671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,200800,397031385,1573,1573,1573,1573,3191
|
|
20230613,200700,397031385,1573,1573,1573,1573,0
|
|
20230613,200600,397031385,1573,1573,1573,1573,0
|
|
20230613,200500,397031385,1573,1573,1573,1573,0
|
|
20230613,200400,397031385,1573,1573,1573,1573,0
|
|
20230613,200300,397031385,1573,1573,1573,1573,0
|
|
20230613,200200,397031385,1573,1573,1573,1573,0
|
|
20230613,200100,397031385,1573,1573,1573,1573,0
|
|
20230613,200000,397031385,1573,1573,1573,1573,0
|
|
20230613,195900,397031385,1573,1573,1573,1573,0
|
|
20230613,195800,397031385,1573,1573,1573,1573,0
|
|
20230613,195700,397031385,1573,1573,1573,1573,0
|
|
20230613,195600,397031385,1573,1573,1573,1573,0
|
|
20230613,195500,397031385,1573,1573,1573,1573,0
|
|
20230613,195400,397031385,1573,1573,1573,1573,0
|
|
20230613,195300,397031385,1573,1573,1573,1573,0
|
|
20230613,195200,397031385,1573,1573,1573,1573,0
|
|
20230613,195100,397031385,1573,1573,1573,1573,0
|
|
20230613,195000,397031385,1573,1573,1573,1573,0
|
|
20230613,194900,397031385,1573,1573,1573,1573,0
|
|
20230613,194800,397031385,1573,1573,1573,1573,0
|
|
20230613,194700,397031385,1573,1573,1573,1573,0
|
|
20230613,194600,397031385,1573,1573,1573,1573,0
|
|
20230613,194500,397031385,1573,1573,1573,1573,0
|
|
20230613,194400,397031385,1573,1573,1573,1573,0
|
|
20230613,194300,397031385,1573,1573,1573,1573,0
|
|
20230613,194200,397031385,1573,1573,1573,1573,0
|
|
20230613,194100,397031385,1573,1573,1573,1573,0
|
|
20230613,194000,397031385,1573,1573,1573,1573,0
|
|
20230613,193900,397031385,1573,1573,1573,1573,0
|
|
20230613,193800,397031385,1573,1573,1573,1573,3191
|
|
20230613,193700,397031385,1573,1573,1573,1573,0
|
|
20230613,193600,397031385,1573,1573,1573,1573,0
|
|
20230613,193500,397031385,1573,1573,1573,1573,0
|
|
20230613,193400,397031385,1573,1573,1573,1573,0
|
|
20230613,193300,397031385,1573,1573,1573,1573,0
|
|
20230613,193200,397031385,1573,1573,1573,1573,0
|
|
20230613,193100,397031385,1573,1573,1573,1573,0
|
|
20230613,193000,397031385,1573,1573,1573,1573,0
|
|
20230613,192900,397031385,1573,1573,1573,1573,0
|
|
20230613,192800,397031385,1573,1573,1573,1573,0
|
|
20230613,192700,397031385,1573,1573,1573,1573,0
|
|
20230613,192600,397031385,1573,1573,1573,1573,0
|
|
20230613,192500,397031385,1573,1573,1573,1573,0
|
|
20230613,192400,397031385,1573,1573,1573,1573,0
|
|
20230613,192300,397031385,1573,1573,1573,1573,0
|
|
20230613,192200,397031385,1573,1573,1573,1573,0
|
|
20230613,192100,397031385,1573,1573,1573,1573,0
|
|
20230613,192000,397031385,1573,1573,1573,1573,0
|
|
20230613,191900,397031385,1573,1573,1573,1573,0
|
|
20230613,191800,397031385,1573,1573,1573,1573,0
|
|
20230613,191700,397031385,1573,1573,1573,1573,0
|
|
20230613,191600,397031385,1573,1573,1573,1573,0
|
|
20230613,191500,397031385,1573,1573,1573,1573,0
|
|
20230613,191400,397031385,1573,1573,1573,1573,0
|
|
20230613,191300,397031385,1573,1573,1573,1573,0
|
|
20230613,191200,397031385,1573,1573,1573,1573,0
|
|
20230613,191100,397031385,1573,1573,1573,1573,0
|
|
20230613,191000,397031385,1573,1573,1573,1573,0
|
|
20230613,190900,397031385,1573,1573,1573,1573,0
|
|
20230613,190800,397031385,1573,1573,1573,1573,3191
|
|
20230613,190700,397031385,1573,1573,1573,1573,0
|
|
20230613,190600,397031385,1573,1573,1573,1573,0
|
|
20230613,190500,397031385,1573,1573,1573,1573,0
|
|
20230613,190400,397031385,1573,1573,1573,1573,0
|
|
20230613,190300,397031385,1573,1573,1573,1573,0
|
|
20230613,190200,397031385,1573,1573,1573,1573,0
|
|
20230613,190100,397031385,1573,1573,1573,1573,0
|
|
20230613,190000,397031385,1573,1573,1573,1573,0
|
|
20230613,185900,397031385,1573,1573,1573,1573,0
|
|
20230613,185800,397031385,1573,1573,1573,1573,0
|
|
20230613,185700,397031385,1573,1573,1573,1573,0
|
|
20230613,185600,397031385,1573,1573,1573,1573,0
|
|
20230613,185500,397031385,1573,1573,1573,1573,0
|
|
20230613,185400,397031385,1573,1573,1573,1573,0
|
|
20230613,185300,397031385,1573,1573,1573,1573,0
|
|
20230613,185200,397031385,1573,1573,1573,1573,0
|
|
20230613,185100,397031385,1573,1573,1573,1573,0
|
|
20230613,185000,397031385,1573,1573,1573,1573,0
|
|
20230613,184900,397031385,1573,1573,1573,1573,0
|
|
20230613,184800,397031385,1573,1573,1573,1573,0
|
|
20230613,184700,397031385,1573,1573,1573,1573,0
|
|
20230613,184600,397031385,1573,1573,1573,1573,0
|
|
20230613,184500,397031385,1573,1573,1573,1573,0
