578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,183500,111830033,1687,1687,1687,1687,886
|
|
20230620,183400,111830033,1687,1687,1687,1687,0
|
|
20230620,183300,111830033,1687,1687,1687,1687,0
|
|
20230620,183200,111830033,1687,1687,1687,1687,0
|
|
20230620,183100,111830033,1687,1687,1687,1687,0
|
|
20230620,183000,111830033,1687,1687,1687,1687,0
|
|
20230620,182900,111830033,1687,1687,1687,1687,0
|
|
20230620,182800,111830033,1687,1687,1687,1687,0
|
|
20230620,182700,111830033,1687,1687,1687,1687,0
|
|
20230620,182600,111830033,1687,1687,1687,1687,0
|
|
20230620,182500,111830033,1687,1687,1687,1687,0
|
|
20230620,182400,111830033,1687,1687,1687,1687,0
|
|
20230620,182300,111830033,1687,1687,1687,1687,0
|
|
20230620,182200,111830033,1687,1687,1687,1687,0
|
|
20230620,182100,111830033,1687,1687,1687,1687,0
|
|
20230620,182000,111830033,1687,1687,1687,1687,0
|
|
20230620,181900,111830033,1687,1687,1687,1687,0
|
|
20230620,181800,111830033,1687,1687,1687,1687,0
|
|
20230620,181700,111830033,1687,1687,1687,1687,0
|
|
20230620,181600,111830033,1687,1687,1687,1687,0
|
|
20230620,181500,111830033,1687,1687,1687,1687,0
|
|
20230620,181400,111830033,1687,1687,1687,1687,0
|
|
20230620,181300,111830033,1687,1687,1687,1687,0
|
|
20230620,181200,111830033,1687,1687,1687,1687,0
|
|
20230620,181100,111830033,1687,1687,1687,1687,0
|
|
20230620,181000,111830033,1687,1687,1687,1687,0
|
|
20230620,180900,111830033,1687,1687,1687,1687,0
|
|
20230620,180800,111830033,1687,1687,1687,1687,0
|
|
20230620,180700,111830033,1687,1687,1687,1687,0
|
|
20230620,180600,111830033,1687,1687,1687,1687,0
|
|
20230620,180500,111830033,1687,1687,1687,1687,886
|
|
20230620,180400,111830033,1687,1687,1687,1687,0
|
|
20230620,180300,111830033,1687,1687,1687,1687,0
|
|
20230620,180200,111830033,1687,1687,1687,1687,0
|
|
20230620,180100,111830033,1687,1687,1687,1687,0
|
|
20230620,180000,111830033,1687,1687,1687,1687,0
|
|
20230620,175900,111830033,1687,1687,1687,1687,0
|
|
20230620,175800,111830033,1687,1687,1687,1687,0
|
|
20230620,175700,111830033,1687,1687,1687,1687,0
|
|
20230620,175600,111830033,1687,1687,1687,1687,0
|
|
20230620,175500,111830033,1687,1687,1687,1687,0
|
|
20230620,175400,111830033,1687,1687,1687,1687,0
|
|
20230620,175300,111830033,1687,1687,1687,1687,0
|
|
20230620,175200,111830033,1687,1687,1687,1687,0
|
|
20230620,175100,111830033,1687,1687,1687,1687,0
|
|
20230620,175000,111830033,1687,1687,1687,1687,0
|
|
20230620,174900,111830033,1687,1687,1687,1687,0
|
|
20230620,174800,111830033,1687,1687,1687,1687,0
|
|
20230620,174700,111830033,1687,1687,1687,1687,0
|
|
20230620,174600,111830033,1687,1687,1687,1687,0
|
|
20230620,174500,111830033,1687,1687,1687,1687,0
|
|
20230620,174400,111830033,1687,1687,1687,1687,0
|
|
20230620,174300,111830033,1687,1687,1687,1687,0
|
|
20230620,174200,111830033,1687,1687,1687,1687,0
|
|
20230620,174100,111830033,1687,1687,1687,1687,0
|
|
20230620,174000,111830033,1687,1687,1687,1687,0
|
|
20230620,173900,111830033,1687,1687,1687,1687,0
|
|
20230620,173800,111830033,1687,1687,1687,1687,0
|
|
20230620,173700,111830033,1687,1687,1687,1687,0
|
|
20230620,173600,111830033,1687,1687,1687,1687,0
|
|
20230620,173500,111830033,1687,1687,1687,1687,886
|
|
20230620,173400,111830033,1687,1687,1687,1687,0
|
|
20230620,173300,111830033,1687,1687,1687,1687,0
|
|
20230620,173200,111830033,1687,1687,1687,1687,0
|
|
20230620,173100,111830033,1687,1687,1687,1687,0
|
|
20230620,173000,111830033,1687,1687,1687,1687,0
|
|
20230620,172900,111830033,1687,1687,1687,1687,0
|
|
20230620,172800,111830033,1687,1687,1687,1687,0
|
|
20230620,172700,111830033,1687,1687,1687,1687,0
|
|
20230620,172600,111830033,1687,1687,1687,1687,0
|
|
20230620,172500,111830033,1687,1687,1687,1687,0
