620,201400,705082411,1301,1301,1301,1301,0
|
|
20230620,201300,705082411,1301,1301,1301,1301,0
|
|
20230620,201200,705082411,1301,1301,1301,1301,0
|
|
20230620,201100,705082411,1301,1301,1301,1301,0
|
|
20230620,201000,705082411,1301,1301,1301,1301,0
|
|
20230620,200900,705082411,1301,1301,1301,1301,0
|
|
20230620,200800,705082411,1301,1301,1301,1301,6308
|
|
20230620,200700,705082411,1301,1301,1301,1301,0
|
|
20230620,200600,705082411,1301,1301,1301,1301,0
|
|
20230620,200500,705082411,1301,1301,1301,1301,0
|
|
20230620,200400,705082411,1301,1301,1301,1301,0
|
|
20230620,200300,705082411,1301,1301,1301,1301,0
|
|
20230620,200200,705082411,1301,1301,1301,1301,0
|
|
20230620,200100,705082411,1301,1301,1301,1301,0
|
|
20230620,200000,705082411,1301,1301,1301,1301,0
|
|
20230620,195900,705082411,1301,1301,1301,1301,0
|
|
20230620,195800,705082411,1301,1301,1301,1301,0
|
|
20230620,195700,705082411,1301,1301,1301,1301,0
|
|
20230620,195600,705082411,1301,1301,1301,1301,0
|
|
20230620,195500,705082411,1301,1301,1301,1301,0
|
|
20230620,195400,705082411,1301,1301,1301,1301,0
|
|
20230620,195300,705082411,1301,1301,1301,1301,0
|
|
20230620,195200,705082411,1301,1301,1301,1301,0
|
|
20230620,195100,705082411,1301,1301,1301,1301,0
|
|
20230620,195000,705082411,1301,1301,1301,1301,0
|
|
20230620,194900,705082411,1301,1301,1301,1301,0
|
|
20230620,194800,705082411,1301,1301,1301,1301,0
|
|
20230620,194700,705082411,1301,1301,1301,1301,0
|
|
20230620,194600,705082411,1301,1301,1301,1301,0
|
|
20230620,194500,705082411,1301,1301,1301,1301,0
|
|
20230620,194400,705082411,1301,1301,1301,1301,0
|
|
20230620,194300,705082411,1301,1301,1301,1301,0
|
|
20230620,194200,705082411,1301,1301,1301,1301,0
|
|
20230620,194100,705082411,1301,1301,1301,1301,0
|
|
20230620,194000,705082411,1301,1301,1301,1301,0
|
|
20230620,193900,705082411,1301,1301,1301,1301,0
|
|
20230620,193800,705082411,1301,1301,1301,1301,6308
|
|
20230620,193700,705082411,1301,1301,1301,1301,0
|
|
20230620,193600,705082411,1301,1301,1301,1301,0
|
|
20230620,193500,705082411,1301,1301,1301,1301,0
|
|
20230620,193400,705082411,1301,1301,1301,1301,0
|
|
20230620,193300,705082411,1301,1301,1301,1301,0
|
|
20230620,193200,705082411,1301,1301,1301,1301,0
|
|
20230620,193100,705082411,1301,1301,1301,1301,0
|
|
20230620,193000,705082411,1301,1301,1301,1301,0
|
|
20230620,192900,705082411,1301,1301,1301,1301,0
|
|
20230620,192800,705082411,1301,1301,1301,1301,0
|
|
20230620,192700,705082411,1301,1301,1301,1301,0
|
|
20230620,192600,705082411,1301,1301,1301,1301,0
|
|
20230620,192500,705082411,1301,1301,1301,1301,0
|
|
20230620,192400,705082411,1301,1301,1301,1301,0
|
|
20230620,192300,705082411,1301,1301,1301,1301,0
|
|
20230620,192200,705082411,1301,1301,1301,1301,0
|
|
20230620,192100,705082411,1301,1301,1301,1301,0
|
|
20230620,192000,705082411,1301,1301,1301,1301,0
|
|
20230620,191900,705082411,1301,1301,1301,1301,0
|
|
20230620,191800,705082411,1301,1301,1301,1301,0
|
|
20230620,191700,705082411,1301,1301,1301,1301,0
|
|
20230620,191600,705082411,1301,1301,1301,1301,0
|
|
20230620,191500,705082411,1301,1301,1301,1301,0
|
|
20230620,191400,705082411,1301,1301,1301,1301,0
|
|
20230620,191300,705082411,1301,1301,1301,1301,0
|
|
20230620,191200,705082411,1301,1301,1301,1301,0
|
|
20230620,191100,705082411,1301,1301,1301,1301,0
|
|
20230620,191000,705082411,1301,1301,1301,1301,0
|
|
20230620,190900,705082411,1301,1301,1301,1301,0
|
|
20230620,190800,705082411,1301,1301,1301,1301,6308
|
|
20230620,190700,705082411,1301,1301,1301,1301,0
|
|
20230620,190600,705082411,1301,1301,1301,1301,0
|
|
20230620,190500,705082411,1301,1301,1301,1301,0
|
|
20230620,190400,705082411,1301,1301,1301,1301,0
|
|
20230620,190300,705082411,1301,1301,1301,1301,0
|
|
20230620,190200,705082411,1301,1301,1301,1301,0
|
|
20230620,190100,705082411,1301,1301,1301,1301,0
|
|
20230620,190000,705082411,1301,1301,1301,1301,0
|
|
20230620,185900,705082411,1301,1301,1301,1301,0
|
|
20230620,185800,705082411,1301,1301,1301,1301,0
|
|
20230620,185700,705082411,1301,1301,1301,1301,0
|
|
20230620,185600,705082411,1301,1301,1301,1301,0
|
|
20230620,185500,705082411,1301,1301,1301,1301,0
|
|
20230620,185400,705082411,1301,1301,1301,1301,0
|
|
20230620,185300,705082411,1301,1301,1301,1301,0
|
|
20230620,185200,705082411,1301,1301,1301,1301,0
|
|
20230620,185100,705082411,1301,1301,1301,1301,0
|
|
20230620,185000,705082411,1301,1301,1301,1301,0
|
|
20230620,184900,705082411,1301,1301,1301,1301,0