|
|
20230613,184400,397031385,1573,1573,1573,1573,0
|
|
20230613,184300,397031385,1573,1573,1573,1573,0
|
|
20230613,184200,397031385,1573,1573,1573,1573,0
|
|
20230613,184100,397031385,1573,1573,1573,1573,0
|
|
20230613,184000,397031385,1573,1573,1573,1573,0
|
|
20230613,183900,397031385,1573,1573,1573,1573,0
|
|
20230613,183800,397031385,1573,1573,1573,1573,3191
|
|
20230613,183700,397031385,1573,1573,1573,1573,0
|
|
20230613,183600,397031385,1573,1573,1573,1573,0
|
|
20230613,183500,397031385,1573,1573,1573,1573,0
|
|
20230613,183400,397031385,1573,1573,1573,1573,0
|
|
20230613,183300,397031385,1573,1573,1573,1573,0
|
|
20230613,183200,397031385,1573,1573,1573,1573,0
|
|
20230613,183100,397031385,1573,1573,1573,1573,0
|
|
20230613,183000,397031385,1573,1573,1573,1573,0
|
|
20230613,182900,397031385,1573,1573,1573,1573,0
|
|
20230613,182800,397031385,1573,1573,1573,1573,0
|
|
20230613,182700,397031385,1573,1573,1573,1573,0
|
|
20230613,182600,397031385,1573,1573,1573,1573,0
|
|
20230613,182500,397031385,1573,1573,1573,1573,0
|
|
20230613,182400,397031385,1573,1573,1573,1573,0
|
|
20230613,182300,397031385,1573,1573,1573,1573,0
|
|
20230613,182200,397031385,1573,1573,1573,1573,0
|
|
20230613,182100,397031385,1573,1573,1573,1573,0
|
|
20230613,182000,397031385,1573,1573,1573,1573,0
|
|
20230613,181900,397031385,1573,1573,1573,1573,0
|
|
20230613,181800,397031385,1573,1573,1573,1573,0
|
|
20230613,181700,397031385,1573,1573,1573,1573,0
|
|
20230613,181600,397031385,1573,1573,1573,1573,0
|
|
20230613,181500,397031385,1573,1573,1573,1573,0
|
|
20230613,181400,397031385,1573,1573,1573,1573,0
|
|
20230613,181300,397031385,1573,1573,1573,1573,0
|
|
20230613,181200,397031385,1573,1573,1573,1573,0
|
|
20230613,181100,397031385,1573,1573,1573,1573,0
|
|
20230613,181000,397031385,1573,1573,1573,1573,0
|
|
20230613,180900,397031385,1573,1573,1573,1573,0
|
|
20230613,180800,397031385,1573,1573,1573,1573,3191
|
|
20230613,180700,397031385,1573,1573,1573,1573,0
|
|
20230613,180600,397031385,1573,1573,1573,1573,0
|
|
20230613,180500,397031385,1573,1573,1573,1573,0
|
|
20230613,180400,397031385,1573,1573,1573,1573,0
|
|
20230613,180300,397031385,1573,1573,1573,1573,0
|
|
20230613,180200,397031385,1573,1573,1573,1573,0
|
|
20230613,180100,397031385,1573,1573,1573,1573,0
|
|
20230613,180000,397031385,1573,1573,1573,1573,0
|
|
20230613,175900,397031385,1573,1573,1573,1573,0
|
|
20230613,175800,397031385,1573,1573,1573,1573,0
|
|
20230613,175700,397031385,1573,1573,1573,1573,0
|
|
20230613,175600,397031385,1573,1573,1573,1573,0
|
|
20230613,175500,397031385,1573,1573,1573,1573,0
|
|
20230613,175400,397031385,1573,1573,1573,1573,0
|
|
20230613,175300,397031385,1573,1573,1573,1573,0
|
|
20230613,175200,397031385,1573,1573,1573,1573,0
|
|
20230613,175100,397031385,1573,1573,1573,1573,0
|
|
20230613,175000,397031385,1573,1573,1573,1573,0
|
|
20230613,174900,397031385,1573,1573,1573,1573,0
|
|
20230613,174800,397031385,1573,1573,1573,1573,0
|
|
20230613,174700,397031385,1573,1573,1573,1573,0
|
|
20230613,174600,397031385,1573,1573,1573,1573,0
|
|
20230613,174500,397031385,1573,1573,1573,1573,0
|
|
20230613,174400,397031385,1573,1573,1573,1573,0
|
|
20230613,174300,397031385,1573,1573,1573,1573,0
|
|
20230613,174200,397031385,1573,1573,1573,1573,0
|
|
20230613,174100,397031385,1573,1573,1573,1573,0
|
|
20230613,174000,397031385,1573,1573,1573,1573,0
|
|
20230613,173900,397031385,1573,1573,1573,1573,0
|
|
20230613,173800,397031385,1573,1573,1573,1573,3191
|
|
20230613,173700,397031385,1573,1573,1573,1573,0
|
|
20230613,173600,397031385,1573,1573,1573,1573,0
|
|
20230613,173500,397031385,1573,1573,1573,1573,0
|
|
20230613,173400,397031385,1573,1573,1573,1573,0
|
|
20230613,173300,397031385,1573,1573,1573,1573,0
|
|
20230613,173200,397031385,1573,1573,1573,1573,0
|
|
20230613,173100,397031385,1573,1573,1573,1573,0
|
|
20230613,173000,397031385,1573,1573,1573,1573,0
|
|
20230613,172900,397031385,1573,1573,1573,1573,0
|
|
20230613,172800,397031385,1573,1573,1573,1573,0
|
|
20230613,172700,397031385,1573,1573,1573,1573,0
|
|
20230613,172600,397031385,1573,1573,1573,1573,0
|
|
20230613,172500,397031385,1573,1573,1573,1573,0
|
|
20230613,172400,397031385,1573,1573,1573,1573,0
|
|
20230613,172300,397031385,1573,1573,1573,1573,0
|
|
20230613,172200,397031385,1573,1573,1573,1573,0
|
|
20230613,172100,397031385,1573,1573,1573,1573,0
|
|
