589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,184600,94443868,1678,1678,1678,1678,519
|
|
20230619,184500,94443868,1678,1678,1678,1678,0
|
|
20230619,184400,94443868,1678,1678,1678,1678,0
|
|
20230619,184300,94443868,1678,1678,1678,1678,0
|
|
20230619,184200,94443868,1678,1678,1678,1678,0
|
|
20230619,184100,94443868,1678,1678,1678,1678,0
|
|
20230619,184000,94443868,1678,1678,1678,1678,0
|
|
20230619,183900,94443868,1678,1678,1678,1678,0
|
|
20230619,183800,94443868,1678,1678,1678,1678,0
|
|
20230619,183700,94443868,1678,1678,1678,1678,0
|
|
20230619,183600,94443868,1678,1678,1678,1678,0
|
|
20230619,183500,94443868,1678,1678,1678,1678,0
|
|
20230619,183400,94443868,1678,1678,1678,1678,0
|
|
20230619,183300,94443868,1678,1678,1678,1678,0
|
|
20230619,183200,94443868,1678,1678,1678,1678,0
|
|
20230619,183100,94443868,1678,1678,1678,1678,0
|
|
20230619,183000,94443868,1678,1678,1678,1678,0
|
|
20230619,182900,94443868,1678,1678,1678,1678,0
|
|
20230619,182800,94443868,1678,1678,1678,1678,0
|
|
20230619,182700,94443868,1678,1678,1678,1678,0
|
|
20230619,182600,94443868,1678,1678,1678,1678,0
|
|
20230619,182500,94443868,1678,1678,1678,1678,0
|
|
20230619,182400,94443868,1678,1678,1678,1678,0
|
|
20230619,182300,94443868,1678,1678,1678,1678,0
|
|
20230619,182200,94443868,1678,1678,1678,1678,0
|
|
20230619,182100,94443868,1678,1678,1678,1678,0
|
|
20230619,182000,94443868,1678,1678,1678,1678,0
|
|
20230619,181900,94443868,1678,1678,1678,1678,0
|
|
20230619,181800,94443868,1678,1678,1678,1678,0
|
|
20230619,181700,94443868,1678,1678,1678,1678,0
|
|
20230619,181600,94443868,1678,1678,1678,1678,519
|
|
20230619,181500,94443868,1678,1678,1678,1678,0
|
|
20230619,181400,94443868,1678,1678,1678,1678,0
|
|
20230619,181300,94443868,1678,1678,1678,1678,0
|
|
20230619,181200,94443868,1678,1678,1678,1678,0
|
|
20230619,181100,94443868,1678,1678,1678,1678,0
|
|
20230619,181000,94443868,1678,1678,1678,1678,0
|
|
20230619,180900,94443868,1678,1678,1678,1678,0
|
|
20230619,180800,94443868,1678,1678,1678,1678,0
|
|
20230619,180700,94443868,1678,1678,1678,1678,0
|
|
20230619,180600,94443868,1678,1678,1678,1678,0
|
|
20230619,180500,94443868,1678,1678,1678,1678,0
|
|
20230619,180400,94443868,1678,1678,1678,1678,0
|
|
20230619,180300,94443868,1678,1678,1678,1678,0
|
|
20230619,180200,94443868,1678,1678,1678,1678,0
|
|
20230619,180100,94443868,1678,1678,1678,1678,0
|
|
20230619,180000,94443868,1678,1678,1678,1678,0
|
|
20230619,175900,94443868,1678,1678,1678,1678,0
|
|
20230619,175800,94443868,1678,1678,1678,1678,0
|
|
20230619,175700,94443868,1678,1678,1678,1678,0
|
|
20230619,175600,94443868,1678,1678,1678,1678,0
|
|
20230619,175500,94443868,1678,1678,1678,1678,0
|
|
20230619,175400,94443868,1678,1678,1678,1678,0
|
|
20230619,175300,94443868,1678,1678,1678,1678,0
|
|
20230619,175200,94443868,1678,1678,1678,1678,0
|
|
20230619,175100,94443868,1678,1678,1678,1678,0
|
|
20230619,175000,94443868,1678,1678,1678,1678,0
|
|
20230619,174900,94443868,1678,1678,1678,1678,0
|
|
20230619,174800,94443868,1678,1678,1678,1678,0
|
|
20230619,174700,94443868,1678,1678,1678,1678,0
|
|
20230619,174600,94443868,1678,1678,1678,1678,519
|
|
20230619,174500,94443868,1678,1678,1678,1678,0
|
|
20230619,174400,94443868,1678,1678,1678,1678,0
|
|
20230619,174300,94443868,1678,1678,1678,1678,0
|
|
20230619,174200,94443868,1678,1678,1678,1678,0
|
|
20230619,174100,94443868,1678,1678,1678,1678,0
|
|
20230619,174000,94443868,1678,1678,1678,1678,0
|
|
20230619,173900,94443868,1678,1678,1678,1678,0
|
|
20230619,173800,94443868,1678,1678,1678,1678,0
|
|
20230619,173700,94443868,1678,1678,1678,1678,0
|
|
20230619,173600,94443868,1678,1678,1678,1678,0
|
|
20230619,173500,94443868,1678,1678,1678,1678,0
|
|
20230619,173400,94443868,1678,1678,1678,1678,0
|