|
|
20230620,184800,705082411,1301,1301,1301,1301,0
|
|
20230620,184700,705082411,1301,1301,1301,1301,0
|
|
20230620,184600,705082411,1301,1301,1301,1301,0
|
|
20230620,184500,705082411,1301,1301,1301,1301,0
|
|
20230620,184400,705082411,1301,1301,1301,1301,0
|
|
20230620,184300,705082411,1301,1301,1301,1301,0
|
|
20230620,184200,705082411,1301,1301,1301,1301,0
|
|
20230620,184100,705082411,1301,1301,1301,1301,0
|
|
20230620,184000,705082411,1301,1301,1301,1301,0
|
|
20230620,183900,705082411,1301,1301,1301,1301,0
|
|
20230620,183800,705082411,1301,1301,1301,1301,6308
|
|
20230620,183700,705082411,1301,1301,1301,1301,0
|
|
20230620,183600,705082411,1301,1301,1301,1301,0
|
|
20230620,183500,705082411,1301,1301,1301,1301,0
|
|
20230620,183400,705082411,1301,1301,1301,1301,0
|
|
20230620,183300,705082411,1301,1301,1301,1301,0
|
|
20230620,183200,705082411,1301,1301,1301,1301,0
|
|
20230620,183100,705082411,1301,1301,1301,1301,0
|
|
20230620,183000,705082411,1301,1301,1301,1301,0
|
|
20230620,182900,705082411,1301,1301,1301,1301,0
|
|
20230620,182800,705082411,1301,1301,1301,1301,0
|
|
20230620,182700,705082411,1301,1301,1301,1301,0
|
|
20230620,182600,705082411,1301,1301,1301,1301,0
|
|
20230620,182500,705082411,1301,1301,1301,1301,0
|
|
20230620,182400,705082411,1301,1301,1301,1301,0
|
|
20230620,182300,705082411,1301,1301,1301,1301,0
|
|
20230620,182200,705082411,1301,1301,1301,1301,0
|
|
20230620,182100,705082411,1301,1301,1301,1301,0
|
|
20230620,182000,705082411,1301,1301,1301,1301,0
|
|
20230620,181900,705082411,1301,1301,1301,1301,0
|
|
20230620,181800,705082411,1301,1301,1301,1301,0
|
|
20230620,181700,705082411,1301,1301,1301,1301,0
|
|
20230620,181600,705082411,1301,1301,1301,1301,0
|
|
20230620,181500,705082411,1301,1301,1301,1301,0
|
|
20230620,181400,705082411,1301,1301,1301,1301,0
|
|
20230620,181300,705082411,1301,1301,1301,1301,0
|
|
20230620,181200,705082411,1301,1301,1301,1301,0
|
|
20230620,181100,705082411,1301,1301,1301,1301,0
|
|
20230620,181000,705082411,1301,1301,1301,1301,0
|
|
20230620,180900,705082411,1301,1301,1301,1301,0
|
|
20230620,180800,705082411,1301,1301,1301,1301,6308
|
|
20230620,180700,705082411,1301,1301,1301,1301,0
|
|
20230620,180600,705082411,1301,1301,1301,1301,0
|
|
20230620,180500,705082411,1301,1301,1301,1301,0
|
|
20230620,180400,705082411,1301,1301,1301,1301,0
|
|
20230620,180300,705082411,1301,1301,1301,1301,0
|
|
20230620,180200,705082411,1301,1301,1301,1301,0
|
|
20230620,180100,705082411,1301,1301,1301,1301,0
|
|
20230620,180000,705082411,1301,1301,1301,1301,0
|
|
20230620,175900,705082411,1301,1301,1301,1301,0
|
|
20230620,175800,705082411,1301,1301,1301,1301,0
|
|
20230620,175700,705082411,1301,1301,1301,1301,0
|
|
20230620,175600,705082411,1301,1301,1301,1301,0
|
|
20230620,175500,705082411,1301,1301,1301,1301,0
|
|
20230620,175400,705082411,1301,1301,1301,1301,0
|
|
20230620,175300,705082411,1301,1301,1301,1301,0
|
|
20230620,175200,705082411,1301,1301,1301,1301,0
|
|
20230620,175100,705082411,1301,1301,1301,1301,0
|
|
20230620,175000,705082411,1301,1301,1301,1301,0
|
|
20230620,174900,705082411,1301,1301,1301,1301,0
|
|
20230620,174800,705082411,1301,1301,1301,1301,0
|
|
20230620,174700,705082411,1301,1301,1301,1301,0
|
|
20230620,174600,705082411,1301,1301,1301,1301,0
|
|
20230620,174500,705082411,1301,1301,1301,1301,0
|
|
20230620,174400,705082411,1301,1301,1301,1301,0
|
|
20230620,174300,705082411,1301,1301,1301,1301,0
|
|
20230620,174200,705082411,1301,1301,1301,1301,0
|
|
20230620,174100,705082411,1301,1301,1301,1301,0
|
|
20230620,174000,705082411,1301,1301,1301,1301,0
|
|
20230620,173900,705082411,1301,1301,1301,1301,0
|
|
20230620,173800,705082411,1301,1301,1301,1301,6308
|
|
20230620,173700,705082411,1301,1301,1301,1301,0
|
|
20230620,173600,705082411,1301,1301,1301,1301,0
|
|
20230620,173500,705082411,1301,1301,1301,1301,0
|
|
20230620,173400,705082411,1301,1301,1301,1301,0
|
|
20230620,173300,705082411,1301,1301,1301,1301,0
|
|
20230620,173200,705082411,1301,1301,1301,1301,0
|
|
20230620,173100,705082411,1301,1301,1301,1301,0
|
|
20230620,173000,705082411,1301,1301,1301,1301,0
|
|
20230620,172900,705082411,1301,1301,1301,1301,0
|
|
20230620,172800,705082411,1301,1301,1301,1301,0
|
|
20230620,172700,705082411,1301,1301,1301,1301,0
|
|
20230620,172600,705082411,1301,1301,1301,1301,0
|
|
20230620,172500,705082411,1301,1301,1301,1301,0
|
|
20230620,172400,705082411,1301,1301,1301,1301,0