20230613,172000,397031385,1573,1573,1573,1573,0
|
|
20230613,171900,397031385,1573,1573,1573,1573,0
|
|
20230613,171800,397031385,1573,1573,1573,1573,0
|
|
20230613,171700,397031385,1573,1573,1573,1573,0
|
|
20230613,171600,397031385,1573,1573,1573,1573,0
|
|
20230613,171500,397031385,1573,1573,1573,1573,0
|
|
20230613,171400,397031385,1573,1573,1573,1573,0
|
|
20230613,171300,397031385,1573,1573,1573,1573,0
|
|
20230613,171200,397031385,1573,1573,1573,1573,0
|
|
20230613,171100,397031385,1573,1573,1573,1573,0
|
|
20230613,171000,397031385,1573,1573,1573,1573,0
|
|
20230613,170900,397031385,1573,1573,1573,1573,0
|
|
20230613,170800,397031385,1573,1573,1573,1573,3191
|
|
20230613,170700,397031385,1573,1573,1573,1573,0
|
|
20230613,170600,397031385,1573,1573,1573,1573,0
|
|
20230613,170500,397031385,1573,1573,1573,1573,0
|
|
20230613,170400,397031385,1573,1573,1573,1573,0
|
|
20230613,170300,397031385,1573,1573,1573,1573,0
|
|
20230613,170200,397031385,1573,1573,1573,1573,0
|
|
20230613,170100,397031385,1573,1573,1573,1573,0
|
|
20230613,170000,397031385,1573,1573,1573,1573,0
|
|
20230613,165900,397031385,1573,1573,1573,1573,0
|
|
20230613,165800,397031385,1573,1573,1573,1573,0
|
|
20230613,165700,397031385,1573,1573,1573,1573,0
|
|
20230613,165600,397031385,1573,1573,1573,1573,0
|
|
20230613,165500,397031385,1573,1573,1573,1573,0
|
|
20230613,165400,397031385,1573,1573,1573,1573,0
|
|
20230613,165300,397031385,1573,1573,1573,1573,0
|
|
20230613,165200,397031385,1573,1573,1573,1573,0
|
|
20230613,165100,397031385,1573,1573,1573,1573,0
|
|
20230613,165000,397031385,1573,1573,1573,1573,0
|
|
20230613,164900,397031385,1573,1573,1573,1573,0
|
|
20230613,164800,397031385,1573,1573,1573,1573,0
|
|
20230613,164700,397031385,1573,1573,1573,1573,0
|
|
20230613,164600,397031385,1573,1573,1573,1573,0
|
|
20230613,164500,397031385,1573,1573,1573,1573,0
|
|
20230613,164400,397031385,1573,1573,1573,1573,0
|
|
20230613,164300,397031385,1573,1573,1573,1573,0
|
|
20230613,164200,397031385,1573,1573,1573,1573,0
|
|
20230613,164100,397031385,1573,1573,1573,1573,0
|
|
20230613,164000,397031385,1573,1573,1573,1573,0
|
|
20230613,163900,397031385,1573,1573,1573,1573,0
|
|
20230613,163800,397031385,1573,1573,1573,1573,3191
|
|
20230613,163700,397031385,1573,1573,1573,1573,0
|
|
20230613,163600,397031385,1573,1573,1573,1573,0
|
|
20230613,163500,397031385,1573,1573,1573,1573,0
|
|
20230613,163400,397031385,1573,1573,1573,1573,0
|
|
20230613,163300,397031385,1573,1573,1573,1573,0
|
|
20230613,163200,397031385,1573,1573,1573,1573,0
|
|
20230613,163100,397031385,1573,1573,1573,1573,0
|
|
20230613,163000,397031385,1573,1573,1573,1573,0
|
|
20230613,162900,397031385,1573,1573,1573,1573,0
|
|
20230613,162800,397031385,1573,1573,1573,1573,0
|
|
20230613,162700,397031385,1573,1573,1573,1573,0
|
|
20230613,162600,397031385,1573,1573,1573,1573,0
|
|
20230613,162500,397031385,1573,1573,1573,1573,0
|
|
20230613,162400,397031385,1573,1573,1573,1573,0
|
|
20230613,162300,397031385,1573,1573,1573,1573,0
|
|
20230613,162200,397031385,1573,1573,1573,1573,0
|
|
20230613,162100,397031385,1573,1573,1573,1573,0
|
|
20230613,162000,397031385,1573,1573,1573,1573,0
|
|
20230613,161900,397031385,1573,1573,1573,1573,0
|
|
20230613,161800,397031385,1573,1573,1573,1573,0
|
|
20230613,161700,397031385,1573,1573,1573,1573,0
|
|
20230613,161600,397031385,1573,1573,1573,1573,0
|
|
20230613,161500,397031385,1573,1573,1573,1573,0
|
|
20230613,161400,397031385,1573,1573,1573,1573,0
|
|
20230613,161300,397031385,1573,1573,1573,1573,0
|
|
20230613,161200,397031385,1573,1573,1573,1573,0
|
|
20230613,161100,397031385,1573,1573,1573,1573,0
|
|
20230613,161000,397031385,1573,1573,1573,1573,0
|
|
20230613,160900,397031385,1573,1573,1573,1573,0
|
|
20230613,160800,397031385,1573,1573,1573,1573,3191
|
|
20230613,160700,397031385,1573,1573,1573,1573,0
|
|
20230613,160600,397031385,1573,1573,1573,1573,0
|
|
20230613,160500,397031385,1573,1573,1573,1573,0
|
|
20230613,160400,397031385,1573,1573,1573,1573,0
|
|
20230613,160300,397031385,1573,1573,1573,1573,0
|
|
20230613,160200,397031385,1573,1573,1573,1573,0
|
|
20230613,160100,397031385,1573,1573,1573,1573,0
|
|
20230613,160000,397031385,1573,1573,1573,1573,0
|
|
20230613,155900,397031385,1573,1573,1573,1573,0
|
|
20230613,155800,397031385,1573,1573,1573,1573,0
|
|
20230613,155700,397031385,1573,1573,1573,1573,0
|
|
20230613,155600,397031385,1573,1573,1573,1573,0