|
20230619,173300,94443868,1678,1678,1678,1678,0
|
|
20230619,173200,94443868,1678,1678,1678,1678,0
|
|
20230619,173100,94443868,1678,1678,1678,1678,0
|
|
20230619,173000,94443868,1678,1678,1678,1678,0
|
|
20230619,172900,94443868,1678,1678,1678,1678,0
|
|
20230619,172800,94443868,1678,1678,1678,1678,0
|
|
20230619,172700,94443868,1678,1678,1678,1678,0
|
|
20230619,172600,94443868,1678,1678,1678,1678,0
|
|
20230619,172500,94443868,1678,1678,1678,1678,0
|
|
20230619,172400,94443868,1678,1678,1678,1678,0
|
|
20230619,172300,94443868,1678,1678,1678,1678,0
|
|
20230619,172200,94443868,1678,1678,1678,1678,0
|
|
20230619,172100,94443868,1678,1678,1678,1678,0
|
|
20230619,172000,94443868,1678,1678,1678,1678,0
|
|
20230619,171900,94443868,1678,1678,1678,1678,0
|
|
20230619,171800,94443868,1678,1678,1678,1678,0
|
|
20230619,171700,94443868,1678,1678,1678,1678,0
|
|
20230619,171600,94443868,1678,1678,1678,1678,519
|
|
20230619,171500,94443868,1678,1678,1678,1678,0
|
|
20230619,171400,94443868,1678,1678,1678,1678,0
|
|
20230619,171300,94443868,1678,1678,1678,1678,0
|
|
20230619,171200,94443868,1678,1678,1678,1678,0
|
|
20230619,171100,94443868,1678,1678,1678,1678,0
|
|
20230619,171000,94443868,1678,1678,1678,1678,0
|
|
20230619,170900,94443868,1678,1678,1678,1678,0
|
|
20230619,170800,94443868,1678,1678,1678,1678,0
|
|
20230619,170700,94443868,1678,1678,1678,1678,0
|
|
20230619,170600,94443868,1678,1678,1678,1678,0
|
|
20230619,170500,94443868,1678,1678,1678,1678,0
|
|
20230619,170400,94443868,1678,1678,1678,1678,0
|
|
20230619,170300,94443868,1678,1678,1678,1678,0
|
|
20230619,170200,94443868,1678,1678,1678,1678,0
|
|
20230619,170100,94443868,1678,1678,1678,1678,0
|
|
20230619,170000,94443868,1678,1678,1678,1678,0
|
|
20230619,165900,94443868,1678,1678,1678,1678,0
|
|
20230619,165800,94443868,1678,1678,1678,1678,0
|
|
20230619,165700,94443868,1678,1678,1678,1678,0
|
|
20230619,165600,94443868,1678,1678,1678,1678,0
|
|
20230619,165500,94443868,1678,1678,1678,1678,0
|
|
20230619,165400,94443868,1678,1678,1678,1678,0
|
|
20230619,165300,94443868,1678,1678,1678,1678,0
|
|
20230619,165200,94443868,1678,1678,1678,1678,0
|
|
20230619,165100,94443868,1678,1678,1678,1678,0
|
|
20230619,165000,94443868,1678,1678,1678,1678,0
|
|
20230619,164900,94443868,1678,1678,1678,1678,0
|
|
20230619,164800,94443868,1678,1678,1678,1678,0
|
|
20230619,164700,94443868,1678,1678,1678,1678,0
|
|
20230619,164600,94443868,1678,1678,1678,1678,519
|
|
20230619,164500,94443868,1678,1678,1678,1678,0
|
|
20230619,164400,94443868,1678,1678,1678,1678,0
|
|
20230619,164300,94443868,1678,1678,1678,1678,0
|
|
20230619,164200,94443868,1678,1678,1678,1678,0
|
|
20230619,164100,94443868,1678,1678,1678,1678,0
|
|
20230619,164000,94443868,1678,1678,1678,1678,0
|
|
20230619,163900,94443868,1678,1678,1678,1678,0
|
|
20230619,163800,94443868,1678,1678,1678,1678,0
|
|
20230619,163700,94443868,1678,1678,1678,1678,0
|
|
20230619,163600,94443868,1678,1678,1678,1678,0
|
|
20230619,163500,94443868,1678,1678,1678,1678,0
|
|
20230619,163400,94443868,1678,1678,1678,1678,0
|
|
20230619,163300,94443868,1678,1678,1678,1678,0
|
|
20230619,163200,94443868,1678,1678,1678,1678,0
|
|
20230619,163100,94443868,1678,1678,1678,1678,0
|
|
20230619,163000,94443868,1678,1678,1678,1678,0
|
|
20230619,162900,94443868,1678,1678,1678,1678,0
|
|
20230619,162800,94443868,1678,1678,1678,1678,0
|
|
20230619,162700,94443868,1678,1678,1678,1678,0
|
|
20230619,162600,94443868,1678,1678,1678,1678,0
|
|
20230619,162500,94443868,1678,1678,1678,1678,0
|
|
20230619,162400,94443868,1678,1678,1678,1678,0
|
|
20230619,162300,94443868,1678,1678,1678,1678,0
|
|
20230619,162200,94443868,1678,1678,1678,1678,0
|
|
20230619,162100,94443868,1678,1678,1678,1678,0
|
|
20230619,162000,94443868,1678,1678,1678,1678,0