|
|
20230620,172400,111830033,1687,1687,1687,1687,0
|
|
20230620,172300,111830033,1687,1687,1687,1687,0
|
|
20230620,172200,111830033,1687,1687,1687,1687,0
|
|
20230620,172100,111830033,1687,1687,1687,1687,0
|
|
20230620,172000,111830033,1687,1687,1687,1687,0
|
|
20230620,171900,111830033,1687,1687,1687,1687,0
|
|
20230620,171800,111830033,1687,1687,1687,1687,0
|
|
20230620,171700,111830033,1687,1687,1687,1687,0
|
|
20230620,171600,111830033,1687,1687,1687,1687,0
|
|
20230620,171500,111830033,1687,1687,1687,1687,0
|
|
20230620,171400,111830033,1687,1687,1687,1687,0
|
|
20230620,171300,111830033,1687,1687,1687,1687,0
|
|
20230620,171200,111830033,1687,1687,1687,1687,0
|
|
20230620,171100,111830033,1687,1687,1687,1687,0
|
|
20230620,171000,111830033,1687,1687,1687,1687,0
|
|
20230620,170900,111830033,1687,1687,1687,1687,0
|
|
20230620,170800,111830033,1687,1687,1687,1687,0
|
|
20230620,170700,111830033,1687,1687,1687,1687,0
|
|
20230620,170600,111830033,1687,1687,1687,1687,0
|
|
20230620,170500,111830033,1687,1687,1687,1687,886
|
|
20230620,170400,111830033,1687,1687,1687,1687,0
|
|
20230620,170300,111830033,1687,1687,1687,1687,0
|
|
20230620,170200,111830033,1687,1687,1687,1687,0
|
|
20230620,170100,111830033,1687,1687,1687,1687,0
|
|
20230620,170000,111830033,1687,1687,1687,1687,0
|
|
20230620,165900,111830033,1687,1687,1687,1687,0
|
|
20230620,165800,111830033,1687,1687,1687,1687,0
|
|
20230620,165700,111830033,1687,1687,1687,1687,0
|
|
20230620,165600,111830033,1687,1687,1687,1687,0
|
|
20230620,165500,111830033,1687,1687,1687,1687,0
|
|
20230620,165400,111830033,1687,1687,1687,1687,0
|
|
20230620,165300,111830033,1687,1687,1687,1687,0
|
|
20230620,165200,111830033,1687,1687,1687,1687,0
|
|
20230620,165100,111830033,1687,1687,1687,1687,0
|
|
20230620,165000,111830033,1687,1687,1687,1687,0
|
|
20230620,164900,111830033,1687,1687,1687,1687,0
|
|
20230620,164800,111830033,1687,1687,1687,1687,0
|
|
20230620,164700,111830033,1687,1687,1687,1687,0
|
|
20230620,164600,111830033,1687,1687,1687,1687,0
|
|
20230620,164500,111830033,1687,1687,1687,1687,0
|
|
20230620,164400,111830033,1687,1687,1687,1687,0
|
|
20230620,164300,111830033,1687,1687,1687,1687,0
|
|
20230620,164200,111830033,1687,1687,1687,1687,0
|
|
20230620,164100,111830033,1687,1687,1687,1687,0
|
|
20230620,164000,111830033,1687,1687,1687,1687,0
|
|
20230620,163900,111830033,1687,1687,1687,1687,0
|
|
20230620,163800,111830033,1687,1687,1687,1687,0
|
|
20230620,163700,111830033,1687,1687,1687,1687,0
|
|
20230620,163600,111830033,1687,1687,1687,1687,0
|
|
20230620,163500,111830033,1687,1687,1687,1687,886
|
|
20230620,163400,111830033,1687,1687,1687,1687,0
|
|
20230620,163300,111830033,1687,1687,1687,1687,0
|
|
20230620,163200,111830033,1687,1687,1687,1687,0
|
|
20230620,163100,111830033,1687,1687,1687,1687,0
|
|
20230620,163000,111830033,1687,1687,1687,1687,0
|
|
20230620,162900,111830033,1687,1687,1687,1687,0
|
|
20230620,162800,111830033,1687,1687,1687,1687,0
|
|
20230620,162700,111830033,1687,1687,1687,1687,0
|
|
20230620,162600,111830033,1687,1687,1687,1687,0
|
|
20230620,162500,111830033,1687,1687,1687,1687,0
|
|
20230620,162400,111830033,1687,1687,1687,1687,0
|
|
20230620,162300,111830033,1687,1687,1687,1687,0
|
|
20230620,162200,111830033,1687,1687,1687,1687,0
|
|
20230620,162100,111830033,1687,1687,1687,1687,0
|
|
20230620,162000,111830033,1687,1687,1687,1687,0
|
|
20230620,161900,111830033,1687,1687,1687,1687,0
|
|
20230620,161800,111830033,1687,1687,1687,1687,0
|
|
20230620,161700,111830033,1687,1687,1687,1687,0
|
|
20230620,161600,111830033,1687,1687,1687,1687,0
|
|
20230620,161500,111830033,1687,1687,1687,1687,0
|
|
20230620,161400,111830033,1687,1687,1687,1687,0
|
|
20230620,161300,111830033,1687,1687,1687,1687,0