|
|
20230613,155500,397031385,1573,1573,1573,1573,0
|
|
20230613,155400,397031385,1573,1573,1573,1573,0
|
|
20230613,155300,397031385,1573,1573,1573,1573,0
|
|
20230613,155200,397031385,1573,1573,1573,1573,0
|
|
20230613,155100,397031385,1573,1573,1573,1573,0
|
|
20230613,155000,397031385,1573,1573,1573,1573,0
|
|
20230613,154900,397031385,1573,1573,1573,1573,0
|
|
20230613,154800,397031385,1573,1573,1573,1573,0
|
|
20230613,154700,397031385,1573,1573,1573,1573,0
|
|
20230613,154600,397031385,1573,1573,1573,1573,0
|
|
20230613,154500,397031385,1573,1573,1573,1573,0
|
|
20230613,154400,397031385,1573,1573,1573,1573,0
|
|
20230613,154300,397031385,1573,1573,1573,1573,0
|
|
20230613,154200,397031385,1573,1573,1573,1573,0
|
|
20230613,154100,397031385,1573,1573,1573,1573,0
|
|
20230613,154000,397031385,1573,1573,1573,1573,0
|
|
20230613,153900,397031385,1573,1573,1573,1573,0
|
|
20230613,153800,397031385,1573,1573,1573,1573,3191
|
|
20230613,153700,397031385,1573,1573,1573,1573,0
|
|
20230613,153600,397031385,1573,1573,1573,1573,0
|
|
20230613,153500,397031385,1573,1573,1573,1573,0
|
|
20230613,153400,397031385,1573,1573,1573,1573,0
|
|
20230613,153300,397031385,1573,1573,1573,1573,0
|
|
20230613,153200,397031385,1573,1573,1573,1573,0
|
|
20230613,153100,397031385,1573,1573,1573,1573,0
|
|
20230613,153000,397031385,1573,1573,1573,1573,3191
|
|
20230613,152900,392011942,1575,1575,1575,1575,0
|
|
20230613,152800,392011942,1575,1575,1575,1575,0
|
|
20230613,152700,392011942,1575,1575,1575,1575,0
|
|
20230613,152600,392011942,1575,1575,1575,1575,0
|
|
20230613,152500,392011942,1575,1575,1575,1575,0
|
|
20230613,152400,392011942,1575,1575,1575,1575,0
|
|
20230613,152300,392011942,1575,1575,1575,1575,0
|
|
20230613,152200,392011942,1575,1575,1575,1575,0
|
|
20230613,152100,392011942,1575,1575,1575,1575,0
|
|
20230613,152000,392011942,1575,1575,1575,1575,0
|
|
20230613,151900,392011942,1575,1572,1575,1572,880
|
|
20230613,151800,390627739,1570,1570,1570,1570,1031
|
|
20230613,151700,389009069,1570,1571,1571,1570,4440
|
|
20230613,151600,382038253,1570,1571,1572,1570,6010
|
|
20230613,151500,372599033,1572,1572,1572,1571,3399
|
|
20230613,151400,367255808,1573,1574,1574,1572,515
|
|
20230613,151300,366445715,1574,1574,1574,1573,1299
|
|
20230613,151200,364402364,1574,1574,1574,1574,20
|
|
20230613,151100,364370884,1574,1574,1574,1574,6
|
|
20230613,151000,364361440,1573,1574,1574,1573,2007
|
|
20230613,150900,361204422,1574,1574,1574,1574,705
|
|
20230613,150800,360094752,1574,1574,1574,1574,2341
|
|
20230613,150700,356410018,1574,1574,1574,1574,1435
|
|
20230613,150600,354151328,1575,1575,1575,1575,0
|
|
20230613,150500,354151328,1575,1575,1575,1574,5860
|
|
20230613,150400,344923652,1575,1576,1576,1575,2088
|
|
20230613,150300,341633002,1575,1575,1575,1575,2029
|
|
20230613,150200,338437327,1576,1576,1576,1576,1
|
|
20230613,150100,338435751,1576,1576,1576,1576,1368
|
|
20230613,150000,336279783,1576,1576,1576,1576,100
|
|
20230613,145900,336122183,1577,1577,1577,1577,11
|
|
20230613,145800,336104836,1576,1576,1576,1576,82
|
|
20230613,145700,335975604,1576,1575,1576,1575,388
|
|
20230613,145600,335364391,1575,1576,1576,1575,1202
|
|
20230613,145500,333470578,1575,1577,1577,1575,5600
|
|
20230613,145400,324649148,1576,1576,1576,1576,234
|
|
20230613,145300,324280364,1577,1577,1577,1577,10
|
|
20230613,145200,324264594,1577,1577,1577,1577,200
|
|
20230613,145100,323949194,1577,1577,1577,1577,0
|
|
20230613,145000,323949194,1577,1577,1577,1577,1
|
|
20230613,144900,323947617,1576,1576,1576,1576,0
|
|
20230613,144800,323947617,1576,1577,1577,1576,1350
|
|
20230613,144700,321820015,1577,1577,1577,1576,4075
|
|
20230613,144600,315397784,1577,1577,1577,1577,805
|
|
20230613,144500,314128299,1576,1576,1576,1576,0
|
|
20230613,144400,314128299,1576,1577,1577,1576,96
|
|
20230613,144300,313977001,1577,1577,1577,1577,0
|
|
20230613,144200,313977001,1577,1577,1577,1577,800
|
|
20230613,144100,312715401,1577,1577,1577,1577,581
|
|
20230613,144000,311799164,1577,1577,1577,1577,0
|
|
20230613,143900,311799164,1577,1577,1577,1577,0
|
|
20230613,143800,311799164,1577,1577,1577,1577,659
|
|
20230613,143700,310759921,1578,1578,1578,1578,0
|
|
20230613,143600,310759921,1578,1578,1578,1578,0
|
|
20230613,143500,310759921,1578,1578,1578,1577,1029
|
|
20230613,143400,309137182,1578,1577,1578,1577,2010
|
|
20230613,143300,305967402,1577,1577,1577,1577,0
|