|
|
20230620,172300,705082411,1301,1301,1301,1301,0
|
|
20230620,172200,705082411,1301,1301,1301,1301,0
|
|
20230620,172100,705082411,1301,1301,1301,1301,0
|
|
20230620,172000,705082411,1301,1301,1301,1301,0
|
|
20230620,171900,705082411,1301,1301,1301,1301,0
|
|
20230620,171800,705082411,1301,1301,1301,1301,0
|
|
20230620,171700,705082411,1301,1301,1301,1301,0
|
|
20230620,171600,705082411,1301,1301,1301,1301,0
|
|
20230620,171500,705082411,1301,1301,1301,1301,0
|
|
20230620,171400,705082411,1301,1301,1301,1301,0
|
|
20230620,171300,705082411,1301,1301,1301,1301,0
|
|
20230620,171200,705082411,1301,1301,1301,1301,0
|
|
20230620,171100,705082411,1301,1301,1301,1301,0
|
|
20230620,171000,705082411,1301,1301,1301,1301,0
|
|
20230620,170900,705082411,1301,1301,1301,1301,0
|
|
20230620,170800,705082411,1301,1301,1301,1301,6308
|
|
20230620,170700,705082411,1301,1301,1301,1301,0
|
|
20230620,170600,705082411,1301,1301,1301,1301,0
|
|
20230620,170500,705082411,1301,1301,1301,1301,0
|
|
20230620,170400,705082411,1301,1301,1301,1301,0
|
|
20230620,170300,705082411,1301,1301,1301,1301,0
|
|
20230620,170200,705082411,1301,1301,1301,1301,0
|
|
20230620,170100,705082411,1301,1301,1301,1301,0
|
|
20230620,170000,705082411,1301,1301,1301,1301,0
|
|
20230620,165900,705082411,1301,1301,1301,1301,0
|
|
20230620,165800,705082411,1301,1301,1301,1301,0
|
|
20230620,165700,705082411,1301,1301,1301,1301,0
|
|
20230620,165600,705082411,1301,1301,1301,1301,0
|
|
20230620,165500,705082411,1301,1301,1301,1301,0
|
|
20230620,165400,705082411,1301,1301,1301,1301,0
|
|
20230620,165300,705082411,1301,1301,1301,1301,0
|
|
20230620,165200,705082411,1301,1301,1301,1301,0
|
|
20230620,165100,705082411,1301,1301,1301,1301,0
|
|
20230620,165000,705082411,1301,1301,1301,1301,0
|
|
20230620,164900,705082411,1301,1301,1301,1301,0
|
|
20230620,164800,705082411,1301,1301,1301,1301,0
|
|
20230620,164700,705082411,1301,1301,1301,1301,0
|
|
20230620,164600,705082411,1301,1301,1301,1301,0
|
|
20230620,164500,705082411,1301,1301,1301,1301,0
|
|
20230620,164400,705082411,1301,1301,1301,1301,0
|
|
20230620,164300,705082411,1301,1301,1301,1301,0
|
|
20230620,164200,705082411,1301,1301,1301,1301,0
|
|
20230620,164100,705082411,1301,1301,1301,1301,0
|
|
20230620,164000,705082411,1301,1301,1301,1301,0
|
|
20230620,163900,705082411,1301,1301,1301,1301,0
|
|
20230620,163800,705082411,1301,1301,1301,1301,6308
|
|
20230620,163700,705082411,1301,1301,1301,1301,0
|
|
20230620,163600,705082411,1301,1301,1301,1301,0
|
|
20230620,163500,705082411,1301,1301,1301,1301,0
|
|
20230620,163400,705082411,1301,1301,1301,1301,0
|
|
20230620,163300,705082411,1301,1301,1301,1301,0
|
|
20230620,163200,705082411,1301,1301,1301,1301,0
|
|
20230620,163100,705082411,1301,1301,1301,1301,0
|
|
20230620,163000,705082411,1301,1301,1301,1301,0
|
|
20230620,162900,705082411,1301,1301,1301,1301,0
|
|
20230620,162800,705082411,1301,1301,1301,1301,0
|
|
20230620,162700,705082411,1301,1301,1301,1301,0
|
|
20230620,162600,705082411,1301,1301,1301,1301,0
|
|
20230620,162500,705082411,1301,1301,1301,1301,0
|
|
20230620,162400,705082411,1301,1301,1301,1301,0
|
|
20230620,162300,705082411,1301,1301,1301,1301,0
|
|
20230620,162200,705082411,1301,1301,1301,1301,0
|
|
20230620,162100,705082411,1301,1301,1301,1301,0
|
|
20230620,162000,705082411,1301,1301,1301,1301,0
|
|
20230620,161900,705082411,1301,1301,1301,1301,0
|
|
20230620,161800,705082411,1301,1301,1301,1301,0
|
|
20230620,161700,705082411,1301,1301,1301,1301,0
|
|
20230620,161600,705082411,1301,1301,1301,1301,0
|
|
20230620,161500,705082411,1301,1301,1301,1301,0
|
|
20230620,161400,705082411,1301,1301,1301,1301,0
|
|
20230620,161300,705082411,1301,1301,1301,1301,0
|
|
20230620,161200,705082411,1301,1301,1301,1301,0
|
|
20230620,161100,705082411,1301,1301,1301,1301,0
|
|
20230620,161000,705082411,1301,1301,1301,1301,0
|
|
20230620,160900,705082411,1301,1301,1301,1301,0
|
|
20230620,160800,705082411,1301,1301,1301,1301,6308
|
|
20230620,160700,705082411,1301,1301,1301,1301,0
|
|
20230620,160600,705082411,1301,1301,1301,1301,0
|
|
20230620,160500,705082411,1301,1301,1301,1301,0
|
|
20230620,160400,705082411,1301,1301,1301,1301,0
|
|
20230620,160300,705082411,1301,1301,1301,1301,0
|
|
20230620,160200,705082411,1301,1301,1301,1301,0
|
|
20230620,160100,705082411,1301,1301,1301,1301,0
|
|
20230620,160000,705082411,1301,1301,1301,1301,0
|
|
20230620,155900,705082411,1301,1301,1301,1301,0
|
|