|
|
20230620,161200,111830033,1687,1687,1687,1687,0
|
|
20230620,161100,111830033,1687,1687,1687,1687,0
|
|
20230620,161000,111830033,1687,1687,1687,1687,0
|
|
20230620,160900,111830033,1687,1687,1687,1687,0
|
|
20230620,160800,111830033,1687,1687,1687,1687,0
|
|
20230620,160700,111830033,1687,1687,1687,1687,0
|
|
20230620,160600,111830033,1687,1687,1687,1687,0
|
|
20230620,160500,111830033,1687,1687,1687,1687,886
|
|
20230620,160400,111830033,1687,1687,1687,1687,0
|
|
20230620,160300,111830033,1687,1687,1687,1687,0
|
|
20230620,160200,111830033,1687,1687,1687,1687,0
|
|
20230620,160100,111830033,1687,1687,1687,1687,0
|
|
20230620,160000,111830033,1687,1687,1687,1687,0
|
|
20230620,155900,111830033,1687,1687,1687,1687,0
|
|
20230620,155800,111830033,1687,1687,1687,1687,0
|
|
20230620,155700,111830033,1687,1687,1687,1687,0
|
|
20230620,155600,111830033,1687,1687,1687,1687,0
|
|
20230620,155500,111830033,1687,1687,1687,1687,0
|
|
20230620,155400,111830033,1687,1687,1687,1687,0
|
|
20230620,155300,111830033,1687,1687,1687,1687,0
|
|
20230620,155200,111830033,1687,1687,1687,1687,0
|
|
20230620,155100,111830033,1687,1687,1687,1687,0
|
|
20230620,155000,111830033,1687,1687,1687,1687,0
|
|
20230620,154900,111830033,1687,1687,1687,1687,0
|
|
20230620,154800,111830033,1687,1687,1687,1687,0
|
|
20230620,154700,111830033,1687,1687,1687,1687,0
|
|
20230620,154600,111830033,1687,1687,1687,1687,0
|
|
20230620,154500,111830033,1687,1687,1687,1687,0
|
|
20230620,154400,111830033,1687,1687,1687,1687,0
|
|
20230620,154300,111830033,1687,1687,1687,1687,0
|
|
20230620,154200,111830033,1687,1687,1687,1687,0
|
|
20230620,154100,111830033,1687,1687,1687,1687,0
|
|
20230620,154000,111830033,1687,1687,1687,1687,0
|
|
20230620,153900,111830033,1687,1687,1687,1687,0
|
|
20230620,153800,111830033,1687,1687,1687,1687,0
|
|
20230620,153700,111830033,1687,1687,1687,1687,0
|
|
20230620,153600,111830033,1687,1687,1687,1687,0
|
|
20230620,153500,111830033,1687,1687,1687,1687,886
|
|
20230620,153400,111830033,1687,1687,1687,1687,0
|
|
20230620,153300,111830033,1687,1687,1687,1687,0
|
|
20230620,153200,111830033,1687,1687,1687,1687,0
|
|
20230620,153100,111830033,1687,1687,1687,1687,0
|
|
20230620,153000,111830033,1687,1687,1687,1687,886
|
|
20230620,152900,110335351,1687,1687,1687,1687,0
|
|
20230620,152800,110335351,1687,1687,1687,1687,0
|
|
20230620,152700,110335351,1687,1687,1687,1687,0
|
|
20230620,152600,110335351,1687,1687,1687,1687,0
|
|
20230620,152500,110335351,1687,1687,1687,1687,0
|
|
20230620,152400,110335351,1687,1687,1687,1687,0
|
|
20230620,152300,110335351,1687,1687,1687,1687,0
|
|
20230620,152200,110335351,1687,1687,1687,1687,0
|
|
20230620,152100,110335351,1687,1687,1687,1687,0
|
|
20230620,152000,110335351,1687,1687,1687,1687,0
|
|
20230620,151900,110335351,1687,1687,1687,1687,900
|
|
20230620,151800,108817051,1687,1687,1687,1687,0
|
|
20230620,151700,108817051,1687,1687,1687,1687,0
|
|
20230620,151600,108817051,1687,1686,1687,1686,736
|
|
20230620,151500,107575556,1686,1686,1686,1686,0
|
|
20230620,151400,107575556,1686,1686,1686,1686,10
|
|
20230620,151300,107558696,1686,1686,1686,1686,3
|
|
20230620,151200,107553638,1686,1686,1686,1686,501
|
|
20230620,151100,106708952,1687,1687,1687,1687,0
|
|
20230620,151000,106708952,1687,1685,1687,1685,11
|
|
20230620,150900,106690415,1687,1687,1687,1687,1
|
|
20230620,150800,106688728,1685,1685,1685,1685,3
|
|
20230620,150700,106683673,1688,1688,1688,1688,0
|
|
20230620,150600,106683673,1688,1688,1688,1688,0
|
|
20230620,150500,106683673,1688,1688,1688,1688,0
|
|
20230620,150400,106683673,1688,1688,1688,1688,0
|
|
20230620,150300,106683673,1688,1688,1688,1688,0
|
|
20230620,150200,106683673,1688,1688,1688,1688,0
|
|