|
|
20230619,161900,94443868,1678,1678,1678,1678,0
|
|
20230619,161800,94443868,1678,1678,1678,1678,0
|
|
20230619,161700,94443868,1678,1678,1678,1678,0
|
|
20230619,161600,94443868,1678,1678,1678,1678,519
|
|
20230619,161500,94443868,1678,1678,1678,1678,0
|
|
20230619,161400,94443868,1678,1678,1678,1678,0
|
|
20230619,161300,94443868,1678,1678,1678,1678,0
|
|
20230619,161200,94443868,1678,1678,1678,1678,0
|
|
20230619,161100,94443868,1678,1678,1678,1678,0
|
|
20230619,161000,94443868,1678,1678,1678,1678,0
|
|
20230619,160900,94443868,1678,1678,1678,1678,0
|
|
20230619,160800,94443868,1678,1678,1678,1678,0
|
|
20230619,160700,94443868,1678,1678,1678,1678,0
|
|
20230619,160600,94443868,1678,1678,1678,1678,0
|
|
20230619,160500,94443868,1678,1678,1678,1678,0
|
|
20230619,160400,94443868,1678,1678,1678,1678,0
|
|
20230619,160300,94443868,1678,1678,1678,1678,0
|
|
20230619,160200,94443868,1678,1678,1678,1678,0
|
|
20230619,160100,94443868,1678,1678,1678,1678,0
|
|
20230619,160000,94443868,1678,1678,1678,1678,0
|
|
20230619,155900,94443868,1678,1678,1678,1678,0
|
|
20230619,155800,94443868,1678,1678,1678,1678,0
|
|
20230619,155700,94443868,1678,1678,1678,1678,0
|
|
20230619,155600,94443868,1678,1678,1678,1678,0
|
|
20230619,155500,94443868,1678,1678,1678,1678,0
|
|
20230619,155400,94443868,1678,1678,1678,1678,0
|
|
20230619,155300,94443868,1678,1678,1678,1678,0
|
|
20230619,155200,94443868,1678,1678,1678,1678,0
|
|
20230619,155100,94443868,1678,1678,1678,1678,0
|
|
20230619,155000,94443868,1678,1678,1678,1678,0
|
|
20230619,154900,94443868,1678,1678,1678,1678,0
|
|
20230619,154800,94443868,1678,1678,1678,1678,0
|
|
20230619,154700,94443868,1678,1678,1678,1678,0
|
|
20230619,154600,94443868,1678,1678,1678,1678,519
|
|
20230619,154500,94443868,1678,1678,1678,1678,0
|
|
20230619,154400,94443868,1678,1678,1678,1678,0
|
|
20230619,154300,94443868,1678,1678,1678,1678,0
|
|
20230619,154200,94443868,1678,1678,1678,1678,0
|
|
20230619,154100,94443868,1678,1678,1678,1678,0
|
|
20230619,154000,94443868,1678,1678,1678,1678,0
|
|
20230619,153900,94443868,1678,1678,1678,1678,0
|
|
20230619,153800,94443868,1678,1678,1678,1678,0
|
|
20230619,153700,94443868,1678,1678,1678,1678,0
|
|
20230619,153600,94443868,1678,1678,1678,1678,0
|
|
20230619,153500,94443868,1678,1678,1678,1678,0
|
|
20230619,153400,94443868,1678,1678,1678,1678,0
|
|
20230619,153300,94443868,1678,1678,1678,1678,0
|
|
20230619,153200,94443868,1678,1678,1678,1678,0
|
|
20230619,153100,94443868,1678,1678,1678,1678,0
|
|
20230619,153000,94443868,1678,1678,1678,1678,519
|
|
20230619,152900,93572986,1678,1678,1678,1678,0
|
|
20230619,152800,93572986,1678,1678,1678,1678,0
|
|
20230619,152700,93572986,1678,1678,1678,1678,0
|
|
20230619,152600,93572986,1678,1678,1678,1678,0
|
|
20230619,152500,93572986,1678,1678,1678,1678,0
|
|
20230619,152400,93572986,1678,1678,1678,1678,0
|
|
20230619,152300,93572986,1678,1678,1678,1678,0
|
|
20230619,152200,93572986,1678,1678,1678,1678,0
|
|
20230619,152100,93572986,1678,1678,1678,1678,0
|
|
20230619,152000,93572986,1678,1678,1678,1678,0
|
|
20230619,151900,93572986,1678,1676,1678,1676,471
|
|
20230619,151800,92783578,1676,1675,1676,1675,206
|
|
20230619,151700,92438428,1676,1676,1676,1676,40
|
|
20230619,151600,92371388,1677,1677,1677,1677,4
|
|
20230619,151500,92364680,1677,1677,1677,1677,1
|
|
20230619,151400,92363003,1677,1677,1677,1677,0
|
|
20230619,151300,92363003,1677,1677,1677,1677,0
|
|
20230619,151200,92363003,1677,1677,1677,1677,0
|
|
20230619,151100,92363003,1677,1677,1677,1677,0
|
|
20230619,151000,92363003,1677,1677,1677,1677,889
|
|
20230619,150900,90872150,1678,1678,1678,1678,0
|
|
20230619,150800,90872150,1678,1678,1678,1678,0
|
|
20230619,150700,90872150,1678,1678,1678,1678,0
|
|
20230619,150600,90872150,1678,1678,1678,1678,0
