573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,183000,233127418,1070,1070,1070,1070,1642
|
|
20230612,182900,233127418,1070,1070,1070,1070,0
|
|
20230612,182800,233127418,1070,1070,1070,1070,0
|
|
20230612,182700,233127418,1070,1070,1070,1070,0
|
|
20230612,182600,233127418,1070,1070,1070,1070,0
|
|
20230612,182500,233127418,1070,1070,1070,1070,0
|
|
20230612,182400,233127418,1070,1070,1070,1070,0
|
|
20230612,182300,233127418,1070,1070,1070,1070,0
|
|
20230612,182200,233127418,1070,1070,1070,1070,0
|
|
20230612,182100,233127418,1070,1070,1070,1070,0
|
|
20230612,182000,233127418,1070,1070,1070,1070,0
|
|
20230612,181900,233127418,1070,1070,1070,1070,0
|
|
20230612,181800,233127418,1070,1070,1070,1070,0
|
|
20230612,181700,233127418,1070,1070,1070,1070,0
|
|
20230612,181600,233127418,1070,1070,1070,1070,0
|
|
20230612,181500,233127418,1070,1070,1070,1070,0
|
|
20230612,181400,233127418,1070,1070,1070,1070,0
|
|
20230612,181300,233127418,1070,1070,1070,1070,0
|
|
20230612,181200,233127418,1070,1070,1070,1070,0
|
|
20230612,181100,233127418,1070,1070,1070,1070,0
|
|
20230612,181000,233127418,1070,1070,1070,1070,0
|
|
20230612,180900,233127418,1070,1070,1070,1070,0
|
|
20230612,180800,233127418,1070,1070,1070,1070,0
|
|
20230612,180700,233127418,1070,1070,1070,1070,0
|
|
20230612,180600,233127418,1070,1070,1070,1070,0
|
|
20230612,180500,233127418,1070,1070,1070,1070,0
|
|
20230612,180400,233127418,1070,1070,1070,1070,0
|
|
20230612,180300,233127418,1070,1070,1070,1070,0
|
|
20230612,180200,233127418,1070,1070,1070,1070,0
|
|
20230612,180100,233127418,1070,1070,1070,1070,0
|
|
20230612,180000,233127418,1070,1070,1070,1070,1642
|
|
20230612,175900,233127418,1070,1070,1070,1070,0
|
|
20230612,175800,233127418,1070,1070,1070,1070,0
|
|
20230612,175700,233127418,1070,1070,1070,1070,0
|
|
20230612,175600,233127418,1070,1070,1070,1070,0
|
|
20230612,175500,233127418,1070,1070,1070,1070,0
|
|
20230612,175400,233127418,1070,1070,1070,1070,0
|
|
20230612,175300,233127418,1070,1070,1070,1070,0
|
|
20230612,175200,233127418,1070,1070,1070,1070,0
|
|
20230612,175100,233127418,1070,1070,1070,1070,0
|
|
20230612,175000,233127418,1070,1070,1070,1070,0
|
|
20230612,174900,233127418,1070,1070,1070,1070,0
|
|
20230612,174800,233127418,1070,1070,1070,1070,0
|
|
20230612,174700,233127418,1070,1070,1070,1070,0
|
|
20230612,174600,233127418,1070,1070,1070,1070,0
|
|
20230612,174500,233127418,1070,1070,1070,1070,0
|
|
20230612,174400,233127418,1070,1070,1070,1070,0
|
|
20230612,174300,233127418,1070,1070,1070,1070,0
|
|
20230612,174200,233127418,1070,1070,1070,1070,0
|
|
20230612,174100,233127418,1070,1070,1070,1070,0
|
|
20230612,174000,233127418,1070,1070,1070,1070,0
|
|
20230612,173900,233127418,1070,1070,1070,1070,0
|
|
20230612,173800,233127418,1070,1070,1070,1070,0
|
|
20230612,173700,233127418,1070,1070,1070,1070,0
|
|
20230612,173600,233127418,1070,1070,1070,1070,0
|
|
20230612,173500,233127418,1070,1070,1070,1070,0
|
|
20230612,173400,233127418,1070,1070,1070,1070,0
|
|
20230612,173300,233127418,1070,1070,1070,1070,0
|
|
20230612,173200,233127418,1070,1070,1070,1070,0
|
|
20230612,173100,233127418,1070,1070,1070,1070,0
|
|
20230612,173000,233127418,1070,1070,1070,1070,1642
|
|
20230612,172900,233127418,1070,1070,1070,1070,0
|
|
20230612,172800,233127418,1070,1070,1070,1070,0
|
|
20230612,172700,233127418,1070,1070,1070,1070,0
|
|
20230612,172600,233127418,1070,1070,1070,1070,0
|
|
20230612,172500,233127418,1070,1070,1070,1070,0
|
|
20230612,172400,233127418,1070,1070,1070,1070,0
|
|
20230612,172300,233127418,1070,1070,1070,1070,0
|
|
20230612,172200,233127418,1070,1070,1070,1070,0
|
|
20230612,172100,233127418,1070,1070,1070,1070,0
|
|
20230612,172000,233127418,1070,1070,1070,1070,0
|
|