|
20230613,143200,305967402,1577,1577,1577,1577,0
|
|
20230613,143100,305967402,1577,1577,1577,1577,0
|
|
20230613,143000,305967402,1577,1577,1577,1577,3200
|
|
20230613,142900,300921002,1577,1577,1577,1577,0
|
|
20230613,142800,300921002,1577,1577,1577,1577,0
|
|
20230613,142700,300921002,1577,1577,1577,1577,63
|
|
20230613,142600,300821651,1577,1577,1577,1577,0
|
|
20230613,142500,300821651,1577,1577,1577,1577,50
|
|
20230613,142400,300742801,1577,1577,1577,1577,158
|
|
20230613,142300,300493635,1578,1578,1578,1578,0
|
|
20230613,142200,300493635,1578,1578,1578,1578,2
|
|
20230613,142100,300490479,1578,1578,1578,1578,7
|
|
20230613,142000,300479433,1578,1577,1578,1577,1629
|
|
20230613,141900,297910485,1578,1578,1578,1578,55
|
|
20230613,141800,297823695,1578,1578,1578,1578,0
|
|
20230613,141700,297823695,1578,1578,1578,1578,1647
|
|
20230613,141600,295224729,1578,1578,1578,1578,0
|
|
20230613,141500,295224729,1578,1578,1578,1578,55
|
|
20230613,141400,295137939,1577,1577,1577,1577,250
|
|
20230613,141300,294743689,1577,1578,1578,1577,11
|
|
20230613,141200,294726332,1578,1576,1578,1576,587
|
|
20230613,141100,293801210,1576,1576,1576,1576,98
|
|
20230613,141000,293646762,1576,1576,1576,1576,0
|
|
20230613,140900,293646762,1576,1576,1576,1576,2208
|
|
20230613,140800,290166954,1577,1577,1577,1577,834
|
|
20230613,140700,288851736,1578,1578,1578,1578,203
|
|
20230613,140600,288531402,1578,1577,1578,1577,22
|
|
20230613,140500,288496706,1577,1577,1577,1577,10
|
|
20230613,140400,288480936,1577,1577,1577,1577,30
|
|
20230613,140300,288433626,1577,1577,1577,1577,30
|
|
20230613,140200,288386316,1578,1578,1578,1578,1
|
|
20230613,140100,288384738,1577,1577,1577,1577,0
|
|
20230613,140000,288384738,1577,1577,1577,1577,520
|
|
20230613,135900,287564698,1578,1578,1578,1578,100
|
|
20230613,135800,287406898,1578,1578,1578,1578,100
|
|
20230613,135700,287249098,1577,1577,1577,1577,1173
|
|
20230613,135600,285399277,1578,1578,1578,1578,0
|
|
20230613,135500,285399277,1578,1578,1578,1578,0
|
|
20230613,135400,285399277,1578,1578,1578,1578,17
|
|
20230613,135300,285372451,1578,1578,1578,1578,0
|
|
20230613,135200,285372451,1578,1578,1578,1578,2
|
|
20230613,135100,285369295,1578,1578,1578,1578,0
|
|
20230613,135000,285369295,1578,1578,1578,1578,0
|
|
20230613,134900,285369295,1578,1578,1578,1578,17
|
|
20230613,134800,285342469,1578,1578,1578,1578,100
|
|
20230613,134700,285184669,1578,1578,1578,1578,100
|
|
20230613,134600,285026869,1578,1578,1578,1578,7
|
|
20230613,134500,285015823,1578,1578,1578,1578,0
|
|
20230613,134400,285015823,1578,1578,1578,1578,65
|
|
20230613,134300,284913253,1578,1578,1578,1578,1353
|
|
20230613,134200,282778219,1578,1578,1578,1578,50
|
|
20230613,134100,282699319,1578,1578,1578,1578,0
|
|
20230613,134000,282699319,1578,1578,1578,1578,20
|
|
20230613,133900,282667759,1578,1578,1578,1578,50
|
|
20230613,133800,282588859,1578,1578,1578,1578,1
|
|
20230613,133700,282587281,1576,1576,1576,1576,0
|
|
20230613,133600,282587281,1576,1577,1577,1576,89
|
|
20230613,133500,282446981,1578,1576,1578,1576,257
|
|
20230613,133400,282041947,1578,1578,1578,1578,330
|
|
20230613,133300,281521207,1578,1578,1578,1578,153
|
|
20230613,133200,281279773,1578,1578,1578,1578,0
|
|
20230613,133100,281279773,1578,1578,1578,1578,74
|
|
20230613,133000,281163001,1576,1576,1576,1576,531
|
|
20230613,132900,280326145,1576,1576,1576,1576,111
|
|
20230613,132800,280151209,1576,1576,1576,1576,70
|
|
20230613,132700,280040889,1576,1576,1576,1576,1867
|
|
20230613,132600,277098497,1576,1576,1576,1576,0
|
|
20230613,132500,277098497,1576,1576,1576,1576,123
|
|
20230613,132400,276904649,1576,1576,1576,1576,100
|
|
20230613,132300,276747049,1576,1576,1576,1576,0
|
|
20230613,132200,276747049,1576,1576,1576,1576,0
|
|
20230613,132100,276747049,1576,1576,1576,1576,0
|
|
20230613,132000,276747049,1576,1578,1578,1576,2
|
|
20230613,131900,276743895,1578,1578,1578,1578,4
|
|
20230613,131800,276737583,1576,1578,1578,1576,1002
|
|
20230613,131700,275158427,1576,1576,1578,1576,2050
|
|
20230613,131600,271927607,1576,1576,1576,1576,241
|
|
20230613,131500,271547791,1576,1576,1576,1576,19
|
|
20230613,131400,271517847,1578,1578,1578,1578,2000
|
|
20230613,131300,268361847,1576,1577,1577,1576,200
|
|
20230613,131200,268046595,1576,1576,1576,1576,0
|
|
20230613,131100,268046595,1576,1576,1576,1576,515
|
|
20230613,131000,267234955,1575,1576,1576,1575,1074
|