|
|
20230619,150500,90872150,1678,1678,1678,1678,17
|
|
20230619,150400,90843624,1677,1677,1677,1677,100
|
|
20230619,150300,90675924,1678,1678,1678,1678,300
|
|
20230619,150200,90172524,1678,1678,1678,1678,1
|
|
20230619,150100,90170846,1677,1677,1677,1677,0
|
|
20230619,150000,90170846,1677,1677,1677,1677,0
|
|
20230619,145900,90170846,1677,1677,1677,1677,0
|
|
20230619,145800,90170846,1677,1677,1677,1677,0
|
|
20230619,145700,90170846,1677,1677,1677,1677,0
|
|
20230619,145600,90170846,1677,1677,1677,1677,0
|
|
20230619,145500,90170846,1677,1674,1677,1674,93
|
|
20230619,145400,90014894,1677,1677,1677,1677,0
|
|
20230619,145300,90014894,1677,1677,1677,1677,0
|
|
20230619,145200,90014894,1677,1677,1677,1677,0
|
|
20230619,145100,90014894,1677,1678,1678,1677,11
|
|
20230619,145000,89996446,1678,1678,1678,1678,0
|
|
20230619,144900,89996446,1678,1678,1678,1678,0
|
|
20230619,144800,89996446,1678,1678,1678,1678,0
|
|
20230619,144700,89996446,1678,1678,1678,1678,2
|
|
20230619,144600,89993090,1678,1678,1678,1678,1
|
|
20230619,144500,89991412,1677,1677,1677,1677,0
|
|
20230619,144400,89991412,1677,1677,1677,1677,0
|
|
20230619,144300,89991412,1677,1677,1677,1677,7
|
|
20230619,144200,89979673,1677,1677,1677,1677,150
|
|
20230619,144100,89728123,1676,1676,1676,1676,0
|
|
20230619,144000,89728123,1676,1676,1676,1676,0
|
|
20230619,143900,89728123,1676,1676,1676,1676,1
|
|
20230619,143800,89726447,1674,1674,1674,1674,0
|
|
20230619,143700,89726447,1674,1674,1674,1674,0
|
|
20230619,143600,89726447,1674,1674,1674,1674,0
|
|
20230619,143500,89726447,1674,1674,1674,1674,0
|
|
20230619,143400,89726447,1674,1674,1674,1674,0
|
|
20230619,143300,89726447,1674,1674,1674,1674,50
|
|
20230619,143200,89642747,1677,1677,1677,1677,12
|
|
20230619,143100,89622623,1674,1674,1674,1674,0
|
|
20230619,143000,89622623,1674,1674,1674,1674,0
|
|
20230619,142900,89622623,1674,1676,1676,1674,570
|
|
20230619,142800,88668118,1677,1677,1677,1677,0
|
|
20230619,142700,88668118,1677,1677,1677,1677,0
|
|
20230619,142600,88668118,1677,1677,1677,1677,20
|
|
20230619,142500,88634578,1677,1677,1677,1677,0
|
|
20230619,142400,88634578,1677,1677,1677,1677,20
|
|
20230619,142300,88601038,1677,1678,1678,1677,2
|
|
20230619,142200,88597683,1678,1678,1678,1678,0
|
|
20230619,142100,88597683,1678,1678,1678,1678,0
|
|
20230619,142000,88597683,1678,1677,1678,1677,447
|
|
20230619,141900,87848054,1677,1677,1677,1677,420
|
|
20230619,141800,87143714,1677,1675,1677,1675,1826
|
|
20230619,141700,84084517,1675,1675,1675,1675,0
|
|
20230619,141600,84084517,1675,1675,1675,1675,0
|
|
20230619,141500,84084517,1675,1675,1675,1675,0
|
|
20230619,141400,84084517,1675,1675,1675,1675,0
|
|
20230619,141300,84084517,1675,1675,1675,1675,200
|
|
20230619,141200,83749517,1675,1675,1675,1675,0
|
|
20230619,141100,83749517,1675,1675,1675,1675,0
|
|
20230619,141000,83749517,1675,1675,1675,1675,21
|
|
20230619,140900,83714342,1674,1674,1674,1674,0
|
|
20230619,140800,83714342,1674,1674,1674,1674,59
|
|
20230619,140700,83615576,1674,1674,1674,1674,0
|
|
20230619,140600,83615576,1674,1674,1674,1674,84
|
|
20230619,140500,83474960,1674,1674,1674,1674,0
|
|
20230619,140400,83474960,1674,1674,1674,1674,0
|
|
20230619,140300,83474960,1674,1674,1674,1674,0
|
|
20230619,140200,83474960,1674,1674,1674,1674,0
|
|
20230619,140100,83474960,1674,1674,1674,1674,193
|
|
20230619,140000,83151878,1674,1674,1674,1674,0
|
|
20230619,135900,83151878,1674,1674,1674,1674,600
|
|
20230619,135800,82147478,1673,1673,1673,1673,100
|
|
20230619,135700,81980178,1673,1673,1673,1673,0
|
|
20230619,135600,81980178,1673,1673,1673,1673,608
|
|
20230619,135500,80962994,1672,1672,1672,1672,0
|
|
20230619,135400,80962994,1672,1672,1672,1672,0
|
|
20230619,135300,80962994,1672,1673,1673,1672,692