20230620,155800,705082411,1301,1301,1301,1301,0
|
|
20230620,155700,705082411,1301,1301,1301,1301,0
|
|
20230620,155600,705082411,1301,1301,1301,1301,0
|
|
20230620,155500,705082411,1301,1301,1301,1301,0
|
|
20230620,155400,705082411,1301,1301,1301,1301,0
|
|
20230620,155300,705082411,1301,1301,1301,1301,0
|
|
20230620,155200,705082411,1301,1301,1301,1301,0
|
|
20230620,155100,705082411,1301,1301,1301,1301,0
|
|
20230620,155000,705082411,1301,1301,1301,1301,0
|
|
20230620,154900,705082411,1301,1301,1301,1301,0
|
|
20230620,154800,705082411,1301,1301,1301,1301,0
|
|
20230620,154700,705082411,1301,1301,1301,1301,0
|
|
20230620,154600,705082411,1301,1301,1301,1301,0
|
|
20230620,154500,705082411,1301,1301,1301,1301,0
|
|
20230620,154400,705082411,1301,1301,1301,1301,0
|
|
20230620,154300,705082411,1301,1301,1301,1301,0
|
|
20230620,154200,705082411,1301,1301,1301,1301,0
|
|
20230620,154100,705082411,1301,1301,1301,1301,0
|
|
20230620,154000,705082411,1301,1301,1301,1301,0
|
|
20230620,153900,705082411,1301,1301,1301,1301,0
|
|
20230620,153800,705082411,1301,1301,1301,1301,6308
|
|
20230620,153700,705082411,1301,1301,1301,1301,0
|
|
20230620,153600,705082411,1301,1301,1301,1301,0
|
|
20230620,153500,705082411,1301,1301,1301,1301,0
|
|
20230620,153400,705082411,1301,1301,1301,1301,0
|
|
20230620,153300,705082411,1301,1301,1301,1301,0
|
|
20230620,153200,705082411,1301,1301,1301,1301,0
|
|
20230620,153100,705082411,1301,1301,1301,1301,0
|
|
20230620,153000,705082411,1301,1301,1301,1301,6308
|
|
20230620,152900,696875703,1301,1301,1301,1301,0
|
|
20230620,152800,696875703,1301,1301,1301,1301,0
|
|
20230620,152700,696875703,1301,1301,1301,1301,0
|
|
20230620,152600,696875703,1301,1301,1301,1301,0
|
|
20230620,152500,696875703,1301,1301,1301,1301,0
|
|
20230620,152400,696875703,1301,1301,1301,1301,0
|
|
20230620,152300,696875703,1301,1301,1301,1301,0
|
|
20230620,152200,696875703,1301,1301,1301,1301,0
|
|
20230620,152100,696875703,1301,1301,1301,1301,0
|
|
20230620,152000,696875703,1301,1301,1301,1301,0
|
|
20230620,151900,696875703,1301,1298,1301,1293,4406
|
|
20230620,151800,691165338,1297,1298,1298,1292,2993
|
|
20230620,151700,687291408,1292,1298,1298,1292,3614
|
|
20230620,151600,682608573,1293,1293,1293,1293,518
|
|
20230620,151500,681938799,1293,1293,1293,1292,746
|
|
20230620,151400,680974259,1293,1293,1293,1293,3529
|
|
20230620,151300,676411262,1293,1295,1295,1293,2146
|
|
20230620,151200,673633166,1295,1297,1297,1295,32000
|
|
20230620,151100,632170261,1298,1301,1301,1298,4151
|
|
20230620,151000,626782250,1298,1301,1301,1298,5422
|
|
20230620,150900,619737225,1302,1302,1302,1302,501
|
|
20230620,150800,619084923,1302,1302,1302,1302,501
|
|
20230620,150700,618432621,1301,1301,1301,1301,0
|
|
20230620,150600,618432621,1301,1301,1301,1301,0
|
|
20230620,150500,618432621,1301,1301,1301,1301,6
|
|
20230620,150400,618424815,1303,1303,1303,1303,0
|
|
20230620,150300,618424815,1303,1303,1303,1303,0
|
|
20230620,150200,618424815,1303,1303,1303,1303,1
|
|
20230620,150100,618423512,1302,1303,1303,1302,204
|
|
20230620,150000,618157803,1303,1303,1303,1303,5
|
|
20230620,145900,618151288,1303,1303,1303,1303,0
|
|
20230620,145800,618151288,1303,1303,1303,1302,501
|
|
20230620,145700,617498492,1303,1303,1303,1303,574
|
|
20230620,145600,616750570,1303,1303,1303,1303,3
|
|
20230620,145500,616746661,1304,1304,1304,1304,1
|
|
20230620,145400,616745357,1301,1301,1301,1301,49
|
|
20230620,145300,616681608,1301,1301,1301,1301,401
|
|
20230620,145200,616159907,1301,1301,1301,1301,0
|
|
20230620,145100,616159907,1301,1301,1301,1301,83
|
|
20230620,145000,616051924,1299,1299,1299,1299,0
|
|
20230620,144900,616051924,1299,1299,1299,1299,592
|
|
20230620,144800,615282916,1299,1299,1299,1299,674
|
|
20230620,144700,614407390,1299,1302,1302,1299,1773
|
|
20230620,144600,612103381,1303,1303,1303,1303,11
|
|
20230620,144500,612089048,1303,1304,1304,1303,31
|
|
20230620,144400,612048635,1305,1305,1305,1305,10
|
|
20230620,144300,612035585,1307,1307,1307,1307,1
|
|
20230620,144200,612034278,1299,1299,1299,1299,0
|
|
20230620,144100,612034278,1299,1299,1299,1299,944
|
|
20230620,144000,610808022,1299,1302,1302,1299,17000
|
|
20230620,143900,588708015,1303,1303,1303,1303,0
|
|
20230620,143800,588708015,1303,1302,1303,1302,785
|
|
20230620,143700,587685551,1302,1303,1303,1302,15769
|
|
20230620,143600,567153835,1309,1305,1309,1303,1001
|
|
20230620,143500,565848443,1304,1308,1308,1304,7448
|
|