20230620,150100,106683673,1688,1688,1688,1688,0
|
|
20230620,150000,106683673,1688,1688,1688,1688,0
|
|
20230620,145900,106683673,1688,1688,1688,1688,2
|
|
20230620,145800,106680297,1683,1683,1683,1683,0
|
|
20230620,145700,106680297,1683,1683,1683,1683,0
|
|
20230620,145600,106680297,1683,1683,1683,1683,0
|
|
20230620,145500,106680297,1683,1683,1683,1683,0
|
|
20230620,145400,106680297,1683,1683,1683,1683,100
|
|
20230620,145300,106511997,1683,1683,1683,1683,0
|
|
20230620,145200,106511997,1683,1684,1684,1683,187
|
|
20230620,145100,106197090,1686,1686,1686,1686,134
|
|
20230620,145000,105971166,1686,1686,1686,1686,3
|
|
20230620,144900,105966108,1686,1688,1688,1686,4001
|
|
20230620,144800,99220420,1688,1688,1688,1688,157
|
|
20230620,144700,98955404,1688,1688,1688,1688,20
|
|
20230620,144600,98921644,1689,1688,1689,1688,3
|
|
20230620,144500,98916579,1688,1688,1688,1688,0
|
|
20230620,144400,98916579,1688,1688,1688,1688,98
|
|
20230620,144300,98751155,1689,1689,1689,1689,6
|
|
20230620,144200,98741021,1688,1687,1688,1687,2047
|
|
20230620,144100,95285735,1688,1688,1688,1688,0
|
|
20230620,144000,95285735,1688,1688,1688,1688,100
|
|
20230620,143900,95116935,1688,1688,1688,1688,1
|
|
20230620,143800,95115247,1688,1688,1688,1688,0
|
|
20230620,143700,95115247,1688,1688,1688,1688,1000
|
|
20230620,143600,93427247,1688,1686,1688,1686,595
|
|
20230620,143500,92423715,1688,1687,1688,1687,301
|
|
20230620,143400,91915927,1687,1687,1687,1687,600
|
|
20230620,143300,90903727,1687,1687,1687,1687,50
|
|
20230620,143200,90819377,1687,1687,1687,1687,1
|
|
20230620,143100,90817690,1686,1687,1687,1686,201
|
|
20230620,143000,90478628,1687,1687,1687,1687,1000
|
|
20230620,142900,88791628,1687,1686,1687,1686,102
|
|
20230620,142800,88619654,1686,1686,1686,1686,504
|
|
20230620,142700,87769910,1684,1684,1684,1684,0
|
|
20230620,142600,87769910,1684,1684,1684,1684,0
|
|
20230620,142500,87769910,1684,1684,1684,1684,83
|
|
20230620,142400,87630138,1684,1684,1684,1684,50
|
|
20230620,142300,87545938,1684,1684,1684,1684,20
|
|
20230620,142200,87512258,1684,1684,1684,1684,0
|
|
20230620,142100,87512258,1684,1684,1684,1684,10
|
|
20230620,142000,87495418,1684,1684,1684,1684,10
|
|
20230620,141900,87478578,1684,1684,1684,1684,10
|
|
20230620,141800,87461738,1685,1686,1686,1685,578
|
|
20230620,141700,86487779,1686,1686,1686,1686,10
|
|
20230620,141600,86470919,1686,1686,1686,1686,20
|
|
20230620,141500,86437199,1685,1685,1685,1685,0
|
|
20230620,141400,86437199,1685,1685,1685,1685,0
|
|
20230620,141300,86437199,1685,1685,1685,1685,0
|
|
20230620,141200,86437199,1685,1685,1685,1685,0
|
|
20230620,141100,86437199,1685,1685,1685,1685,0
|
|
20230620,141000,86437199,1685,1685,1685,1685,0
|
|
20230620,140900,86437199,1685,1685,1685,1685,0
|
|
20230620,140800,86437199,1685,1685,1685,1685,0
|
|
20230620,140700,86437199,1685,1685,1685,1685,10
|
|
20230620,140600,86420349,1685,1685,1685,1685,0
|
|
20230620,140500,86420349,1685,1685,1685,1685,0
|
|
20230620,140400,86420349,1685,1685,1685,1685,0
|
|
20230620,140300,86420349,1685,1685,1685,1685,12
|
|
20230620,140200,86400129,1687,1687,1687,1687,0
|
|
20230620,140100,86400129,1687,1687,1687,1687,0
|
|
20230620,140000,86400129,1687,1687,1687,1687,0
|
|
20230620,135900,86400129,1687,1687,1687,1687,0
|
|
20230620,135800,86400129,1687,1687,1687,1687,0
|
|
20230620,135700,86400129,1687,1687,1687,1687,0
|
|
20230620,135600,86400129,1687,1686,1687,1686,250
|
|
20230620,135500,85978451,1687,1687,1687,1687,0
|
|
20230620,135400,85978451,1687,1687,1687,1687,10
|
|
20230620,135300,85961581,1683,1686,1686,1683,3555
|
|
20230620,135200,79976093,1686,1686,1686,1686,667
|
|
20230620,135100,78851531,1687,1687,1687,1687,0
|
|
20230620,135000,78851531,1687,1687,1687,1687,1
|
|