20230612,171900,233127418,1070,1070,1070,1070,0
|
|
20230612,171800,233127418,1070,1070,1070,1070,0
|
|
20230612,171700,233127418,1070,1070,1070,1070,0
|
|
20230612,171600,233127418,1070,1070,1070,1070,0
|
|
20230612,171500,233127418,1070,1070,1070,1070,0
|
|
20230612,171400,233127418,1070,1070,1070,1070,0
|
|
20230612,171300,233127418,1070,1070,1070,1070,0
|
|
20230612,171200,233127418,1070,1070,1070,1070,0
|
|
20230612,171100,233127418,1070,1070,1070,1070,0
|
|
20230612,171000,233127418,1070,1070,1070,1070,0
|
|
20230612,170900,233127418,1070,1070,1070,1070,0
|
|
20230612,170800,233127418,1070,1070,1070,1070,0
|
|
20230612,170700,233127418,1070,1070,1070,1070,0
|
|
20230612,170600,233127418,1070,1070,1070,1070,0
|
|
20230612,170500,233127418,1070,1070,1070,1070,0
|
|
20230612,170400,233127418,1070,1070,1070,1070,0
|
|
20230612,170300,233127418,1070,1070,1070,1070,0
|
|
20230612,170200,233127418,1070,1070,1070,1070,0
|
|
20230612,170100,233127418,1070,1070,1070,1070,0
|
|
20230612,170000,233127418,1070,1070,1070,1070,1642
|
|
20230612,165900,233127418,1070,1070,1070,1070,0
|
|
20230612,165800,233127418,1070,1070,1070,1070,0
|
|
20230612,165700,233127418,1070,1070,1070,1070,0
|
|
20230612,165600,233127418,1070,1070,1070,1070,0
|
|
20230612,165500,233127418,1070,1070,1070,1070,0
|
|
20230612,165400,233127418,1070,1070,1070,1070,0
|
|
20230612,165300,233127418,1070,1070,1070,1070,0
|
|
20230612,165200,233127418,1070,1070,1070,1070,0
|
|
20230612,165100,233127418,1070,1070,1070,1070,0
|
|
20230612,165000,233127418,1070,1070,1070,1070,0
|
|
20230612,164900,233127418,1070,1070,1070,1070,0
|
|
20230612,164800,233127418,1070,1070,1070,1070,0
|
|
20230612,164700,233127418,1070,1070,1070,1070,0
|
|
20230612,164600,233127418,1070,1070,1070,1070,0
|
|
20230612,164500,233127418,1070,1070,1070,1070,0
|
|
20230612,164400,233127418,1070,1070,1070,1070,0
|
|
20230612,164300,233127418,1070,1070,1070,1070,0
|
|
20230612,164200,233127418,1070,1070,1070,1070,0
|
|
20230612,164100,233127418,1070,1070,1070,1070,0
|
|
20230612,164000,233127418,1070,1070,1070,1070,0
|
|
20230612,163900,233127418,1070,1070,1070,1070,0
|
|
20230612,163800,233127418,1070,1070,1070,1070,0
|
|
20230612,163700,233127418,1070,1070,1070,1070,0
|
|
20230612,163600,233127418,1070,1070,1070,1070,0
|
|
20230612,163500,233127418,1070,1070,1070,1070,0
|
|
20230612,163400,233127418,1070,1070,1070,1070,0
|
|
20230612,163300,233127418,1070,1070,1070,1070,0
|
|
20230612,163200,233127418,1070,1070,1070,1070,0
|
|
20230612,163100,233127418,1070,1070,1070,1070,0
|
|
20230612,163000,233127418,1070,1070,1070,1070,1642
|
|
20230612,162900,233127418,1070,1070,1070,1070,0
|
|
20230612,162800,233127418,1070,1070,1070,1070,0
|
|
20230612,162700,233127418,1070,1070,1070,1070,0
|
|
20230612,162600,233127418,1070,1070,1070,1070,0
|
|
20230612,162500,233127418,1070,1070,1070,1070,0
|
|
20230612,162400,233127418,1070,1070,1070,1070,0
|
|
20230612,162300,233127418,1070,1070,1070,1070,0
|
|
20230612,162200,233127418,1070,1070,1070,1070,0
|
|
20230612,162100,233127418,1070,1070,1070,1070,0
|
|
20230612,162000,233127418,1070,1070,1070,1070,0
|
|
20230612,161900,233127418,1070,1070,1070,1070,0
|
|
20230612,161800,233127418,1070,1070,1070,1070,0
|
|
20230612,161700,233127418,1070,1070,1070,1070,0
|
|
20230612,161600,233127418,1070,1070,1070,1070,0
|
|
20230612,161500,233127418,1070,1070,1070,1070,0
|
|
20230612,161400,233127418,1070,1070,1070,1070,0
|
|
20230612,161300,233127418,1070,1070,1070,1070,0
|
|
20230612,161200,233127418,1070,1070,1070,1070,0
|
|
20230612,161100,233127418,1070,1070,1070,1070,0
|
|
20230612,161000,233127418,1070,1070,1070,1070,0
|
|
20230612,160900,233127418,1070,1070,1070,1070,0
|
|
20230612,160800,233127418,1070,1070,1070,1070,0
|
|