20230620,143400,556128218,1309,1309,1309,1309,0
|
|
20230620,143300,556128218,1309,1309,1309,1309,0
|
|
20230620,143200,556128218,1309,1309,1309,1309,0
|
|
20230620,143100,556128218,1309,1309,1309,1309,0
|
|
20230620,143000,556128218,1309,1309,1309,1309,0
|
|
20230620,142900,556128218,1309,1309,1309,1309,38
|
|
20230620,142800,556078476,1309,1309,1309,1309,0
|
|
20230620,142700,556078476,1309,1309,1309,1309,7
|
|
20230620,142600,556069313,1309,1309,1309,1309,46
|
|
20230620,142500,556009099,1310,1309,1310,1309,43
|
|
20230620,142400,555952811,1309,1309,1309,1309,0
|
|
20230620,142300,555952811,1309,1309,1309,1309,19
|
|
20230620,142200,555927940,1309,1309,1309,1309,188
|
|
20230620,142100,555681848,1309,1309,1309,1309,337
|
|
20230620,142000,555240715,1307,1307,1307,1307,62
|
|
20230620,141900,555159681,1309,1310,1310,1309,3570
|
|
20230620,141800,550486531,1310,1310,1310,1310,0
|
|
20230620,141700,550486531,1310,1311,1311,1310,40
|
|
20230620,141600,550434111,1311,1311,1311,1311,1
|
|
20230620,141500,550432800,1307,1307,1307,1307,0
|
|
20230620,141400,550432800,1307,1307,1310,1307,56
|
|
20230620,141300,550359593,1307,1307,1307,1307,800
|
|
20230620,141200,549313993,1311,1311,1311,1307,229
|
|
20230620,141100,549014574,1311,1311,1311,1311,50
|
|
20230620,141000,548949024,1310,1310,1310,1310,10
|
|
20230620,140900,548935924,1311,1311,1311,1311,0
|
|
20230620,140800,548935924,1311,1311,1311,1311,0
|
|
20230620,140700,548935924,1311,1311,1311,1311,61
|
|
20230620,140600,548855953,1311,1311,1311,1311,0
|
|
20230620,140500,548855953,1311,1311,1311,1307,71
|
|
20230620,140400,548763128,1306,1306,1306,1306,0
|
|
20230620,140300,548763128,1306,1307,1307,1306,783
|
|
20230620,140200,547740215,1311,1311,1311,1311,0
|
|
20230620,140100,547740215,1311,1311,1311,1311,0
|
|
20230620,140000,547740215,1311,1307,1311,1307,11
|
|
20230620,135900,547725834,1307,1307,1307,1307,0
|
|
20230620,135800,547725834,1307,1307,1307,1307,8
|
|
20230620,135700,547715378,1307,1307,1307,1307,0
|
|
20230620,135600,547715378,1307,1310,1310,1307,3200
|
|
20230620,135500,543532931,1312,1312,1312,1311,1867
|
|
20230620,135400,541083493,1312,1312,1312,1312,0
|
|
20230620,135300,541083493,1312,1312,1312,1312,0
|
|
20230620,135200,541083493,1312,1312,1312,1312,0
|
|
20230620,135100,541083493,1312,1312,1312,1312,1
|
|
20230620,135000,541082181,1311,1311,1311,1311,650
|
|
20230620,134900,540230031,1311,1311,1311,1311,400
|
|
20230620,134800,539705631,1312,1312,1312,1312,0
|
|
20230620,134700,539705631,1312,1312,1312,1312,0
|
|
20230620,134600,539705631,1312,1311,1312,1311,250
|
|
20230620,134500,539377720,1307,1307,1307,1307,0
|
|
20230620,134400,539377720,1307,1307,1307,1307,0
|
|
20230620,134300,539377720,1307,1312,1312,1307,1928
|
|
20230620,134200,536857265,1312,1312,1312,1312,0
|
|
20230620,134100,536857265,1312,1312,1312,1312,0
|
|
20230620,134000,536857265,1312,1312,1312,1312,0
|
|
20230620,133900,536857265,1312,1312,1312,1312,75
|
|
20230620,133800,536758865,1312,1312,1312,1312,1
|
|
20230620,133700,536757553,1311,1311,1311,1311,162
|
|
20230620,133600,536545171,1311,1311,1311,1311,0
|
|
20230620,133500,536545171,1311,1311,1311,1311,1
|
|
20230620,133400,536543860,1313,1313,1313,1313,0
|
|
20230620,133300,536543860,1313,1313,1313,1313,1
|
|
20230620,133200,536542547,1311,1311,1311,1311,80
|
|
20230620,133100,536437667,1314,1314,1314,1314,10
|
|
20230620,133000,536424527,1314,1314,1314,1314,1
|
|
20230620,132900,536423213,1312,1312,1312,1312,0
|
|
20230620,132800,536423213,1312,1312,1312,1312,0
|
|
20230620,132700,536423213,1312,1312,1312,1312,3
|
|
20230620,132600,536419277,1311,1311,1311,1311,0
|
|
20230620,132500,536419277,1311,1311,1311,1311,0
|
|
20230620,132400,536419277,1311,1311,1311,1311,30
|
|
20230620,132300,536379947,1317,1317,1317,1317,0
|
|
20230620,132200,536379947,1317,1312,1317,1312,51
|
|
20230620,132100,536312912,1311,1311,1311,1311,200
|
|
20230620,132000,536050712,1311,1311,1311,1311,3793
|
|
20230620,131900,531078089,1307,1307,1307,1307,0
|
|
20230620,131800,531078089,1307,1307,1307,1307,10
|
|
20230620,131700,531065019,1311,1311,1311,1311,0
|
|
20230620,131600,531065019,1311,1311,1311,1311,1
|
|
20230620,131500,531063708,1305,1306,1306,1305,201
|
|
20230620,131400,530801385,1306,1307,1307,1306,2400
|
|
20230620,131300,527666601,1311,1311,1311,1311,382
|
|
20230620,131200,527165799,1311,1311,1311,1311,0
|
|
20230620,131100,527165799,1311,1311,1311,1311,50
|
|
20230620,131000,527100249,1311,1311,1311,1311,0