|
|
20230619,135200,79805878,1673,1673,1673,1673,0
|
|
20230619,135100,79805878,1673,1673,1673,1673,10
|
|
20230619,135000,79789148,1674,1674,1674,1674,0
|
|
20230619,134900,79789148,1674,1674,1674,1674,740
|
|
20230619,134800,78550388,1674,1674,1674,1674,1
|
|
20230619,134700,78548714,1673,1673,1673,1673,15
|
|
20230619,134600,78523619,1673,1673,1673,1673,0
|
|
20230619,134500,78523619,1673,1673,1673,1673,3
|
|
20230619,134400,78518600,1673,1673,1673,1673,3
|
|
20230619,134300,78513581,1673,1673,1673,1673,0
|
|
20230619,134200,78513581,1673,1673,1673,1673,0
|
|
20230619,134100,78513581,1673,1673,1673,1673,0
|
|
20230619,134000,78513581,1673,1673,1673,1673,0
|
|
20230619,133900,78513581,1673,1673,1673,1673,0
|
|
20230619,133800,78513581,1673,1673,1673,1673,0
|
|
20230619,133700,78513581,1673,1673,1673,1673,45
|
|
20230619,133600,78438296,1673,1673,1673,1673,0
|
|
20230619,133500,78438296,1673,1673,1673,1673,0
|
|
20230619,133400,78438296,1673,1673,1673,1673,0
|
|
20230619,133300,78438296,1673,1673,1673,1673,100
|
|
20230619,133200,78270996,1673,1673,1673,1673,999
|
|
20230619,133100,76599669,1673,1673,1673,1673,1
|
|
20230619,133000,76597996,1671,1671,1671,1671,0
|
|
20230619,132900,76597996,1671,1671,1671,1671,0
|
|
20230619,132800,76597996,1671,1671,1671,1671,201
|
|
20230619,132700,76262125,1671,1671,1671,1671,0
|
|
20230619,132600,76262125,1671,1671,1671,1671,0
|
|
20230619,132500,76262125,1671,1671,1671,1671,176
|
|
20230619,132400,75968029,1671,1671,1671,1671,3
|
|
20230619,132300,75963016,1671,1671,1671,1671,0
|
|
20230619,132200,75963016,1671,1671,1671,1671,0
|
|
20230619,132100,75963016,1671,1671,1671,1671,0
|
|
20230619,132000,75963016,1671,1671,1671,1671,0
|
|
20230619,131900,75963016,1671,1671,1671,1671,0
|
|
20230619,131800,75963016,1671,1671,1671,1671,300
|
|
20230619,131700,75461716,1671,1671,1671,1671,0
|
|
20230619,131600,75461716,1671,1671,1671,1671,0
|
|
20230619,131500,75461716,1671,1671,1671,1671,0
|
|
20230619,131400,75461716,1671,1671,1671,1671,5681
|
|
20230619,131300,65968765,1670,1670,1670,1670,1000
|
|
20230619,131200,64298765,1671,1671,1671,1671,1000
|
|
20230619,131100,62627765,1670,1670,1670,1670,0
|
|
20230619,131000,62627765,1670,1671,1671,1670,822
|
|
20230619,130900,61255003,1673,1673,1673,1673,0
|
|
20230619,130800,61255003,1673,1673,1673,1673,50
|
|
20230619,130700,61171353,1671,1671,1671,1671,0
|
|
20230619,130600,61171353,1671,1671,1671,1671,0
|
|
20230619,130500,61171353,1671,1671,1671,1671,0
|
|
20230619,130400,61171353,1671,1671,1671,1671,0
|
|
20230619,130300,61171353,1671,1671,1671,1671,0
|
|
20230619,130200,61171353,1671,1671,1671,1671,0
|
|
20230619,130100,61171353,1671,1671,1671,1671,0
|
|
20230619,130000,61171353,1671,1671,1671,1671,2
|
|
20230619,125900,61168011,1674,1674,1674,1674,0
|
|
20230619,125800,61168011,1674,1674,1674,1674,0
|
|
20230619,125700,61168011,1674,1674,1674,1674,0
|
|
20230619,125600,61168011,1674,1674,1674,1674,0
|
|
20230619,125500,61168011,1674,1674,1674,1674,0
|
|
20230619,125400,61168011,1674,1674,1674,1674,1
|
|
20230619,125300,61166337,1672,1672,1672,1672,0
|
|
20230619,125200,61166337,1672,1672,1672,1672,0
|
|
20230619,125100,61166337,1672,1672,1672,1672,0
|
|
20230619,125000,61166337,1672,1672,1672,1672,300
|
|
20230619,124900,60664737,1672,1672,1672,1672,103
|
|
20230619,124800,60492521,1673,1673,1673,1673,10
|
|
20230619,124700,60475791,1672,1672,1672,1672,0
|
|
20230619,124600,60475791,1672,1672,1672,1672,8
|
|
20230619,124500,60462415,1673,1673,1673,1673,0
|
|
20230619,124400,60462415,1673,1673,1673,1673,0
|
|
20230619,124300,60462415,1673,1673,1673,1673,0
|
|
20230619,124200,60462415,1673,1675,1675,1673,42
|
|
20230619,124100,60392147,1674,1674,1674,1674,10
|
|
20230619,124000,60375407,1674,1674,1674,1674,0
|
|