20230612,160700,233127418,1070,1070,1070,1070,0
|
|
20230612,160600,233127418,1070,1070,1070,1070,0
|
|
20230612,160500,233127418,1070,1070,1070,1070,0
|
|
20230612,160400,233127418,1070,1070,1070,1070,0
|
|
20230612,160300,233127418,1070,1070,1070,1070,0
|
|
20230612,160200,233127418,1070,1070,1070,1070,0
|
|
20230612,160100,233127418,1070,1070,1070,1070,0
|
|
20230612,160000,233127418,1070,1070,1070,1070,1642
|
|
20230612,155900,233127418,1070,1070,1070,1070,0
|
|
20230612,155800,233127418,1070,1070,1070,1070,0
|
|
20230612,155700,233127418,1070,1070,1070,1070,0
|
|
20230612,155600,233127418,1070,1070,1070,1070,0
|
|
20230612,155500,233127418,1070,1070,1070,1070,0
|
|
20230612,155400,233127418,1070,1070,1070,1070,0
|
|
20230612,155300,233127418,1070,1070,1070,1070,0
|
|
20230612,155200,233127418,1070,1070,1070,1070,0
|
|
20230612,155100,233127418,1070,1070,1070,1070,0
|
|
20230612,155000,233127418,1070,1070,1070,1070,0
|
|
20230612,154900,233127418,1070,1070,1070,1070,0
|
|
20230612,154800,233127418,1070,1070,1070,1070,0
|
|
20230612,154700,233127418,1070,1070,1070,1070,0
|
|
20230612,154600,233127418,1070,1070,1070,1070,0
|
|
20230612,154500,233127418,1070,1070,1070,1070,0
|
|
20230612,154400,233127418,1070,1070,1070,1070,0
|
|
20230612,154300,233127418,1070,1070,1070,1070,0
|
|
20230612,154200,233127418,1070,1070,1070,1070,0
|
|
20230612,154100,233127418,1070,1070,1070,1070,0
|
|
20230612,154000,233127418,1070,1070,1070,1070,0
|
|
20230612,153900,233127418,1070,1070,1070,1070,0
|
|
20230612,153800,233127418,1070,1070,1070,1070,0
|
|
20230612,153700,233127418,1070,1070,1070,1070,0
|
|
20230612,153600,233127418,1070,1070,1070,1070,0
|
|
20230612,153500,233127418,1070,1070,1070,1070,0
|
|
20230612,153400,233127418,1070,1070,1070,1070,0
|
|
20230612,153300,233127418,1070,1070,1070,1070,0
|
|
20230612,153200,233127418,1070,1070,1070,1070,0
|
|
20230612,153100,233127418,1070,1070,1070,1070,0
|
|
20230612,153000,233127418,1070,1070,1070,1070,3284
|
|
20230612,152900,231370478,1064,1064,1064,1064,0
|
|
20230612,152800,231370478,1064,1064,1064,1064,0
|
|
20230612,152700,231370478,1064,1064,1064,1064,0
|
|
20230612,152600,231370478,1064,1064,1064,1064,0
|
|
20230612,152500,231370478,1064,1064,1064,1064,0
|
|
20230612,152400,231370478,1064,1064,1064,1064,0
|
|
20230612,152300,231370478,1064,1064,1064,1064,0
|
|
20230612,152200,231370478,1064,1064,1064,1064,0
|
|
20230612,152100,231370478,1064,1064,1064,1064,0
|
|
20230612,152000,231370478,1064,1064,1064,1064,0
|
|
20230612,151900,231370478,1064,1064,1064,1064,0
|
|
20230612,151800,231370478,1064,1064,1064,1064,0
|
|
20230612,151700,231370478,1064,1064,1064,1064,24
|
|
20230612,151600,231344942,1064,1068,1068,1064,14613
|
|
20230612,151500,215783555,1070,1070,1070,1070,0
|
|
20230612,151400,215783555,1070,1070,1070,1070,0
|
|
20230612,151300,215783555,1070,1070,1070,1070,0
|
|
20230612,151200,215783555,1070,1070,1070,1070,404
|
|
20230612,151100,215351275,1068,1068,1068,1068,8
|
|
20230612,151000,215342731,1070,1070,1070,1070,0
|
|
20230612,150900,215342731,1070,1070,1070,1070,18
|
|
20230612,150800,215323471,1069,1069,1069,1069,56
|
|
20230612,150700,215263607,1071,1071,1071,1071,0
|
|
20230612,150600,215263607,1071,1071,1071,1071,12
|
|
20230612,150500,215250755,1068,1068,1068,1068,2
|
|
20230612,150400,215248619,1067,1067,1067,1067,0
|
|
20230612,150300,215248619,1067,1067,1067,1067,0
|
|
20230612,150200,215248619,1067,1069,1069,1067,50
|
|
20230612,150100,215195231,1071,1071,1071,1071,11
|
|
20230612,150000,215183450,1069,1069,1069,1069,0
|
|
20230612,145900,215183450,1069,1069,1069,1069,0
|
|
20230612,145800,215183450,1069,1069,1069,1069,642
|
|
20230612,145700,214497152,1069,1071,1071,1069,333
|
|
20230612,145600,214141169,1071,1071,1071,1071,31
|