|
|
20230620,130900,527100249,1311,1311,1311,1311,0
|
|
20230620,130800,527100249,1311,1311,1311,1311,0
|
|
20230620,130700,527100249,1311,1311,1311,1311,6
|
|
20230620,130600,527092383,1311,1311,1311,1311,1
|
|
20230620,130500,527091072,1311,1311,1311,1311,0
|
|
20230620,130400,527091072,1311,1311,1311,1311,1
|
|
20230620,130300,527089761,1307,1311,1311,1307,903
|
|
20230620,130200,525908002,1311,1310,1311,1310,51
|
|
20230620,130100,525841191,1311,1311,1311,1311,2
|
|
20230620,130000,525838569,1311,1311,1311,1311,0
|
|
20230620,125900,525838569,1311,1311,1311,1311,1
|
|
20230620,125800,525837258,1312,1312,1312,1312,0
|
|
20230620,125700,525837258,1312,1312,1312,1312,1
|
|
20230620,125600,525835946,1310,1310,1310,1310,246
|
|
20230620,125500,525513686,1310,1309,1310,1309,911
|
|
20230620,125400,524320376,1310,1309,1310,1309,205
|
|
20230620,125300,524051830,1309,1309,1309,1309,1
|
|
20230620,125200,524050521,1306,1307,1307,1306,2313
|
|
20230620,125100,521028989,1308,1309,1309,1308,934
|
|
20230620,125000,519807314,1309,1309,1309,1309,0
|
|
20230620,124900,519807314,1309,1309,1309,1309,4
|
|
20230620,124800,519802078,1308,1308,1308,1308,0
|
|
20230620,124700,519802078,1308,1308,1308,1308,0
|
|
20230620,124600,519802078,1308,1308,1308,1308,0
|
|
20230620,124500,519802078,1308,1308,1308,1308,0
|
|
20230620,124400,519802078,1308,1308,1308,1308,0
|
|
20230620,124300,519802078,1308,1308,1308,1308,0
|
|
20230620,124200,519802078,1308,1308,1308,1308,93
|
|
20230620,124100,519680434,1317,1317,1317,1317,0
|
|
20230620,124000,519680434,1317,1317,1317,1317,1
|
|
20230620,123900,519679117,1319,1309,1319,1309,120
|
|
20230620,123800,519521629,1307,1309,1309,1307,831
|
|
20230620,123700,518435450,1309,1309,1309,1309,10
|
|
20230620,123600,518422360,1315,1315,1315,1315,0
|
|
20230620,123500,518422360,1315,1315,1315,1315,0
|
|
20230620,123400,518422360,1315,1315,1315,1315,1
|
|
20230620,123300,518421045,1307,1307,1307,1307,0
|
|
20230620,123200,518421045,1307,1315,1315,1307,2929
|
|
20230620,123100,514592022,1315,1315,1315,1315,1910
|
|
20230620,123000,512080372,1315,1315,1315,1315,0
|
|
20230620,122900,512080372,1315,1315,1315,1315,1
|
|
20230620,122800,512079057,1315,1315,1315,1315,2
|
|
20230620,122700,512076427,1307,1307,1307,1307,0
|
|
20230620,122600,512076427,1307,1307,1307,1307,0
|
|
20230620,122500,512076427,1307,1307,1307,1307,1
|
|
20230620,122400,512075120,1307,1307,1307,1307,405
|
|
20230620,122300,511545785,1308,1309,1309,1308,1793
|
|
20230620,122200,509200494,1319,1319,1319,1319,0
|
|
20230620,122100,509200494,1319,1319,1319,1319,0
|
|
20230620,122000,509200494,1319,1310,1319,1309,616
|
|
20230620,121900,508394080,1310,1320,1320,1310,589
|
|
20230620,121800,507617600,1320,1310,1320,1310,14036
|
|
20230620,121700,489161710,1312,1312,1312,1312,0
|
|
20230620,121600,489161710,1312,1312,1312,1312,600
|
|
20230620,121500,488374510,1312,1312,1312,1312,0
|
|
20230620,121400,488374510,1312,1312,1312,1312,0
|
|
20230620,121300,488374510,1312,1312,1312,1312,0
|
|
20230620,121200,488374510,1312,1312,1312,1312,1924
|
|
20230620,121100,485850222,1312,1312,1312,1312,0
|
|
20230620,121000,485850222,1312,1310,1312,1310,5002
|
|
20230620,120900,479291152,1309,1309,1309,1309,0
|
|
20230620,120800,479291152,1309,1309,1309,1309,20
|
|
20230620,120700,479264972,1310,1310,1310,1310,0
|
|
20230620,120600,479264972,1310,1310,1310,1310,0
|
|
20230620,120500,479264972,1310,1310,1310,1310,0
|
|
20230620,120400,479264972,1310,1310,1310,1310,0
|
|
20230620,120300,479264972,1310,1310,1310,1310,0
|
|
20230620,120200,479264972,1310,1310,1310,1310,0
|
|
20230620,120100,479264972,1310,1302,1310,1302,358
|
|
20230620,120000,478797645,1305,1305,1305,1305,1
|
|
20230620,115900,478796340,1302,1302,1302,1302,89
|
|
20230620,115800,478680462,1305,1305,1305,1305,2
|
|
20230620,115700,478677852,1305,1305,1305,1305,3
|
|
20230620,115600,478673937,1305,1305,1305,1305,0
|
|
20230620,115500,478673937,1305,1305,1305,1305,0
|
|
20230620,115400,478673937,1305,1305,1305,1305,0
|
|
20230620,115300,478673937,1305,1305,1305,1305,5
|
|
20230620,115200,478667412,1305,1305,1305,1305,0
|
|
20230620,115100,478667412,1305,1305,1305,1305,0
|
|
20230620,115000,478667412,1305,1305,1305,1305,500
|
|
20230620,114900,478014912,1305,1300,1305,1300,1252
|
|
20230620,114800,476387302,1300,1304,1305,1300,25319
|
|
20230620,114700,443459571,1305,1305,1305,1305,29
|
|
20230620,114600,443421726,1305,1304,1305,1304,199
|
|