20230619,123900,60375407,1674,1674,1674,1674,32
|
|
20230619,123800,60321839,1672,1672,1672,1672,0
|
|
20230619,123700,60321839,1672,1672,1672,1672,500
|
|
20230619,123600,59485839,1672,1672,1672,1672,0
|
|
20230619,123500,59485839,1672,1672,1672,1672,0
|
|
20230619,123400,59485839,1672,1672,1672,1672,600
|
|
20230619,123300,58482639,1672,1675,1675,1672,2
|
|
20230619,123200,58479292,1673,1673,1673,1673,0
|
|
20230619,123100,58479292,1673,1673,1673,1673,0
|
|
20230619,123000,58479292,1673,1673,1673,1673,0
|
|
20230619,122900,58479292,1673,1673,1673,1673,0
|
|
20230619,122800,58479292,1673,1673,1673,1673,0
|
|
20230619,122700,58479292,1673,1673,1673,1673,0
|
|
20230619,122600,58479292,1673,1673,1673,1673,0
|
|
20230619,122500,58479292,1673,1673,1673,1673,0
|
|
20230619,122400,58479292,1673,1673,1673,1673,0
|
|
20230619,122300,58479292,1673,1673,1673,1673,200
|
|
20230619,122200,58144692,1674,1674,1674,1674,0
|
|
20230619,122100,58144692,1674,1674,1674,1674,0
|
|
20230619,122000,58144692,1674,1674,1674,1674,0
|
|
20230619,121900,58144692,1674,1674,1674,1674,0
|
|
20230619,121800,58144692,1674,1674,1674,1674,0
|
|
20230619,121700,58144692,1674,1674,1674,1674,500
|
|
20230619,121600,57307692,1673,1673,1673,1673,0
|
|
20230619,121500,57307692,1673,1673,1673,1673,1095
|
|
20230619,121400,55475757,1673,1673,1673,1673,0
|
|
20230619,121300,55475757,1673,1673,1673,1673,0
|
|
20230619,121200,55475757,1673,1673,1673,1673,0
|
|
20230619,121100,55475757,1673,1673,1673,1673,1000
|
|
20230619,121000,53802757,1673,1673,1673,1673,74
|
|
20230619,120900,53678955,1673,1673,1673,1673,1526
|
|
20230619,120800,51125957,1673,1673,1673,1673,1300
|
|
20230619,120700,48951057,1673,1672,1673,1672,10
|
|
20230619,120600,48934332,1672,1672,1672,1672,0
|
|
20230619,120500,48934332,1672,1672,1672,1672,0
|
|
20230619,120400,48934332,1672,1672,1672,1672,0
|
|
20230619,120300,48934332,1672,1672,1672,1672,0
|
|
20230619,120200,48934332,1672,1672,1672,1672,0
|
|
20230619,120100,48934332,1672,1672,1672,1672,0
|
|
20230619,120000,48934332,1672,1672,1672,1672,0
|
|
20230619,115900,48934332,1672,1672,1672,1672,0
|
|
20230619,115800,48934332,1672,1672,1672,1672,0
|
|
20230619,115700,48934332,1672,1672,1672,1672,0
|
|
20230619,115600,48934332,1672,1672,1672,1672,0
|
|
20230619,115500,48934332,1672,1672,1672,1672,1757
|
|
20230619,115400,45996628,1670,1670,1670,1670,0
|
|
20230619,115300,45996628,1670,1670,1670,1670,0
|
|
20230619,115200,45996628,1670,1670,1670,1670,0
|
|
20230619,115100,45996628,1670,1670,1670,1670,0
|
|
20230619,115000,45996628,1670,1670,1670,1670,0
|
|
20230619,114900,45996628,1670,1670,1670,1670,640
|
|
20230619,114800,44927828,1672,1672,1672,1672,0
|
|
20230619,114700,44927828,1672,1672,1672,1672,0
|
|
20230619,114600,44927828,1672,1672,1672,1672,1
|
|
20230619,114500,44926156,1669,1669,1669,1669,0
|
|
20230619,114400,44926156,1669,1669,1669,1669,0
|
|
20230619,114300,44926156,1669,1669,1669,1669,1000
|
|
20230619,114200,43257156,1672,1672,1672,1672,1
|
|
20230619,114100,43255484,1669,1669,1669,1669,0
|
|
20230619,114000,43255484,1669,1669,1669,1669,314
|
|
20230619,113900,42731418,1669,1669,1669,1669,0
|
|
20230619,113800,42731418,1669,1669,1669,1669,0
|
|
20230619,113700,42731418,1669,1669,1669,1669,1969
|
|
20230619,113600,39445157,1669,1669,1669,1669,100
|
|
20230619,113500,39278257,1669,1669,1669,1669,0
|
|
20230619,113400,39278257,1669,1669,1669,1669,0
|
|
20230619,113300,39278257,1669,1669,1669,1669,0
|
|
20230619,113200,39278257,1669,1669,1669,1669,0
|
|
20230619,113100,39278257,1669,1669,1669,1669,0
|
|
20230619,113000,39278257,1669,1669,1669,1669,0
|
|
20230619,112900,39278257,1669,1669,1669,1669,556
|
|
20230619,112800,38350293,1668,1668,1668,1668,0
|
|
20230619,112700,38350293,1668,1669,1669,1668,965
|
|
20230619,112600,36740608,1669,1669,1669,1669,0