|
20230612,145500,214107968,1071,1068,1071,1068,3836
|
|
20230612,145400,210000592,1070,1070,1070,1070,933
|
|
20230612,145300,209002282,1068,1068,1068,1068,0
|
|
20230612,145200,209002282,1068,1068,1068,1068,0
|
|
20230612,145100,209002282,1068,1068,1068,1068,0
|
|
20230612,145000,209002282,1068,1070,1070,1068,11
|
|
20230612,144900,208990514,1070,1070,1070,1070,50
|
|
20230612,144800,208937014,1070,1070,1070,1070,585
|
|
20230612,144700,208311064,1070,1070,1070,1070,0
|
|
20230612,144600,208311064,1070,1070,1070,1070,2
|
|
20230612,144500,208308924,1070,1069,1070,1069,503
|
|
20230612,144400,207770715,1070,1069,1070,1069,1478
|
|
20230612,144300,206189257,1070,1070,1070,1070,500
|
|
20230612,144200,205654257,1069,1069,1069,1069,32
|
|
20230612,144100,205620049,1069,1069,1069,1069,18
|
|
20230612,144000,205600807,1069,1069,1069,1069,0
|
|
20230612,143900,205600807,1069,1069,1069,1069,703
|
|
20230612,143800,204849300,1069,1069,1069,1069,60
|
|
20230612,143700,204785160,1069,1069,1069,1069,6
|
|
20230612,143600,204778746,1069,1069,1069,1069,0
|
|
20230612,143500,204778746,1069,1068,1069,1068,1281
|
|
20230612,143400,203409359,1068,1068,1068,1068,536
|
|
20230612,143300,202836911,1068,1067,1068,1067,2018
|
|
20230612,143200,200681705,1067,1067,1067,1067,480
|
|
20230612,143100,200169545,1065,1065,1065,1065,105
|
|
20230612,143000,200057720,1067,1067,1067,1067,0
|
|
20230612,142900,200057720,1067,1067,1067,1067,9
|
|
20230612,142800,200048117,1065,1065,1065,1065,0
|
|
20230612,142700,200048117,1065,1065,1065,1065,0
|
|
20230612,142600,200048117,1065,1065,1065,1065,112
|
|
20230612,142500,199928837,1065,1064,1065,1064,11
|
|
20230612,142400,199917127,1064,1064,1064,1064,911
|
|
20230612,142300,198947823,1064,1064,1064,1064,4253
|
|
20230612,142200,194422631,1065,1065,1065,1065,1000
|
|
20230612,142100,193357631,1065,1065,1065,1065,0
|
|
20230612,142000,193357631,1065,1065,1065,1065,1613
|
|
20230612,141900,191639786,1065,1065,1065,1065,0
|
|
20230612,141800,191639786,1065,1068,1068,1065,8783
|
|
20230612,141700,182277472,1069,1069,1069,1069,0
|
|
20230612,141600,182277472,1069,1069,1069,1069,0
|
|
20230612,141500,182277472,1069,1069,1069,1069,0
|
|
20230612,141400,182277472,1069,1069,1069,1069,0
|
|
20230612,141300,182277472,1069,1069,1069,1069,0
|
|
20230612,141200,182277472,1069,1069,1069,1069,8
|
|
20230612,141100,182268920,1069,1069,1069,1069,10
|
|
20230612,141000,182258230,1069,1069,1069,1069,44
|
|
20230612,140900,182211194,1069,1069,1069,1069,100
|
|
20230612,140800,182104294,1069,1069,1069,1069,51
|
|
20230612,140700,182049775,1070,1070,1070,1070,14
|
|
20230612,140600,182034795,1069,1069,1069,1069,18
|
|
20230612,140500,182015553,1069,1069,1069,1069,1
|
|
20230612,140400,182014484,1069,1069,1069,1069,18
|
|
20230612,140300,181995242,1069,1069,1069,1069,18
|
|
20230612,140200,181976000,1070,1070,1070,1070,1
|
|
20230612,140100,181974930,1069,1069,1069,1069,18
|
|
20230612,140000,181955688,1069,1069,1069,1069,18
|
|
20230612,135900,181936446,1067,1067,1067,1067,0
|
|
20230612,135800,181936446,1067,1067,1067,1067,0
|
|
20230612,135700,181936446,1067,1067,1067,1067,0
|
|
20230612,135600,181936446,1067,1067,1067,1067,18
|
|
20230612,135500,181917240,1068,1068,1068,1068,3
|
|
20230612,135400,181914036,1070,1070,1070,1070,20
|
|
20230612,135300,181892636,1068,1068,1068,1068,0
|
|
20230612,135200,181892636,1068,1068,1068,1068,0
|
|
20230612,135100,181892636,1068,1068,1068,1068,7
|
|
20230612,135000,181885160,1067,1067,1067,1067,443
|
|
20230612,134900,181412479,1067,1067,1067,1067,0
|
|
20230612,134800,181412479,1067,1067,1067,1067,357
|
|
20230612,134700,181031560,1067,1067,1067,1067,0
|
|
20230612,134600,181031560,1067,1067,1067,1067,2
|
|
20230612,134500,181029426,1067,1067,1067,1067,19