20230620,114500,443162044,1304,1304,1304,1304,392
|
|
20230620,114400,442650876,1304,1304,1304,1304,0
|
|
20230620,114300,442650876,1304,1305,1305,1304,1250
|
|
20230620,114200,441020126,1305,1307,1307,1305,1287
|
|
20230620,114100,439339707,1306,1309,1309,1306,772
|
|
20230620,114000,438330786,1310,1310,1310,1310,2
|
|
20230620,113900,438328166,1309,1309,1309,1309,4
|
|
20230620,113800,438322930,1309,1309,1309,1309,58
|
|
20230620,113700,438247008,1309,1310,1310,1309,67
|
|
20230620,113600,438159297,1310,1310,1310,1310,1612
|
|
20230620,113500,436047577,1311,1311,1311,1311,0
|
|
20230620,113400,436047577,1311,1311,1311,1311,1020
|
|
20230620,113300,434710357,1311,1311,1311,1311,15
|
|
20230620,113200,434690692,1311,1311,1311,1311,0
|
|
20230620,113100,434690692,1311,1311,1311,1311,0
|
|
20230620,113000,434690692,1311,1311,1311,1311,301
|
|
20230620,112900,434296081,1311,1311,1311,1311,0
|
|
20230620,112800,434296081,1311,1311,1311,1311,4
|
|
20230620,112700,434290837,1311,1311,1311,1311,300
|
|
20230620,112600,433897537,1312,1311,1312,1311,289
|
|
20230620,112500,433518618,1311,1312,1312,1311,2407
|
|
20230620,112400,430361634,1311,1312,1312,1311,774
|
|
20230620,112300,429346898,1311,1311,1311,1311,0
|
|
20230620,112200,429346898,1311,1311,1311,1311,0
|
|
20230620,112100,429346898,1311,1311,1311,1311,0
|
|
20230620,112000,429346898,1311,1311,1311,1311,10
|
|
20230620,111900,429333788,1312,1312,1312,1312,0
|
|
20230620,111800,429333788,1312,1311,1312,1311,162
|
|
20230620,111700,429121393,1311,1311,1311,1311,141
|
|
20230620,111600,428936542,1311,1310,1311,1310,600
|
|
20230620,111500,428149974,1308,1308,1308,1308,250
|
|
20230620,111400,427822974,1306,1306,1306,1306,538
|
|
20230620,111300,427120346,1306,1306,1306,1306,203
|
|
20230620,111200,426855228,1306,1306,1306,1306,137
|
|
20230620,111100,426676306,1306,1306,1306,1306,792
|
|
20230620,111000,425641954,1307,1305,1307,1305,1880
|
|
20230620,110900,423187422,1305,1306,1306,1305,2452
|
|
20230620,110800,419986876,1306,1306,1306,1306,770
|
|
20230620,110700,418981256,1306,1306,1306,1306,0
|
|
20230620,110600,418981256,1306,1306,1306,1306,0
|
|
20230620,110500,418981256,1306,1307,1307,1306,902
|
|
20230620,110400,417803145,1310,1310,1310,1310,140
|
|
20230620,110300,417619745,1310,1309,1310,1307,283
|
|
20230620,110200,417249566,1311,1311,1311,1311,3
|
|
20230620,110100,417245633,1311,1311,1311,1311,1
|
|
20230620,110000,417244322,1309,1308,1309,1308,85
|
|
20230620,105900,417133061,1311,1311,1311,1311,0
|
|
20230620,105800,417133061,1311,1311,1311,1311,0
|
|
20230620,105700,417133061,1311,1311,1311,1307,354
|
|
20230620,105600,416670287,1310,1309,1310,1309,558
|
|
20230620,105500,415939391,1310,1310,1310,1310,0
|
|
20230620,105400,415939391,1310,1310,1310,1310,0
|
|
20230620,105300,415939391,1310,1307,1310,1306,2480
|
|
20230620,105200,412691788,1307,1307,1307,1307,1501
|
|
20230620,105100,410729981,1307,1307,1307,1307,4
|
|
20230620,105000,410724753,1307,1307,1307,1307,2
|
|
20230620,104900,410722139,1307,1309,1309,1307,1868
|
|
20230620,104800,408280006,1309,1309,1309,1309,529
|
|
20230620,104700,407587545,1309,1309,1309,1309,238
|
|
20230620,104600,407276003,1310,1310,1310,1310,4
|
|
20230620,104500,407270763,1310,1310,1310,1310,0
|
|
20230620,104400,407270763,1310,1310,1310,1310,18
|
|
20230620,104300,407247183,1310,1310,1310,1310,3
|
|
20230620,104200,407243253,1309,1308,1310,1308,509
|
|
20230620,104100,406577464,1310,1310,1310,1310,1
|
|
20230620,104000,406576154,1308,1308,1308,1308,1
|
|
20230620,103900,406574846,1307,1307,1307,1307,0
|
|
20230620,103800,406574846,1307,1308,1308,1307,57
|
|
20230620,103700,406500320,1309,1309,1309,1309,4
|
|
20230620,103600,406495084,1308,1308,1308,1308,40
|
|
20230620,103500,406442764,1307,1307,1307,1307,0
|
|
20230620,103400,406442764,1307,1307,1307,1307,810
|
|
20230620,103300,405384094,1307,1307,1307,1307,155
|
|
20230620,103200,405181509,1307,1308,1308,1307,6
|
|
20230620,103100,405173664,1308,1306,1308,1306,155
|
|
20230620,103000,404971063,1306,1300,1306,1300,139
|
|
20230620,102900,404790249,1300,1301,1301,1300,150
|
|
20230620,102800,404595199,1300,1308,1308,1300,1002
|
|
20230620,102700,403292591,1300,1305,1305,1299,102
|
|
20230620,102600,403160008,1315,1315,1315,1315,0
|
|
20230620,102500,403160008,1315,1299,1315,1299,1346
|
|
20230620,102400,401393912,1299,1299,1299,1299,183
|
|
20230620,102300,401156195,1309,1307,1309,1307,2178
|
|
20230620,102200,398307868,1308,1300,1308,1300,209