|
20230613,130900,265543391,1576,1576,1576,1576,380
|
|
20230613,130800,264944511,1576,1576,1576,1576,763
|
|
20230613,130700,263742023,1576,1576,1576,1576,1037
|
|
20230613,130600,262107711,1576,1576,1576,1576,0
|
|
20230613,130500,262107711,1576,1576,1576,1576,424
|
|
20230613,130400,261439487,1577,1577,1577,1577,1
|
|
20230613,130300,261437910,1576,1576,1576,1576,0
|
|
20230613,130200,261437910,1576,1575,1576,1575,599
|
|
20230613,130100,260494186,1576,1576,1576,1576,8
|
|
20230613,130000,260481578,1575,1576,1576,1575,212
|
|
20230613,125900,260147566,1576,1575,1576,1575,65
|
|
20230613,125800,260045190,1575,1576,1576,1575,3
|
|
20230613,125700,260040463,1576,1576,1576,1576,45
|
|
20230613,125600,259969543,1576,1576,1576,1576,1
|
|
20230613,125500,259967967,1576,1576,1576,1576,131
|
|
20230613,125400,259761511,1576,1576,1576,1576,521
|
|
20230613,125300,258940415,1576,1576,1576,1576,4
|
|
20230613,125200,258934111,1578,1576,1578,1575,8012
|
|
20230613,125100,246312663,1578,1576,1578,1576,548
|
|
20230613,125000,245449013,1578,1577,1578,1577,879
|
|
20230613,124900,244062809,1577,1578,1578,1577,3022
|
|
20230613,124800,239297093,1578,1578,1578,1578,0
|
|
20230613,124700,239297093,1578,1578,1578,1578,1
|
|
20230613,124600,239295515,1578,1578,1578,1578,22
|
|
20230613,124500,239260799,1578,1578,1578,1578,80
|
|
20230613,124400,239134559,1578,1580,1580,1578,843
|
|
20230613,124300,237803804,1579,1578,1579,1578,972
|
|
20230613,124200,236269166,1579,1578,1579,1578,1492
|
|
20230613,124100,233914750,1578,1578,1578,1578,2
|
|
20230613,124000,233911594,1577,1577,1577,1577,296
|
|
20230613,123900,233444802,1578,1578,1578,1578,0
|
|
20230613,123800,233444802,1578,1578,1578,1578,0
|
|
20230613,123700,233444802,1578,1578,1578,1578,17
|
|
20230613,123600,233417976,1577,1577,1577,1577,660
|
|
20230613,123500,232377156,1578,1578,1578,1578,202
|
|
20230613,123400,232058400,1578,1578,1578,1578,2
|
|
20230613,123300,232055244,1578,1578,1578,1578,74
|
|
20230613,123200,231938472,1577,1577,1577,1577,0
|
|
20230613,123100,231938472,1577,1577,1577,1577,100
|
|
20230613,123000,231780772,1577,1577,1577,1577,3
|
|
20230613,122900,231776041,1578,1578,1578,1577,852
|
|
20230613,122800,230432367,1578,1578,1578,1578,20
|
|
20230613,122700,230400807,1577,1578,1578,1577,31
|
|
20230613,122600,230351919,1578,1578,1578,1578,316
|
|
20230613,122500,229853271,1578,1578,1578,1578,709
|
|
20230613,122400,228734469,1578,1579,1579,1578,187
|
|
20230613,122300,228439380,1578,1579,1579,1578,21
|
|
20230613,122200,228406222,1579,1579,1579,1579,37
|
|
20230613,122100,228347799,1580,1579,1580,1579,300
|
|
20230613,122000,227873999,1579,1579,1579,1579,0
|
|
20230613,121900,227873999,1579,1579,1579,1579,792
|
|
20230613,121800,226623431,1578,1578,1578,1578,1238
|
|
20230613,121700,224669867,1578,1578,1578,1578,1
|
|
20230613,121600,224668289,1578,1578,1578,1578,32
|
|
20230613,121500,224617793,1578,1578,1578,1578,5
|
|
20230613,121400,224609903,1578,1578,1578,1578,111
|
|
20230613,121300,224434745,1578,1578,1578,1578,220
|
|
20230613,121200,224087585,1578,1578,1578,1578,1067
|
|
20230613,121100,222403859,1578,1578,1578,1578,0
|
|
20230613,121000,222403859,1578,1578,1578,1578,33
|
|
20230613,120900,222351785,1578,1579,1579,1578,1511
|
|
20230613,120800,219967226,1579,1579,1579,1579,217
|
|
20230613,120700,219624583,1579,1579,1579,1579,0
|
|
20230613,120600,219624583,1579,1580,1580,1579,503
|
|
20230613,120500,218830343,1580,1580,1580,1580,32
|
|
20230613,120400,218779783,1580,1580,1580,1580,0
|
|
20230613,120300,218779783,1580,1580,1580,1580,445
|
|
20230613,120200,218076683,1580,1580,1580,1580,0
|
|
20230613,120100,218076683,1580,1580,1580,1580,0
|
|
20230613,120000,218076683,1580,1580,1580,1580,0
|
|
20230613,115900,218076683,1580,1580,1580,1580,0
|
|
20230613,115800,218076683,1580,1581,1581,1580,22
|
|
20230613,115700,218041903,1580,1580,1580,1580,4
|
|
20230613,115600,218035583,1580,1580,1580,1580,10
|
|
20230613,115500,218019783,1580,1580,1580,1580,1010
|
|
20230613,115400,216423983,1581,1581,1581,1581,0
|
|
20230613,115300,216423983,1581,1581,1581,1581,5
|
|
20230613,115200,216416078,1578,1578,1578,1578,0
|
|
20230613,115100,216416078,1578,1578,1578,1578,1
|
|
20230613,115000,216414500,1577,1577,1577,1577,0
|
|
20230613,114900,216414500,1577,1577,1577,1577,1000
|
|
20230613,114800,214837500,1577,1577,1577,1575,2477
|
|
20230613,114700,210935155,1575,1576,1576,1575,1500