|
|
20230612,134400,181009153,1067,1067,1067,1067,36
|
|
20230612,134300,180970741,1067,1067,1067,1067,0
|
|
20230612,134200,180970741,1067,1068,1068,1067,1093
|
|
20230612,134100,179804499,1068,1068,1068,1068,36
|
|
20230612,134000,179766051,1068,1068,1068,1068,3
|
|
20230612,133900,179762847,1068,1068,1068,1068,0
|
|
20230612,133800,179762847,1068,1068,1068,1068,0
|
|
20230612,133700,179762847,1068,1068,1068,1068,50
|
|
20230612,133600,179709447,1067,1067,1067,1067,18
|
|
20230612,133500,179690241,1067,1067,1067,1067,1808
|
|
20230612,133400,177761105,1067,1067,1067,1067,18
|
|
20230612,133300,177741899,1067,1067,1067,1067,36
|
|
20230612,133200,177703487,1067,1067,1068,1067,37
|
|
20230612,133100,177664007,1067,1067,1067,1067,0
|
|
20230612,133000,177664007,1067,1067,1067,1067,0
|
|
20230612,132900,177664007,1067,1067,1067,1067,0
|
|
20230612,132800,177664007,1067,1067,1067,1067,1
|
|
20230612,132700,177662940,1067,1067,1067,1067,0
|
|
20230612,132600,177662940,1067,1067,1067,1067,0
|
|
20230612,132500,177662940,1067,1067,1067,1067,2
|
|
20230612,132400,177660806,1067,1067,1067,1067,0
|
|
20230612,132300,177660806,1067,1067,1067,1067,10
|
|
20230612,132200,177650136,1067,1067,1067,1067,0
|
|
20230612,132100,177650136,1067,1067,1067,1067,0
|
|
20230612,132000,177650136,1067,1067,1067,1067,0
|
|
20230612,131900,177650136,1067,1067,1067,1067,0
|
|
20230612,131800,177650136,1067,1067,1067,1067,0
|
|
20230612,131700,177650136,1067,1067,1067,1067,0
|
|
20230612,131600,177650136,1067,1067,1067,1067,0
|
|
20230612,131500,177650136,1067,1067,1067,1067,3001
|
|
20230612,131400,174448069,1067,1067,1067,1067,1
|
|
20230612,131300,174447002,1066,1066,1066,1066,0
|
|
20230612,131200,174447002,1066,1066,1066,1066,0
|
|
20230612,131100,174447002,1066,1066,1066,1066,0
|
|
20230612,131000,174447002,1066,1066,1066,1066,864
|
|
20230612,130900,173525978,1066,1066,1066,1066,1745
|
|
20230612,130800,171665808,1067,1068,1068,1067,2445
|
|
20230612,130700,169056192,1068,1068,1068,1068,0
|
|
20230612,130600,169056192,1068,1068,1068,1068,0
|
|
20230612,130500,169056192,1068,1068,1068,1068,6
|
|
20230612,130400,169049784,1068,1068,1068,1068,0
|
|
20230612,130300,169049784,1068,1068,1068,1068,102
|
|
20230612,130200,168940848,1069,1069,1069,1069,0
|
|
20230612,130100,168940848,1069,1069,1069,1069,0
|
|
20230612,130000,168940848,1069,1069,1069,1069,0
|
|
20230612,125900,168940848,1069,1069,1069,1069,0
|
|
20230612,125800,168940848,1069,1069,1069,1069,1
|
|
20230612,125700,168939779,1069,1069,1069,1069,0
|
|
20230612,125600,168939779,1069,1070,1070,1069,11
|
|
20230612,125500,168928019,1070,1070,1070,1070,0
|
|
20230612,125400,168928019,1070,1070,1070,1070,0
|
|
20230612,125300,168928019,1070,1070,1070,1070,50
|
|
20230612,125200,168874519,1070,1070,1070,1070,0
|
|
20230612,125100,168874519,1070,1068,1070,1068,312
|
|
20230612,125000,168541281,1068,1068,1068,1068,719
|
|
20230612,124900,167773389,1068,1068,1068,1068,0
|
|
20230612,124800,167773389,1068,1068,1068,1068,0
|
|
20230612,124700,167773389,1068,1068,1068,1068,0
|
|
20230612,124600,167773389,1068,1069,1069,1068,2130
|
|
20230612,124500,165497810,1069,1069,1069,1069,6
|
|
20230612,124400,165491396,1069,1069,1069,1069,1265
|
|
20230612,124300,164139111,1069,1069,1069,1069,0
|
|
20230612,124200,164139111,1069,1069,1069,1069,0
|
|
20230612,124100,164139111,1069,1069,1069,1069,35
|
|
20230612,124000,164101696,1069,1069,1069,1069,0
|
|
20230612,123900,164101696,1069,1069,1069,1069,0
|
|
20230612,123800,164101696,1069,1069,1069,1069,0
|
|
20230612,123700,164101696,1069,1069,1069,1069,0
|
|
20230612,123600,164101696,1069,1069,1069,1069,0
|
|
20230612,123500,164101696,1069,1069,1069,1069,59
|
|
20230612,123400,164038625,1069,1069,1069,1069,2
|
|