20230620,134900,78849844,1686,1686,1686,1686,0
|
|
20230620,134800,78849844,1686,1686,1686,1686,0
|
|
20230620,134700,78849844,1686,1686,1686,1686,1000
|
|
20230620,134600,77163844,1686,1685,1686,1685,2004
|
|
20230620,134500,73785600,1686,1686,1686,1686,0
|
|
20230620,134400,73785600,1686,1686,1686,1686,1
|
|
20230620,134300,73783914,1686,1686,1686,1686,20
|
|
20230620,134200,73750194,1686,1685,1686,1685,235
|
|
20230620,134100,73354169,1684,1684,1684,1684,0
|
|
20230620,134000,73354169,1684,1684,1684,1684,25
|
|
20230620,133900,73312069,1686,1686,1686,1686,1000
|
|
20230620,133800,71626069,1686,1686,1686,1686,2
|
|
20230620,133700,71622697,1685,1685,1685,1685,1176
|
|
20230620,133600,69641137,1685,1685,1685,1685,0
|
|
20230620,133500,69641137,1685,1685,1685,1685,0
|
|
20230620,133400,69641137,1685,1685,1685,1685,180
|
|
20230620,133300,69337837,1685,1684,1685,1684,697
|
|
20230620,133200,68163713,1684,1684,1684,1684,0
|
|
20230620,133100,68163713,1684,1684,1684,1684,300
|
|
20230620,133000,67658513,1684,1684,1684,1684,400
|
|
20230620,132900,66984913,1683,1683,1683,1683,0
|
|
20230620,132800,66984913,1683,1683,1683,1683,0
|
|
20230620,132700,66984913,1683,1683,1683,1683,150
|
|
20230620,132600,66732463,1682,1682,1682,1682,0
|
|
20230620,132500,66732463,1682,1682,1682,1682,148
|
|
20230620,132400,66483527,1682,1682,1682,1682,0
|
|
20230620,132300,66483527,1682,1682,1682,1682,0
|
|
20230620,132200,66483527,1682,1682,1682,1682,0
|
|
20230620,132100,66483527,1682,1682,1682,1682,7
|
|
20230620,132000,66471753,1683,1683,1683,1683,0
|
|
20230620,131900,66471753,1683,1683,1683,1683,40
|
|
20230620,131800,66404433,1683,1683,1683,1683,1024
|
|
20230620,131700,64681041,1683,1683,1683,1683,0
|
|
20230620,131600,64681041,1683,1683,1683,1683,4
|
|
20230620,131500,64674309,1683,1683,1683,1683,1
|
|
20230620,131400,64672626,1682,1682,1682,1682,0
|
|
20230620,131300,64672626,1682,1682,1682,1682,200
|
|
20230620,131200,64336226,1682,1682,1682,1682,0
|
|
20230620,131100,64336226,1682,1682,1682,1682,0
|
|
20230620,131000,64336226,1682,1682,1682,1682,0
|
|
20230620,130900,64336226,1682,1682,1682,1682,0
|
|
20230620,130800,64336226,1682,1682,1682,1682,0
|
|
20230620,130700,64336226,1682,1682,1682,1682,0
|
|
20230620,130600,64336226,1682,1682,1682,1682,0
|
|
20230620,130500,64336226,1682,1682,1682,1682,234
|
|
20230620,130400,63942638,1682,1682,1682,1682,0
|
|
20230620,130300,63942638,1682,1682,1682,1682,0
|
|
20230620,130200,63942638,1682,1682,1682,1682,0
|
|
20230620,130100,63942638,1682,1682,1682,1682,0
|
|
20230620,130000,63942638,1682,1682,1682,1682,70
|
|
20230620,125900,63824898,1682,1682,1682,1682,0
|
|
20230620,125800,63824898,1682,1682,1682,1682,0
|
|
20230620,125700,63824898,1682,1682,1682,1682,30
|
|
20230620,125600,63774438,1680,1680,1680,1680,0
|
|
20230620,125500,63774438,1680,1680,1680,1680,0
|
|
20230620,125400,63774438,1680,1680,1680,1680,0
|
|
20230620,125300,63774438,1680,1680,1680,1680,0
|
|
20230620,125200,63774438,1680,1680,1680,1680,0
|
|
20230620,125100,63774438,1680,1680,1680,1680,0
|
|
20230620,125000,63774438,1680,1680,1680,1680,60
|
|
20230620,124900,63673638,1682,1682,1682,1682,0
|
|
20230620,124800,63673638,1682,1682,1682,1682,0
|
|
20230620,124700,63673638,1682,1682,1682,1682,0
|
|
20230620,124600,63673638,1682,1682,1682,1682,0
|
|
20230620,124500,63673638,1682,1682,1682,1682,0
|
|
20230620,124400,63673638,1682,1682,1682,1682,0
|
|
20230620,124300,63673638,1682,1682,1682,1682,227
|
|
20230620,124200,63291824,1682,1682,1682,1682,10
|
|
20230620,124100,63275004,1682,1682,1682,1682,0
|
|
20230620,124000,63275004,1682,1682,1682,1682,201
|
|
20230620,123900,62936922,1682,1682,1682,1682,2
|
|
20230620,123800,62933558,1682,1682,1682,1682,5
|
|
20230620,123700,62925148,1682,1682,1682,1682,0