|
|
20230619,112500,36740608,1669,1669,1669,1669,1
|
|
20230619,112400,36738939,1672,1672,1672,1672,0
|
|
20230619,112300,36738939,1672,1672,1672,1672,0
|
|
20230619,112200,36738939,1672,1672,1672,1672,0
|
|
20230619,112100,36738939,1672,1672,1672,1672,0
|
|
20230619,112000,36738939,1672,1672,1672,1672,0
|
|
20230619,111900,36738939,1672,1672,1672,1672,0
|
|
20230619,111800,36738939,1672,1672,1672,1672,0
|
|
20230619,111700,36738939,1672,1672,1672,1672,1
|
|
20230619,111600,36737267,1672,1672,1672,1672,5
|
|
20230619,111500,36728907,1672,1672,1672,1672,3
|
|
20230619,111400,36723891,1672,1672,1672,1672,0
|
|
20230619,111300,36723891,1672,1672,1672,1672,1
|
|
20230619,111200,36722219,1668,1669,1669,1668,700
|
|
20230619,111100,35554419,1668,1668,1668,1668,863
|
|
20230619,111000,34114935,1668,1668,1668,1668,0
|
|
20230619,110900,34114935,1668,1668,1668,1668,0
|
|
20230619,110800,34114935,1668,1669,1669,1668,252
|
|
20230619,110700,33694598,1668,1668,1668,1668,0
|
|
20230619,110600,33694598,1668,1668,1668,1668,0
|
|
20230619,110500,33694598,1668,1668,1668,1668,0
|
|
20230619,110400,33694598,1668,1668,1668,1668,450
|
|
20230619,110300,32943998,1668,1668,1668,1668,0
|
|
20230619,110200,32943998,1668,1668,1668,1668,0
|
|
20230619,110100,32943998,1668,1668,1668,1668,0
|
|
20230619,110000,32943998,1668,1668,1668,1668,0
|
|
20230619,105900,32943998,1668,1668,1668,1668,0
|
|
20230619,105800,32943998,1668,1668,1668,1668,7
|
|
20230619,105700,32932322,1672,1672,1672,1672,60
|
|
20230619,105600,32832002,1672,1672,1672,1672,0
|
|
20230619,105500,32832002,1672,1672,1672,1672,0
|
|
20230619,105400,32832002,1672,1672,1672,1672,167
|
|
20230619,105300,32552778,1672,1669,1672,1669,609
|
|
20230619,105200,31536354,1669,1669,1669,1669,0
|
|
20230619,105100,31536354,1669,1669,1669,1669,4
|
|
20230619,105000,31529678,1669,1669,1669,1669,628
|
|
20230619,104900,30481546,1669,1670,1670,1669,401
|
|
20230619,104800,29811955,1670,1670,1670,1670,0
|
|
20230619,104700,29811955,1670,1670,1670,1670,0
|
|
20230619,104600,29811955,1670,1670,1670,1670,0
|
|
20230619,104500,29811955,1670,1671,1671,1670,59
|
|
20230619,104400,29713419,1672,1672,1672,1672,0
|
|
20230619,104300,29713419,1672,1672,1672,1672,0
|
|
20230619,104200,29713419,1672,1672,1672,1672,1
|
|
20230619,104100,29711747,1672,1672,1672,1672,1
|
|
20230619,104000,29710075,1671,1671,1671,1671,0
|
|
20230619,103900,29710075,1671,1671,1671,1671,55
|
|
20230619,103800,29618170,1671,1672,1672,1671,60
|
|
20230619,103700,29517909,1673,1673,1673,1673,0
|
|
20230619,103600,29517909,1673,1673,1673,1673,0
|
|
20230619,103500,29517909,1673,1673,1673,1673,10
|
|
20230619,103400,29501179,1675,1675,1675,1675,0
|
|
20230619,103300,29501179,1675,1675,1675,1675,0
|
|
20230619,103200,29501179,1675,1675,1675,1675,0
|
|
20230619,103100,29501179,1675,1674,1675,1674,11
|
|
20230619,103000,29482764,1675,1676,1676,1675,133
|
|
20230619,102900,29259988,1677,1677,1677,1677,0
|
|
20230619,102800,29259988,1677,1677,1677,1677,0
|
|
20230619,102700,29259988,1677,1677,1677,1677,0
|
|
20230619,102600,29259988,1677,1677,1677,1677,0
|
|
20230619,102500,29259988,1677,1677,1677,1677,5
|
|
20230619,102400,29251603,1680,1680,1680,1680,0
|
|
20230619,102300,29251603,1680,1680,1680,1680,0
|
|
20230619,102200,29251603,1680,1680,1680,1680,0
|
|
20230619,102100,29251603,1680,1680,1680,1680,99
|
|
20230619,102000,29085283,1680,1680,1680,1680,5
|
|
20230619,101900,29076883,1682,1682,1682,1682,0
|
|
20230619,101800,29076883,1682,1682,1682,1682,0
|
|
20230619,101700,29076883,1682,1682,1682,1682,0
|
|
20230619,101600,29076883,1682,1682,1682,1682,3
|
|
20230619,101500,29071837,1682,1680,1682,1680,276
|
|
20230619,101400,28607805,1682,1682,1682,1682,1
|
|
20230619,101300,28606123,1680,1682,1682,1680,6
|