20230612,123300,164036487,1070,1070,1070,1070,100
|
|
20230612,123200,163929487,1070,1070,1070,1070,0
|
|
20230612,123100,163929487,1070,1070,1070,1070,0
|
|
20230612,123000,163929487,1070,1070,1070,1070,7
|
|
20230612,122900,163921997,1070,1070,1070,1070,0
|
|
20230612,122800,163921997,1070,1070,1070,1070,0
|
|
20230612,122700,163921997,1070,1070,1070,1070,0
|
|
20230612,122600,163921997,1070,1070,1070,1070,0
|
|
20230612,122500,163921997,1070,1070,1070,1070,0
|
|
20230612,122400,163921997,1070,1070,1070,1070,0
|
|
20230612,122300,163921997,1070,1070,1070,1070,0
|
|
20230612,122200,163921997,1070,1070,1070,1070,34
|
|
20230612,122100,163885617,1070,1069,1070,1068,5268
|
|
20230612,122000,158259369,1070,1070,1070,1070,0
|
|
20230612,121900,158259369,1070,1070,1070,1070,0
|
|
20230612,121800,158259369,1070,1070,1070,1070,61
|
|
20230612,121700,158194099,1070,1070,1070,1070,103
|
|
20230612,121600,158083889,1070,1070,1070,1070,12
|
|
20230612,121500,158071049,1070,1070,1070,1070,0
|
|
20230612,121400,158071049,1070,1070,1070,1070,0
|
|
20230612,121300,158071049,1070,1070,1070,1070,81
|
|
20230612,121200,157984379,1069,1069,1069,1069,0
|
|
20230612,121100,157984379,1069,1069,1069,1069,0
|
|
20230612,121000,157984379,1069,1069,1069,1069,4107
|
|
20230612,120900,153593996,1070,1070,1070,1070,0
|
|
20230612,120800,153593996,1070,1070,1070,1070,2
|
|
20230612,120700,153591856,1070,1070,1070,1070,0
|
|
20230612,120600,153591856,1070,1070,1070,1070,0
|
|
20230612,120500,153591856,1070,1070,1070,1070,0
|
|
20230612,120400,153591856,1070,1070,1070,1070,35
|
|
20230612,120300,153554406,1070,1070,1070,1070,686
|
|
20230612,120200,152820386,1071,1071,1071,1071,12
|
|
20230612,120100,152807534,1071,1071,1071,1071,0
|
|
20230612,120000,152807534,1071,1070,1071,1070,21
|
|
20230612,115900,152785061,1071,1071,1071,1071,0
|
|
20230612,115800,152785061,1071,1071,1071,1071,0
|
|
20230612,115700,152785061,1071,1071,1071,1071,0
|
|
20230612,115600,152785061,1071,1071,1071,1071,303
|
|
20230612,115500,152460548,1071,1071,1071,1071,5
|
|
20230612,115400,152455193,1071,1071,1071,1071,0
|
|
20230612,115300,152455193,1071,1070,1071,1070,42
|
|
20230612,115200,152410242,1071,1071,1071,1071,0
|
|
20230612,115100,152410242,1071,1071,1071,1071,0
|
|
20230612,115000,152410242,1071,1071,1071,1071,1
|
|
20230612,114900,152409171,1071,1071,1071,1071,0
|
|
20230612,114800,152409171,1071,1071,1071,1071,382
|
|
20230612,114700,152000049,1071,1071,1071,1071,3
|
|
20230612,114600,151996836,1071,1071,1071,1071,0
|
|
20230612,114500,151996836,1071,1070,1071,1070,6
|
|
20230612,114400,151990414,1070,1070,1070,1070,0
|
|
20230612,114300,151990414,1070,1070,1070,1070,13
|
|
20230612,114200,151976504,1070,1070,1070,1070,0
|
|
20230612,114100,151976504,1070,1070,1070,1070,0
|
|
20230612,114000,151976504,1070,1070,1070,1070,0
|
|
20230612,113900,151976504,1070,1070,1070,1070,0
|
|
20230612,113800,151976504,1070,1070,1070,1070,118
|
|
20230612,113700,151850244,1070,1070,1070,1070,236
|
|
20230612,113600,151597724,1070,1070,1070,1070,1300
|
|
20230612,113500,150206724,1070,1070,1070,1070,37
|
|
20230612,113400,150167134,1070,1070,1070,1070,217
|
|
20230612,113300,149934944,1070,1070,1070,1070,22
|
|
20230612,113200,149911404,1070,1070,1070,1070,0
|
|
20230612,113100,149911404,1070,1070,1070,1070,72
|
|
20230612,113000,149834364,1070,1070,1070,1070,188
|
|
20230612,112900,149633204,1070,1070,1070,1070,80
|
|
20230612,112800,149547604,1068,1068,1068,1068,5
|
|
20230612,112700,149542264,1068,1068,1068,1068,0
|
|
20230612,112600,149542264,1068,1070,1070,1068,18557
|
|
20230612,112500,129723194,1070,1070,1071,1070,115
|
|
20230612,112400,129600090,1070,1071,1071,1070,64
|
|
20230612,112300,129531557,1070,1069,1070,1069,3083
|
|
20230612,112200,126232826,1068,1068,1068,1068,18