|
|
20230620,123600,62925148,1682,1682,1682,1682,200
|
|
20230620,123500,62588748,1683,1683,1683,1683,0
|
|
20230620,123400,62588748,1683,1684,1684,1683,491
|
|
20230620,123300,61762295,1684,1684,1684,1684,200
|
|
20230620,123200,61425495,1685,1684,1685,1684,188
|
|
20230620,123100,61108763,1684,1684,1684,1684,111
|
|
20230620,123000,60921839,1684,1683,1684,1683,253
|
|
20230620,122900,60495987,1684,1684,1684,1684,18
|
|
20230620,122800,60465675,1683,1683,1683,1683,0
|
|
20230620,122700,60465675,1683,1683,1683,1683,50
|
|
20230620,122600,60381525,1683,1683,1683,1683,0
|
|
20230620,122500,60381525,1683,1683,1683,1683,0
|
|
20230620,122400,60381525,1683,1683,1683,1683,0
|
|
20230620,122300,60381525,1683,1683,1683,1683,0
|
|
20230620,122200,60381525,1683,1683,1683,1683,0
|
|
20230620,122100,60381525,1683,1683,1683,1683,20
|
|
20230620,122000,60347865,1684,1684,1684,1684,378
|
|
20230620,121900,59711313,1684,1684,1684,1684,1200
|
|
20230620,121800,57690513,1685,1685,1685,1685,0
|
|
20230620,121700,57690513,1685,1685,1685,1685,0
|
|
20230620,121600,57690513,1685,1685,1685,1685,0
|
|
20230620,121500,57690513,1685,1685,1685,1685,0
|
|
20230620,121400,57690513,1685,1685,1685,1685,0
|
|
20230620,121300,57690513,1685,1685,1685,1685,0
|
|
20230620,121200,57690513,1685,1685,1685,1685,0
|
|
20230620,121100,57690513,1685,1685,1685,1685,593
|
|
20230620,121000,56691308,1684,1684,1684,1684,0
|
|
20230620,120900,56691308,1684,1684,1684,1684,0
|
|
20230620,120800,56691308,1684,1684,1684,1684,0
|
|
20230620,120700,56691308,1684,1684,1684,1684,0
|
|
20230620,120600,56691308,1684,1684,1684,1684,57
|
|
20230620,120500,56595320,1684,1684,1684,1684,0
|
|
20230620,120400,56595320,1684,1684,1684,1684,0
|
|
20230620,120300,56595320,1684,1684,1684,1684,0
|
|
20230620,120200,56595320,1684,1684,1684,1684,0
|
|
20230620,120100,56595320,1684,1684,1684,1684,0
|
|
20230620,120000,56595320,1684,1684,1684,1684,59
|
|
20230620,115900,56495964,1684,1684,1684,1684,0
|
|
20230620,115800,56495964,1684,1684,1684,1684,0
|
|
20230620,115700,56495964,1684,1684,1684,1684,1
|
|
20230620,115600,56494280,1684,1684,1684,1684,7
|
|
20230620,115500,56482492,1684,1684,1684,1684,13
|
|
20230620,115400,56460600,1684,1684,1684,1684,0
|
|
20230620,115300,56460600,1684,1684,1684,1684,500
|
|
20230620,115200,55618600,1684,1684,1684,1684,0
|
|
20230620,115100,55618600,1684,1684,1684,1684,0
|
|
20230620,115000,55618600,1684,1684,1684,1684,0
|
|
20230620,114900,55618600,1684,1684,1684,1684,0
|
|
20230620,114800,55618600,1684,1684,1684,1684,11
|
|
20230620,114700,55600076,1683,1683,1683,1683,0
|
|
20230620,114600,55600076,1683,1683,1683,1683,0
|
|
20230620,114500,55600076,1683,1683,1683,1683,0
|
|
20230620,114400,55600076,1683,1683,1683,1683,0
|
|
20230620,114300,55600076,1683,1683,1683,1683,0
|
|
20230620,114200,55600076,1683,1683,1683,1683,1
|
|
20230620,114100,55598393,1682,1682,1682,1682,0
|
|
20230620,114000,55598393,1682,1682,1682,1682,0
|
|
20230620,113900,55598393,1682,1682,1682,1682,300
|
|
20230620,113800,55093793,1682,1682,1682,1682,0
|
|
20230620,113700,55093793,1682,1682,1682,1682,0
|
|
20230620,113600,55093793,1682,1682,1682,1682,800
|
|
20230620,113500,53748193,1682,1682,1682,1682,1500
|
|
20230620,113400,51225193,1682,1682,1682,1682,0
|
|
20230620,113300,51225193,1682,1682,1682,1682,0
|
|
20230620,113200,51225193,1682,1682,1682,1682,0
|
|
20230620,113100,51225193,1682,1682,1682,1682,0
|
|
20230620,113000,51225193,1682,1682,1682,1682,237
|
|
20230620,112900,50826559,1682,1683,1683,1682,500
|
|
20230620,112800,49985400,1685,1683,1685,1683,701
|
|
20230620,112700,48805008,1683,1683,1683,1683,0
|
|
20230620,112600,48805008,1683,1683,1683,1683,300
|
|
20230620,112500,48300108,1683,1683,1683,1683,100
|
|