|
|
20230620,102100,398035718,1298,1298,1298,1298,0
|
|
20230620,102000,398035718,1298,1298,1298,1298,1853
|
|
20230620,101900,395630524,1298,1297,1298,1297,1261
|
|
20230620,101800,393995006,1297,1297,1298,1297,1513
|
|
20230620,101700,392032540,1297,1299,1299,1297,2136
|
|
20230620,101600,389260068,1300,1297,1300,1297,9055
|
|
20230620,101500,377488727,1296,1296,1296,1296,1349
|
|
20230620,101400,375740423,1297,1296,1297,1296,7819
|
|
20230620,101300,365606998,1296,1297,1297,1296,814
|
|
20230620,101200,364552004,1296,1301,1301,1296,28683
|
|
20230620,101100,327320293,1302,1306,1307,1302,3734
|
|
20230620,101000,322453264,1305,1305,1305,1305,0
|
|
20230620,100900,322453264,1305,1305,1305,1305,160
|
|
20230620,100800,322244464,1306,1306,1306,1306,146
|
|
20230620,100700,322053788,1307,1307,1307,1307,1
|
|
20230620,100600,322052481,1306,1306,1306,1306,4
|
|
20230620,100500,322047257,1305,1305,1305,1305,20
|
|
20230620,100400,322021157,1305,1305,1305,1305,4
|
|
20230620,100300,322015937,1305,1307,1307,1305,116
|
|
20230620,100200,321864555,1307,1307,1307,1307,10
|
|
20230620,100100,321851485,1307,1307,1307,1307,4
|
|
20230620,100000,321846257,1305,1307,1307,1305,13
|
|
20230620,095900,321829290,1308,1308,1308,1308,1
|
|
20230620,095800,321827982,1305,1306,1306,1305,409
|
|
20230620,095700,321293939,1306,1306,1306,1306,527
|
|
20230620,095600,320605677,1305,1305,1305,1305,30
|
|
20230620,095500,320566527,1305,1305,1306,1305,761
|
|
20230620,095400,319573222,1305,1305,1305,1305,1
|
|
20230620,095300,319571917,1301,1305,1305,1301,3052
|
|
20230620,095200,315598710,1306,1306,1306,1306,14
|
|
20230620,095100,315580426,1307,1307,1307,1307,1494
|
|
20230620,095000,313627768,1307,1309,1309,1307,2221
|
|
20230620,094900,310724501,1307,1307,1314,1307,7096
|
|
20230620,094800,301450020,1314,1315,1315,1307,252
|
|
20230620,094700,301120620,1315,1307,1315,1307,168
|
|
20230620,094600,300900434,1307,1305,1307,1302,1176
|
|
20230620,094500,299368525,1304,1304,1307,1304,992
|
|
20230620,094400,298073549,1304,1308,1308,1304,3257
|
|
20230620,094300,293820024,1308,1310,1310,1308,2364
|
|
20230620,094200,290725362,1311,1316,1316,1311,634
|
|
20230620,094100,289893607,1316,1316,1316,1315,14
|
|
20230620,094000,289875189,1317,1318,1318,1312,155
|
|
20230620,093900,289671777,1318,1315,1318,1315,2008
|
|
20230620,093800,287027252,1317,1318,1318,1313,90
|
|
20230620,093700,286909073,1314,1319,1319,1314,113
|
|
20230620,093600,286760501,1319,1321,1321,1314,24420
|
|
20230620,093500,254580829,1320,1321,1321,1320,13
|
|
20230620,093400,254563657,1320,1320,1325,1320,4735
|
|
20230620,093300,248311517,1321,1322,1322,1321,46
|
|
20230620,093200,248250721,1322,1322,1322,1320,2848
|
|
20230620,093100,244486886,1322,1320,1323,1320,835
|
|
20230620,093000,243383660,1324,1325,1325,1324,2203
|
|
20230620,092900,240466279,1325,1326,1326,1325,1321
|
|
20230620,092800,238714952,1325,1326,1328,1325,1927
|
|
20230620,092700,236156084,1325,1324,1329,1324,2950
|
|
20230620,092600,232245534,1324,1319,1324,1318,40287
|
|
20230620,092500,178966948,1318,1318,1318,1318,1666
|
|
20230620,092400,176771160,1319,1314,1319,1314,2538
|
|
20230620,092300,173428038,1313,1310,1319,1310,8110
|
|
20230620,092200,162770906,1310,1310,1310,1310,0
|
|
20230620,092100,162770906,1310,1305,1310,1305,11176
|
|
20230620,092000,148146244,1305,1305,1305,1305,1264
|
|
20230620,091900,146496724,1305,1301,1306,1298,3993
|
|
20230620,091800,141304610,1306,1306,1306,1306,2
|
|
20230620,091700,141301998,1300,1300,1300,1300,0
|
|
20230620,091600,141301998,1300,1300,1300,1298,4602
|
|
20230620,091500,135323726,1300,1302,1302,1300,6783
|
|
20230620,091400,126504312,1302,1302,1302,1302,0
|
|
20230620,091300,126504312,1302,1306,1306,1302,5146
|
|
20230620,091200,119803800,1303,1300,1303,1300,2401
|
|
20230620,091100,116677907,1300,1303,1303,1300,4947
|
|
20230620,091000,110244254,1303,1303,1303,1303,1274
|
|
20230620,090900,108584232,1303,1302,1309,1300,6576
|
|
20230620,090800,100028660,1301,1311,1311,1300,30317
|
|
20230620,090700,60348820,1310,1308,1310,1305,7061
|
|
20230620,090600,51126181,1308,1307,1315,1305,9573
|
|
20230620,090500,38616657,1307,1308,1308,1305,1285
|
|
20230620,090400,36938298,1305,1320,1320,1305,3375
|
|
20230620,090300,32512791,1319,1322,1322,1319,13786
|
|
20230620,090200,14310653,1322,1322,1323,1322,5316
|
|
20230620,090100,7282900,1322,1322,1322,1322,483
|
|
20230620,090000,6644374,1322,1322,1323,1322,5026
|