|
|
20230613,114600,208572625,1576,1580,1581,1576,26630
|
|
20230613,114500,166527105,1581,1581,1581,1581,605
|
|
20230613,114400,165570600,1581,1581,1581,1581,5
|
|
20230613,114300,165562695,1581,1583,1583,1581,33
|
|
20230613,114200,165510520,1581,1582,1582,1581,6088
|
|
20230613,114100,155884340,1583,1583,1583,1583,0
|
|
20230613,114000,155884340,1583,1583,1583,1583,65
|
|
20230613,113900,155781445,1582,1581,1582,1581,1011
|
|
20230613,113800,154182053,1582,1582,1582,1582,201
|
|
20230613,113700,153864071,1582,1582,1583,1582,1770
|
|
20230613,113600,151063917,1583,1583,1583,1583,0
|
|
20230613,113500,151063917,1583,1583,1583,1583,0
|
|
20230613,113400,151063917,1583,1583,1583,1583,0
|
|
20230613,113300,151063917,1583,1583,1583,1583,1
|
|
20230613,113200,151062334,1583,1583,1583,1583,0
|
|
20230613,113100,151062334,1583,1583,1583,1583,67
|
|
20230613,113000,150956273,1583,1583,1583,1583,550
|
|
20230613,112900,150085623,1582,1582,1582,1582,90
|
|
20230613,112800,149943243,1581,1581,1581,1581,0
|
|
20230613,112700,149943243,1581,1581,1581,1581,0
|
|
20230613,112600,149943243,1581,1583,1583,1581,1010
|
|
20230613,112500,148345842,1583,1583,1583,1583,17
|
|
20230613,112400,148318931,1583,1583,1583,1583,1
|
|
20230613,112300,148317348,1583,1583,1583,1583,50
|
|
20230613,112200,148238198,1582,1583,1583,1582,3
|
|
20230613,112100,148233451,1583,1582,1583,1582,233
|
|
20230613,112000,147864844,1582,1582,1582,1582,0
|
|
20230613,111900,147864844,1582,1583,1583,1582,956
|
|
20230613,111800,146352101,1583,1583,1583,1583,1
|
|
20230613,111700,146350518,1584,1584,1584,1584,0
|
|
20230613,111600,146350518,1584,1584,1584,1584,1027
|
|
20230613,111500,144723750,1583,1583,1583,1583,1
|
|
20230613,111400,144722167,1586,1586,1586,1586,508
|
|
20230613,111300,143916479,1587,1587,1587,1587,0
|
|
20230613,111200,143916479,1587,1587,1587,1587,0
|
|
20230613,111100,143916479,1587,1587,1587,1587,0
|
|
20230613,111000,143916479,1587,1582,1587,1582,691
|
|
20230613,110900,142823312,1582,1587,1587,1582,4200
|
|
20230613,110800,136174668,1587,1587,1587,1587,663
|
|
20230613,110700,135122487,1587,1587,1587,1587,0
|
|
20230613,110600,135122487,1587,1587,1587,1587,18
|
|
20230613,110500,135093921,1587,1587,1587,1587,0
|
|
20230613,110400,135093921,1587,1587,1587,1587,0
|
|
20230613,110300,135093921,1587,1587,1587,1587,0
|
|
20230613,110200,135093921,1587,1587,1587,1587,0
|
|
20230613,110100,135093921,1587,1587,1587,1587,217
|
|
20230613,110000,134749542,1587,1587,1587,1587,4
|
|
20230613,105900,134743194,1587,1587,1587,1587,0
|
|
20230613,105800,134743194,1587,1587,1587,1587,0
|
|
20230613,105700,134743194,1587,1587,1587,1587,20
|
|
20230613,105600,134711454,1587,1584,1587,1584,2430
|
|
20230613,105500,130859864,1585,1585,1585,1585,5
|
|
20230613,105400,130851939,1585,1585,1585,1585,3
|
|
20230613,105300,130847184,1585,1585,1585,1585,3
|
|
20230613,105200,130842429,1584,1584,1584,1584,3
|
|
20230613,105100,130837677,1585,1585,1585,1585,0
|
|
20230613,105000,130837677,1585,1585,1585,1585,105
|
|
20230613,104900,130671252,1583,1583,1583,1583,2
|
|
20230613,104800,130668086,1585,1584,1585,1583,3626
|
|
20230613,104700,124924030,1585,1585,1585,1585,0
|
|
20230613,104600,124924030,1585,1585,1585,1585,0
|
|
20230613,104500,124924030,1585,1585,1585,1585,17
|
|
20230613,104400,124897085,1585,1585,1585,1585,1750
|
|
20230613,104300,122123335,1585,1585,1585,1585,10
|
|
20230613,104200,122107485,1585,1585,1585,1585,145
|
|
20230613,104100,121877660,1585,1585,1585,1585,10
|
|
20230613,104000,121861810,1585,1585,1585,1585,539
|
|
20230613,103900,121007495,1587,1587,1587,1587,17
|
|
20230613,103800,120980516,1586,1586,1586,1586,2
|
|
20230613,103700,120977344,1587,1587,1587,1587,2
|
|
20230613,103600,120974170,1588,1587,1588,1587,140
|
|
20230613,103500,120751857,1588,1588,1588,1588,0
|
|
20230613,103400,120751857,1588,1588,1588,1588,33
|
|
20230613,103300,120699453,1582,1588,1588,1582,7562
|
|
20230613,103200,108724692,1588,1588,1588,1588,7
|
|
20230613,103100,108713576,1588,1588,1588,1588,20
|
|
20230613,103000,108681816,1588,1588,1588,1588,136
|
|
20230613,102900,108465848,1588,1588,1588,1587,317
|
|
20230613,102800,107962502,1588,1588,1588,1588,0
|
|
20230613,102700,107962502,1588,1588,1588,1588,17
|
|
20230613,102600,107935506,1586,1586,1586,1586,0
|
|
20230613,102500,107935506,1586,1586,1586,1586,0
|
|
20230613,102400,107935506,1586,1586,1586,1586,505
|
|