|
20230619,101200,28596041,1681,1681,1681,1681,89
|
|
20230619,101100,28446432,1680,1680,1680,1680,0
|
|
20230619,101000,28446432,1680,1680,1680,1680,2
|
|
20230619,100900,28443072,1675,1675,1675,1675,0
|
|
20230619,100800,28443072,1675,1675,1675,1675,0
|
|
20230619,100700,28443072,1675,1675,1675,1675,0
|
|
20230619,100600,28443072,1675,1675,1675,1675,0
|
|
20230619,100500,28443072,1675,1675,1675,1675,33
|
|
20230619,100400,28387797,1681,1681,1681,1681,1
|
|
20230619,100300,28386116,1682,1682,1682,1682,0
|
|
20230619,100200,28386116,1682,1682,1682,1682,0
|
|
20230619,100100,28386116,1682,1682,1682,1682,0
|
|
20230619,100000,28386116,1682,1682,1682,1682,0
|
|
20230619,095900,28386116,1682,1682,1682,1682,535
|
|
20230619,095800,27486246,1682,1682,1682,1682,10
|
|
20230619,095700,27469426,1683,1683,1683,1683,0
|
|
20230619,095600,27469426,1683,1683,1683,1683,200
|
|
20230619,095500,27132826,1683,1683,1683,1683,0
|
|
20230619,095400,27132826,1683,1682,1683,1682,300
|
|
20230619,095300,26628165,1687,1687,1687,1687,0
|
|
20230619,095200,26628165,1687,1687,1687,1687,0
|
|
20230619,095100,26628165,1687,1687,1687,1687,10
|
|
20230619,095000,26611295,1683,1684,1684,1683,476
|
|
20230619,094900,25810186,1689,1689,1689,1689,0
|
|
20230619,094800,25810186,1689,1689,1689,1689,100
|
|
20230619,094700,25641286,1690,1683,1690,1683,625
|
|
20230619,094600,24585970,1683,1679,1683,1679,905
|
|
20230619,094500,23063406,1681,1680,1681,1680,101
|
|
20230619,094400,22893720,1677,1675,1679,1675,1703
|
|
20230619,094300,20036465,1675,1670,1675,1670,1500
|
|
20230619,094200,17526921,1666,1666,1666,1666,912
|
|
20230619,094100,16007529,1665,1665,1665,1665,0
|
|
20230619,094000,16007529,1665,1665,1665,1665,0
|
|
20230619,093900,16007529,1665,1665,1665,1665,0
|
|
20230619,093800,16007529,1665,1665,1665,1665,41
|
|
20230619,093700,15939264,1670,1670,1670,1670,1
|
|
20230619,093600,15937594,1670,1670,1670,1670,150
|
|
20230619,093500,15687094,1665,1665,1665,1665,0
|
|
20230619,093400,15687094,1665,1665,1665,1665,0
|
|
20230619,093300,15687094,1665,1670,1671,1665,679
|
|
20230619,093200,14554294,1670,1670,1670,1670,237
|
|
20230619,093100,14158504,1670,1670,1670,1670,2
|
|
20230619,093000,14155164,1669,1669,1669,1669,0
|
|
20230619,092900,14155164,1669,1669,1669,1669,0
|
|
20230619,092800,14155164,1669,1669,1669,1669,59
|
|
20230619,092700,14056693,1669,1669,1669,1669,0
|
|
20230619,092600,14056693,1669,1669,1669,1669,0
|
|
20230619,092500,14056693,1669,1667,1669,1667,3
|
|
20230619,092400,14051689,1663,1663,1663,1663,0
|
|
20230619,092300,14051689,1663,1663,1663,1663,4
|
|
20230619,092200,14045037,1663,1663,1663,1663,77
|
|
20230619,092100,13916986,1663,1663,1663,1663,0
|
|
20230619,092000,13916986,1663,1663,1663,1663,226
|
|
20230619,091900,13541148,1663,1665,1665,1663,724
|
|
20230619,091800,12336949,1672,1672,1672,1672,0
|
|
20230619,091700,12336949,1672,1672,1672,1672,0
|
|
20230619,091600,12336949,1672,1672,1672,1672,0
|
|
20230619,091500,12336949,1672,1672,1672,1672,0
|
|
20230619,091400,12336949,1672,1672,1672,1672,0
|
|
20230619,091300,12336949,1672,1672,1672,1672,121
|
|
20230619,091200,12134637,1672,1672,1672,1672,40
|
|
20230619,091100,12067757,1672,1672,1672,1672,0
|
|
20230619,091000,12067757,1672,1665,1672,1664,482
|
|
20230619,090900,11263884,1662,1662,1662,1662,0
|
|
20230619,090800,11263884,1662,1662,1662,1662,0
|
|
20230619,090700,11263884,1662,1662,1662,1662,0
|
|
20230619,090600,11263884,1662,1662,1662,1662,0
|
|
20230619,090500,11263884,1662,1669,1669,1662,710
|
|
20230619,090400,10082678,1662,1662,1662,1662,0
|
|
20230619,090300,10082678,1662,1663,1663,1662,1813
|
|
20230619,090200,7069470,1663,1671,1671,1663,4045
|
|
20230619,090100,320247,1676,1672,1676,1671,74
|
|
20230619,090000,196443,1679,1679,1679,1679,117
|