|
|
20230612,112100,126213602,1068,1068,1068,1068,36
|
|
20230612,112000,126175154,1069,1068,1069,1068,202
|
|
20230612,111900,125959235,1068,1068,1068,1068,0
|
|
20230612,111800,125959235,1068,1068,1068,1068,36
|
|
20230612,111700,125920787,1068,1068,1068,1068,155
|
|
20230612,111600,125755247,1069,1069,1069,1069,10
|
|
20230612,111500,125744557,1069,1069,1069,1069,0
|
|
20230612,111400,125744557,1069,1069,1069,1069,0
|
|
20230612,111300,125744557,1069,1069,1069,1069,0
|
|
20230612,111200,125744557,1069,1069,1069,1069,0
|
|
20230612,111100,125744557,1069,1069,1069,1069,875
|
|
20230612,111000,124809182,1069,1066,1069,1065,3918
|
|
20230612,110900,120636436,1066,1066,1066,1066,1139
|
|
20230612,110800,119422262,1066,1066,1066,1066,54
|
|
20230612,110700,119364698,1068,1068,1068,1068,87
|
|
20230612,110600,119271782,1066,1066,1066,1066,0
|
|
20230612,110500,119271782,1066,1066,1066,1066,52
|
|
20230612,110400,119216350,1066,1066,1066,1066,0
|
|
20230612,110300,119216350,1066,1067,1067,1066,2127
|
|
20230612,110200,116948104,1067,1067,1067,1067,0
|
|
20230612,110100,116948104,1067,1067,1067,1067,18
|
|
20230612,110000,116928898,1067,1067,1067,1067,37
|
|
20230612,105900,116889419,1067,1067,1067,1067,54
|
|
20230612,105800,116831801,1068,1068,1068,1068,0
|
|
20230612,105700,116831801,1068,1068,1068,1068,20
|
|
20230612,105600,116810441,1067,1067,1067,1067,0
|
|
20230612,105500,116810441,1067,1067,1067,1067,7
|
|
20230612,105400,116802972,1067,1067,1067,1067,0
|
|
20230612,105300,116802972,1067,1067,1067,1067,3
|
|
20230612,105200,116799771,1067,1067,1067,1067,160
|
|
20230612,105100,116629051,1067,1067,1067,1067,51
|
|
20230612,105000,116574634,1067,1067,1067,1067,0
|
|
20230612,104900,116574634,1067,1067,1067,1067,0
|
|
20230612,104800,116574634,1067,1067,1067,1067,18
|
|
20230612,104700,116555428,1067,1067,1067,1067,49
|
|
20230612,104600,116503145,1067,1067,1067,1067,18
|
|
20230612,104500,116483939,1068,1068,1068,1068,38
|
|
20230612,104400,116443355,1068,1067,1068,1067,1276
|
|
20230612,104300,115081854,1066,1066,1066,1066,31
|
|
20230612,104200,115048808,1066,1066,1066,1066,300
|
|
20230612,104100,114729008,1067,1067,1067,1067,220
|
|
20230612,104000,114494268,1067,1067,1067,1067,96
|
|
20230612,103900,114391836,1066,1067,1067,1066,941
|
|
20230612,103800,113387790,1067,1067,1067,1067,5002
|
|
20230612,103700,108050656,1067,1067,1067,1067,0
|
|
20230612,103600,108050656,1067,1067,1067,1067,0
|
|
20230612,103500,108050656,1067,1067,1067,1067,0
|
|
20230612,103400,108050656,1067,1067,1067,1067,0
|
|
20230612,103300,108050656,1067,1067,1067,1067,0
|
|
20230612,103200,108050656,1067,1067,1067,1067,0
|
|
20230612,103100,108050656,1067,1067,1067,1067,20
|
|
20230612,103000,108029316,1067,1067,1067,1067,492
|
|
20230612,102900,107504352,1067,1067,1067,1067,200
|
|
20230612,102800,107290952,1067,1067,1067,1067,1
|
|
20230612,102700,107289885,1066,1067,1067,1066,2
|
|
20230612,102600,107287752,1067,1067,1067,1067,0
|
|
20230612,102500,107287752,1067,1067,1067,1067,0
|
|
20230612,102400,107287752,1067,1067,1067,1067,0
|
|
20230612,102300,107287752,1067,1067,1067,1067,0
|
|
20230612,102200,107287752,1067,1067,1067,1067,0
|
|
20230612,102100,107287752,1067,1067,1067,1067,2
|
|
20230612,102000,107285618,1066,1066,1066,1066,143
|
|
20230612,101900,107133180,1066,1066,1066,1066,250
|
|
20230612,101800,106866680,1064,1064,1064,1064,0
|
|
20230612,101700,106866680,1064,1064,1064,1064,0
|
|
20230612,101600,106866680,1064,1064,1064,1064,109
|
|
20230612,101500,106750704,1064,1067,1067,1064,1010
|
|
20230612,101400,105673064,1064,1064,1064,1064,0
|
|
20230612,101300,105673064,1064,1064,1064,1064,4
|
|
20230612,101200,105668808,1063,1063,1063,1063,6855
|
|
20230612,101100,98381943,1063,1063,1063,1063,6