20230620,112400,48131808,1682,1682,1682,1682,0
|
|
20230620,112300,48131808,1682,1682,1682,1682,0
|
|
20230620,112200,48131808,1682,1682,1682,1682,0
|
|
20230620,112100,48131808,1682,1681,1682,1681,693
|
|
20230620,112000,46966375,1678,1678,1678,1678,150
|
|
20230620,111900,46714675,1678,1678,1678,1678,0
|
|
20230620,111800,46714675,1678,1678,1678,1678,0
|
|
20230620,111700,46714675,1678,1678,1678,1678,0
|
|
20230620,111600,46714675,1678,1678,1678,1678,0
|
|
20230620,111500,46714675,1678,1678,1678,1678,0
|
|
20230620,111400,46714675,1678,1678,1678,1678,0
|
|
20230620,111300,46714675,1678,1678,1678,1678,0
|
|
20230620,111200,46714675,1678,1678,1678,1678,0
|
|
20230620,111100,46714675,1678,1678,1678,1678,0
|
|
20230620,111000,46714675,1678,1678,1678,1678,0
|
|
20230620,110900,46714675,1678,1678,1678,1678,50
|
|
20230620,110800,46630775,1678,1678,1678,1678,0
|
|
20230620,110700,46630775,1678,1678,1678,1678,345
|
|
20230620,110600,46051865,1678,1678,1678,1678,0
|
|
20230620,110500,46051865,1678,1678,1678,1678,0
|
|
20230620,110400,46051865,1678,1678,1678,1678,0
|
|
20230620,110300,46051865,1678,1678,1678,1678,0
|
|
20230620,110200,46051865,1678,1680,1680,1678,2500
|
|
20230620,110100,41853418,1680,1680,1680,1680,0
|
|
20230620,110000,41853418,1680,1680,1680,1680,0
|
|
20230620,105900,41853418,1680,1680,1680,1680,0
|
|
20230620,105800,41853418,1680,1680,1680,1680,0
|
|
20230620,105700,41853418,1680,1680,1680,1680,0
|
|
20230620,105600,41853418,1680,1681,1681,1680,1780
|
|
20230620,105500,38862118,1682,1682,1682,1682,0
|
|
20230620,105400,38862118,1682,1682,1682,1682,0
|
|
20230620,105300,38862118,1682,1682,1682,1682,6
|
|
20230620,105200,38852026,1682,1682,1682,1682,94
|
|
20230620,105100,38693918,1682,1684,1684,1682,515
|
|
20230620,105000,37827668,1683,1683,1683,1683,0
|
|
20230620,104900,37827668,1683,1683,1683,1683,0
|
|
20230620,104800,37827668,1683,1683,1683,1683,0
|
|
20230620,104700,37827668,1683,1683,1683,1683,0
|
|
20230620,104600,37827668,1683,1683,1683,1683,100
|
|
20230620,104500,37659368,1680,1680,1680,1680,0
|
|
20230620,104400,37659368,1680,1680,1680,1680,0
|
|
20230620,104300,37659368,1680,1680,1680,1680,0
|
|
20230620,104200,37659368,1680,1680,1680,1680,2
|
|
20230620,104100,37656008,1680,1682,1682,1680,729
|
|
20230620,104000,36430010,1682,1682,1682,1682,0
|
|
20230620,103900,36430010,1682,1682,1682,1682,300
|
|
20230620,103800,35925410,1682,1682,1682,1682,300
|
|
20230620,103700,35420810,1682,1686,1686,1682,1093
|
|
20230620,103600,33580012,1686,1686,1686,1686,0
|
|
20230620,103500,33580012,1686,1683,1686,1683,301
|
|
20230620,103400,33073072,1682,1682,1682,1682,0
|
|
20230620,103300,33073072,1682,1682,1682,1682,73
|
|
20230620,103200,32950286,1682,1682,1682,1682,0
|
|
20230620,103100,32950286,1682,1682,1682,1682,0
|
|
20230620,103000,32950286,1682,1682,1682,1682,0
|
|
20230620,102900,32950286,1682,1682,1682,1682,0
|
|
20230620,102800,32950286,1682,1682,1682,1682,94
|
|
20230620,102700,32792178,1680,1680,1680,1680,0
|
|
20230620,102600,32792178,1680,1680,1680,1680,0
|
|
20230620,102500,32792178,1680,1680,1680,1680,351
|
|
20230620,102400,32202498,1680,1680,1680,1680,0
|
|
20230620,102300,32202498,1680,1680,1680,1680,746
|
|
20230620,102200,30949218,1681,1682,1682,1681,100
|
|
20230620,102100,30781068,1682,1682,1682,1682,52
|
|
20230620,102000,30693604,1682,1682,1682,1682,104
|
|
20230620,101900,30518676,1682,1682,1683,1682,597
|
|
20230620,101800,29514521,1683,1683,1683,1683,19
|
|
20230620,101700,29482544,1680,1680,1680,1680,0
|
|
20230620,101600,29482544,1680,1680,1680,1680,0
|
|
20230620,101500,29482544,1680,1680,1680,1680,0
|
|
20230620,101400,29482544,1680,1680,1680,1680,0
|
|
20230620,101300,29482544,1680,1683,1683,1680,280
|
|
20230620,101200,29011544,1683,1683,1683,1683,100