20230613,102300,107134576,1586,1589,1589,1586,556
|
|
20230613,102200,106252658,1586,1588,1588,1586,53
|
|
20230613,102100,106168597,1586,1588,1588,1585,101
|
|
20230613,102000,106008502,1585,1585,1585,1585,0
|
|
20230613,101900,106008502,1585,1586,1586,1585,11377
|
|
20230613,101800,87974857,1586,1587,1587,1586,1729
|
|
20230613,101700,85232660,1587,1587,1587,1587,1017
|
|
20230613,101600,83618681,1586,1586,1586,1586,18
|
|
20230613,101500,83590133,1586,1585,1586,1585,840
|
|
20230613,101400,82258435,1586,1586,1586,1586,22
|
|
20230613,101300,82223543,1586,1586,1589,1585,1245
|
|
20230613,101200,80248935,1587,1587,1587,1587,100
|
|
20230613,101100,80090235,1588,1586,1588,1586,673
|
|
20230613,101000,79021633,1585,1585,1585,1585,0
|
|
20230613,100900,79021633,1585,1585,1585,1585,0
|
|
20230613,100800,79021633,1585,1586,1586,1585,794
|
|
20230613,100700,77763074,1586,1586,1586,1586,201
|
|
20230613,100600,77444288,1586,1586,1586,1586,80
|
|
20230613,100500,77317408,1586,1587,1587,1586,2957
|
|
20230613,100400,72626718,1588,1589,1589,1588,121
|
|
20230613,100300,72434569,1589,1589,1589,1589,330
|
|
20230613,100200,71910199,1590,1590,1590,1590,17
|
|
20230613,100100,71883169,1592,1592,1592,1592,0
|
|
20230613,100000,71883169,1592,1592,1592,1587,23
|
|
20230613,095900,71846648,1592,1593,1593,1592,5230
|
|
20230613,095800,63515275,1593,1593,1593,1593,10
|
|
20230613,095700,63499345,1593,1592,1593,1592,433
|
|
20230613,095600,62809994,1591,1590,1591,1590,2339
|
|
20230613,095500,59088932,1590,1590,1590,1587,48
|
|
20230613,095400,59012705,1590,1587,1590,1587,26
|
|
20230613,095300,58971425,1591,1591,1591,1591,0
|
|
20230613,095200,58971425,1591,1591,1591,1591,2
|
|
20230613,095100,58968243,1591,1591,1591,1591,1
|
|
20230613,095000,58966652,1587,1587,1587,1587,1200
|
|
20230613,094900,57062252,1591,1591,1591,1591,0
|
|
20230613,094800,57062252,1591,1591,1591,1591,3
|
|
20230613,094700,57057479,1592,1592,1592,1592,0
|
|
20230613,094600,57057479,1592,1587,1592,1587,867
|
|
20230613,094500,55681315,1588,1588,1588,1588,1102
|
|
20230613,094400,53931339,1587,1587,1587,1587,0
|
|
20230613,094300,53931339,1587,1586,1587,1586,1198
|
|
20230613,094200,52030513,1587,1587,1587,1587,0
|
|
20230613,094100,52030513,1587,1587,1587,1587,912
|
|
20230613,094000,50583169,1587,1586,1587,1585,440
|
|
20230613,093900,49885233,1586,1587,1587,1586,737
|
|
20230613,093800,48716311,1587,1587,1587,1587,0
|
|
20230613,093700,48716311,1587,1587,1587,1587,11
|
|
20230613,093600,48698854,1587,1587,1587,1587,7
|
|
20230613,093500,48687745,1583,1587,1587,1583,133
|
|
20230613,093400,48477139,1587,1587,1587,1587,2
|
|
20230613,093300,48473965,1587,1587,1587,1587,100
|
|
20230613,093200,48315265,1587,1587,1587,1582,67
|
|
20230613,093100,48208986,1581,1583,1586,1581,3901
|
|
20230613,093000,42033544,1583,1585,1586,1583,1085
|
|
20230613,092900,40315984,1584,1584,1584,1584,130
|
|
20230613,092800,40110064,1585,1586,1586,1585,469
|
|
20230613,092700,39366669,1586,1585,1586,1585,2460
|
|
20230613,092600,35467568,1586,1586,1586,1586,367
|
|
20230613,092500,34885506,1587,1587,1587,1587,17
|
|
20230613,092400,34858527,1588,1588,1588,1588,996
|
|
20230613,092300,33276879,1588,1592,1592,1588,407
|
|
20230613,092200,32629789,1593,1587,1593,1587,231
|
|
20230613,092100,32261812,1586,1586,1586,1586,0
|
|
20230613,092000,32261812,1586,1585,1586,1585,2530
|
|
20230613,091900,28251190,1585,1585,1585,1585,1533
|
|
20230613,091800,25821385,1585,1586,1586,1585,35
|
|
20230613,091700,25765880,1585,1594,1594,1585,26
|
|
20230613,091600,25724509,1594,1585,1595,1585,2016
|
|
20230613,091500,22514780,1585,1585,1585,1584,1567
|
|
20230613,091400,20031862,1591,1591,1591,1591,0
|
|
20230613,091300,20031862,1591,1591,1591,1591,4
|
|
20230613,091200,20025498,1594,1594,1594,1594,0
|
|
20230613,091100,20025498,1594,1594,1594,1594,0
|
|
20230613,091000,20025498,1594,1580,1594,1580,3412
|
|
20230613,090900,14628162,1581,1581,1581,1581,1420
|
|
20230613,090800,12383142,1581,1582,1582,1581,2150
|
|
20230613,090700,8981892,1581,1581,1581,1581,35
|
|
20230613,090600,8926557,1595,1595,1595,1595,0
|
|
20230613,090500,8926557,1595,1582,1600,1580,250
|
|
20230613,090400,8531259,1603,1603,1603,1603,0
|
|
20230613,090300,8531259,1603,1584,1603,1579,1069
|
|
20230613,090200,6839210,1583,1587,1587,1583,2096
|
|
20230613,090100,3515205,1587,1587,1587,1587,2000
|
|
20230613,090000,341205,1587,1587,1587,1587,215
|