|
|
20230612,101000,98375565,1063,1063,1063,1063,0
|
|
20230612,100900,98375565,1063,1062,1063,1062,1466
|
|
20230612,100800,96818626,1063,1063,1063,1063,139
|
|
20230612,100700,96670869,1063,1065,1065,1063,6953
|
|
20230612,100600,89277569,1065,1065,1065,1065,310
|
|
20230612,100500,88947419,1065,1065,1065,1065,108
|
|
20230612,100400,88832399,1065,1067,1067,1065,2013
|
|
20230612,100300,86687435,1066,1066,1066,1066,40
|
|
20230612,100200,86644795,1066,1066,1066,1066,0
|
|
20230612,100100,86644795,1066,1067,1067,1066,263
|
|
20230612,100000,86364284,1067,1067,1067,1067,10
|
|
20230612,095900,86353614,1067,1067,1067,1067,1664
|
|
20230612,095800,84578126,1068,1068,1068,1068,10
|
|
20230612,095700,84567446,1068,1068,1068,1068,1
|
|
20230612,095600,84566378,1068,1068,1068,1068,385
|
|
20230612,095500,84155198,1068,1068,1068,1068,5
|
|
20230612,095400,84149858,1068,1068,1068,1068,1
|
|
20230612,095300,84148790,1070,1070,1070,1070,9
|
|
20230612,095200,84139160,1067,1067,1067,1067,0
|
|
20230612,095100,84139160,1067,1070,1070,1067,102
|
|
20230612,095000,84030320,1066,1066,1066,1066,0
|
|
20230612,094900,84030320,1066,1066,1066,1066,449
|
|
20230612,094800,83551686,1066,1066,1066,1066,87
|
|
20230612,094700,83458944,1066,1066,1066,1066,7
|
|
20230612,094600,83451482,1066,1068,1068,1066,2327
|
|
20230612,094500,80968559,1068,1068,1068,1068,1
|
|
20230612,094400,80967491,1070,1070,1070,1070,0
|
|
20230612,094300,80967491,1070,1070,1070,1070,0
|
|
20230612,094200,80967491,1070,1070,1070,1070,0
|
|
20230612,094100,80967491,1070,1070,1070,1070,2
|
|
20230612,094000,80965351,1070,1066,1070,1066,2186
|
|
20230612,093900,78634921,1067,1067,1067,1067,1392
|
|
20230612,093800,77149657,1070,1068,1070,1068,1066
|
|
20230612,093700,76011145,1068,1067,1068,1067,1909
|
|
20230612,093600,73974228,1067,1068,1068,1067,6
|
|
20230612,093500,73967821,1068,1068,1068,1068,0
|
|
20230612,093400,73967821,1068,1068,1068,1068,3
|
|
20230612,093300,73964617,1068,1067,1068,1067,31
|
|
20230612,093200,73931538,1067,1067,1067,1067,60
|
|
20230612,093100,73867518,1067,1067,1067,1067,0
|
|
20230612,093000,73867518,1067,1067,1067,1067,467
|
|
20230612,092900,73369229,1068,1068,1068,1068,0
|
|
20230612,092800,73369229,1068,1069,1069,1068,3116
|
|
20230612,092700,70040530,1069,1069,1071,1069,74
|
|
20230612,092600,69961394,1068,1068,1068,1068,2
|
|
20230612,092500,69959258,1071,1068,1071,1068,1474
|
|
20230612,092400,68380869,1068,1071,1071,1067,250
|
|
20230612,092300,68114003,1071,1070,1071,1070,2001
|
|
20230612,092200,65970982,1071,1071,1071,1071,463
|
|
20230612,092100,65475109,1071,1071,1071,1071,127
|
|
20230612,092000,65339092,1071,1071,1071,1071,1
|
|
20230612,091900,65338021,1064,1064,1064,1064,25174
|
|
20230612,091800,38552885,1064,1063,1064,1062,15687
|
|
20230612,091700,21865108,1064,1064,1064,1064,1101
|
|
20230612,091600,20693644,1064,1067,1067,1064,2829
|
|
20230612,091500,17678959,1067,1068,1068,1067,570
|
|
20230612,091400,17070226,1068,1068,1068,1068,13
|
|
20230612,091300,17056342,1068,1068,1068,1068,40
|
|
20230612,091200,17013622,1068,1068,1069,1068,310
|
|
20230612,091100,16682292,1067,1069,1069,1067,748
|
|
20230612,091000,15883488,1072,1068,1072,1067,655
|
|
20230612,090900,15184218,1068,1068,1068,1067,2086
|
|
20230612,090800,12956491,1068,1074,1074,1068,620
|
|
20230612,090700,12291331,1075,1071,1075,1071,719
|
|
20230612,090600,11520390,1068,1068,1068,1068,85
|
|
20230612,090500,11429610,1068,1067,1068,1067,177
|
|
20230612,090400,11240749,1077,1078,1079,1067,306
|
|
20230612,090300,10913104,1066,1075,1075,1066,558
|
|
20230612,090200,10315423,1081,1081,1082,1081,1100
|
|
20230612,090100,9126038,1082,1075,1083,1065,1512
|
|
20230612,090000,7507375,1065,1088,1088,1061,6933
|