|
|
20230620,101100,28843244,1684,1684,1684,1684,0
|
|
20230620,101000,28843244,1684,1684,1684,1684,1
|
|
20230620,100900,28841560,1680,1680,1680,1680,40
|
|
20230620,100800,28774360,1680,1680,1680,1680,0
|
|
20230620,100700,28774360,1680,1680,1680,1680,815
|
|
20230620,100600,27405160,1681,1681,1681,1681,500
|
|
20230620,100500,26564660,1686,1686,1686,1686,1
|
|
20230620,100400,26562974,1686,1686,1686,1686,0
|
|
20230620,100300,26562974,1686,1686,1686,1686,0
|
|
20230620,100200,26562974,1686,1686,1686,1686,0
|
|
20230620,100100,26562974,1686,1686,1686,1686,100
|
|
20230620,100000,26394374,1687,1680,1687,1680,26
|
|
20230620,095900,26350687,1680,1687,1687,1680,1000
|
|
20230620,095800,24667115,1687,1687,1687,1687,0
|
|
20230620,095700,24667115,1687,1687,1687,1687,0
|
|
20230620,095600,24667115,1687,1687,1687,1687,0
|
|
20230620,095500,24667115,1687,1687,1687,1687,113
|
|
20230620,095400,24476484,1687,1687,1687,1687,0
|
|
20230620,095300,24476484,1687,1687,1687,1687,1
|
|
20230620,095200,24474797,1680,1685,1685,1680,100
|
|
20230620,095100,24306698,1688,1688,1688,1688,0
|
|
20230620,095000,24306698,1688,1688,1688,1688,0
|
|
20230620,094900,24306698,1688,1688,1688,1688,0
|
|
20230620,094800,24306698,1688,1688,1688,1688,0
|
|
20230620,094700,24306698,1688,1688,1688,1688,1
|
|
20230620,094600,24305010,1688,1688,1688,1688,228
|
|
20230620,094500,23920146,1688,1688,1688,1688,93
|
|
20230620,094400,23763162,1688,1688,1688,1688,100
|
|
20230620,094300,23594362,1687,1686,1687,1686,359
|
|
20230620,094200,22988863,1685,1685,1685,1685,100
|
|
20230620,094100,22820363,1684,1684,1684,1684,14
|
|
20230620,094000,22796787,1683,1684,1684,1683,1456
|
|
20230620,093900,20346283,1687,1687,1687,1687,0
|
|
20230620,093800,20346283,1687,1687,1687,1687,0
|
|
20230620,093700,20346283,1687,1687,1687,1685,6
|
|
20230620,093600,20336163,1687,1688,1688,1687,283
|
|
20230620,093500,19858737,1688,1686,1688,1686,412
|
|
20230620,093400,19163862,1687,1686,1687,1686,237
|
|
20230620,093300,18764275,1686,1684,1686,1684,401
|
|
20230620,093200,18088979,1684,1684,1684,1684,0
|
|
20230620,093100,18088979,1684,1684,1684,1684,0
|
|
20230620,093000,18088979,1684,1684,1684,1684,0
|
|
20230620,092900,18088979,1684,1684,1684,1684,0
|
|
20230620,092800,18088979,1684,1683,1684,1683,500
|
|
20230620,092700,17247069,1683,1683,1683,1683,0
|
|
20230620,092600,17247069,1683,1683,1683,1683,10
|
|
20230620,092500,17230239,1684,1684,1684,1684,1
|
|
20230620,092400,17228555,1677,1677,1677,1677,0
|
|
20230620,092300,17228555,1677,1677,1677,1677,0
|
|
20230620,092200,17228555,1677,1677,1677,1677,1
|
|
20230620,092100,17226878,1684,1684,1684,1684,2
|
|
20230620,092000,17223510,1684,1677,1684,1677,1367
|
|
20230620,091900,14930842,1676,1676,1676,1676,119
|
|
20230620,091800,14731398,1676,1676,1676,1676,410
|
|
20230620,091700,14044238,1673,1673,1673,1673,800
|
|
20230620,091600,12705838,1672,1673,1673,1672,2
|
|
20230620,091500,12702493,1672,1676,1676,1672,1615
|
|
20230620,091400,9995886,1676,1676,1676,1676,1
|
|
20230620,091300,9994210,1676,1673,1676,1673,1130
|
|
20230620,091200,8102910,1676,1676,1676,1676,484
|
|
20230620,091100,7291726,1674,1674,1674,1674,108
|
|
20230620,091000,7110934,1676,1676,1676,1676,4
|
|
20230620,090900,7104230,1674,1674,1674,1674,0
|
|
20230620,090800,7104230,1674,1674,1674,1674,53
|
|
20230620,090700,7015508,1671,1671,1671,1671,0
|
|
20230620,090600,7015508,1671,1673,1673,1671,3000
|
|
20230620,090500,1999469,1673,1673,1673,1673,600
|
|
20230620,090400,995669,1677,1677,1677,1677,1
|
|
20230620,090300,993992,1677,1677,1677,1677,0
|
|
20230620,090200,993992,1677,1677,1677,1673,90
|
|
20230620,090100,843382,1678,1678,1678,1678,38
|
|
20230620,090000,779618,1673,1673,1673,1673,466
|