696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,203300,723043197,1759,1759,1759,1759,3152
|
|
20230607,203200,723043197,1759,1759,1759,1759,0
|
|
20230607,203100,723043197,1759,1759,1759,1759,0
|
|
20230607,203000,723043197,1759,1759,1759,1759,0
|
|
20230607,202900,723043197,1759,1759,1759,1759,0
|
|
20230607,202800,723043197,1759,1759,1759,1759,0
|
|
20230607,202700,723043197,1759,1759,1759,1759,0
|
|
20230607,202600,723043197,1759,1759,1759,1759,0
|
|
20230607,202500,723043197,1759,1759,1759,1759,0
|
|
20230607,202400,723043197,1759,1759,1759,1759,0
|
|
20230607,202300,723043197,1759,1759,1759,1759,0
|
|
20230607,202200,723043197,1759,1759,1759,1759,0
|
|
20230607,202100,723043197,1759,1759,1759,1759,0
|
|
20230607,202000,723043197,1759,1759,1759,1759,0
|
|
20230607,201900,723043197,1759,1759,1759,1759,0
|
|
20230607,201800,723043197,1759,1759,1759,1759,0
|
|
20230607,201700,723043197,1759,1759,1759,1759,0
|
|
20230607,201600,723043197,1759,1759,1759,1759,0
|
|
20230607,201500,723043197,1759,1759,1759,1759,0
|
|
20230607,201400,723043197,1759,1759,1759,1759,0
|
|
20230607,201300,723043197,1759,1759,1759,1759,0
|
|
20230607,201200,723043197,1759,1759,1759,1759,0
|
|
20230607,201100,723043197,1759,1759,1759,1759,0
|
|
20230607,201000,723043197,1759,1759,1759,1759,0
|
|
20230607,200900,723043197,1759,1759,1759,1759,0
|
|
20230607,200800,723043197,1759,1759,1759,1759,0
|
|
20230607,200700,723043197,1759,1759,1759,1759,0
|
|
20230607,200600,723043197,1759,1759,1759,1759,0
|
|
20230607,200500,723043197,1759,1759,1759,1759,0
|
|
20230607,200400,723043197,1759,1759,1759,1759,0
|
|
20230607,200300,723043197,1759,1759,1759,1759,3152
|
|
20230607,200200,723043197,1759,1759,1759,1759,0
|
|
20230607,200100,723043197,1759,1759,1759,1759,0
|
|
20230607,200000,723043197,1759,1759,1759,1759,0
|
|
20230607,195900,723043197,1759,1759,1759,1759,0
|
|
20230607,195800,723043197,1759,1759,1759,1759,0
|
|
20230607,195700,723043197,1759,1759,1759,1759,0
|
|
20230607,195600,723043197,1759,1759,1759,1759,0
|
|
20230607,195500,723043197,1759,1759,1759,1759,0
|
|
20230607,195400,723043197,1759,1759,1759,1759,0
|
|
20230607,195300,723043197,1759,1759,1759,1759,0
|
|
20230607,195200,723043197,1759,1759,1759,1759,0
|
|
20230607,195100,723043197,1759,1759,1759,1759,0
|
|
20230607,195000,723043197,1759,1759,1759,1759,0
|
|
20230607,194900,723043197,1759,1759,1759,1759,0
|
|
20230607,194800,723043197,1759,1759,1759,1759,0
|
|
20230607,194700,723043197,1759,1759,1759,1759,0
|
|
20230607,194600,723043197,1759,1759,1759,1759,0
|
|
20230607,194500,723043197,1759,1759,1759,1759,0
|
|
20230607,194400,723043197,1759,1759,1759,1759,0
|
|
20230607,194300,723043197,1759,1759,1759,1759,0
|
|
20230607,194200,723043197,1759,1759,1759,1759,0
|
|
20230607,194100,723043197,1759,1759,1759,1759,0
|
|
20230607,194000,723043197,1759,1759,1759,1759,0
|
|
20230607,193900,723043197,1759,1759,1759,1759,0
|
|
20230607,193800,723043197,1759,1759,1759,1759,0
|
|
20230607,193700,723043197,1759,1759,1759,1759,0
|
|
20230607,193600,723043197,1759,1759,1759,1759,0
|
|
20230607,193500,723043197,1759,1759,1759,1759,0
|
|
20230607,193400,723043197,1759,1759,1759,1759,0
|
|
20230607,193300,723043197,1759,1759,1759,1759,3152
|
|
20230607,193200,723043197,1759,1759,1759,1759,0
|
|
20230607,193100,723043197,1759,1759,1759,1759,0
|
|
20230607,193000,723043197,1759,1759,1759,1759,0
|
|
20230607,192900,723043197,1759,1759,1759,1759,0
|
|
20230607,192800,723043197,1759,1759,1759,1759,0
|
|
20230607,192700,723043197,1759,1759,1759,1759,0
|
|
20230607,192600,723043197,1759,1759,1759,1759,0
|
|
20230607,192500,723043197,1759,1759,1759,1759,0
|
|
20230607,192400,723043197,1759,1759,1759,1759,0
|
|
20230607,192300,723043197,1759,1759,1759,1759,0
|
|
20230607,192200,723043197,1759,1759,1759,1759,0
|
|
20230607,192100,723043197,1759,1759,1759,1759,0
|
|
20230607,192000,723043197,1759,1759,1759,1759,0
|
|
20230607,191900,723043197,1759,1759,1759,1759,0
|
|
20230607,191800,723043197,1759,1759,1759,1759,0
|
|
20230607,191700,723043197,1759,1759,1759,1759,0
|
|
20230607,191600,723043197,1759,1759,1759,1759,0
|
|
20230607,191500,723043197,1759,1759,1759,1759,0
|
|
20230607,191400,723043197,1759,1759,1759,1759,0
|
|
20230607,191300,723043197,1759,1759,1759,1759,0
|
|
20230607,191200,723043197,1759,1759,1759,1759,0
|
|
20230607,191100,723043197,1759,1759,1759,1759,0
|
|
20230607,191000,723043197,1759,1759,1759,1759,0
|
|
20230607,190900,723043197,1759,1759,1759,1759,0
|
|
20230607,190800,723043197,1759,1759,1759,1759,0
|
|
20230607,190700,723043197,1759,1759,1759,1759,0
|
|
20230607,190600,723043197,1759,1759,1759,1759,0
|
|
20230607,190500,723043197,1759,1759,1759,1759,0
|
|
20230607,190400,723043197,1759,1759,1759,1759,0
|
|
20230607,190300,723043197,1759,1759,1759,1759,3152
|
|
20230607,190200,723043197,1759,1759,1759,1759,0
|
|
20230607,190100,723043197,1759,1759,1759,1759,0
|
|
20230607,190000,723043197,1759,1759,1759,1759,0
|
|
20230607,185900,723043197,1759,1759,1759,1759,0
|
|
20230607,185800,723043197,1759,1759,1759,1759,0
|
|
20230607,185700,723043197,1759,1759,1759,1759,0
|
|
20230607,185600,723043197,1759,1759,1759,1759,0
|
|
20230607,185500,723043197,1759,1759,1759,1759,0
|
|
20230607,185400,723043197,1759,1759,1759,1759,0
|
|
20230607,185300,723043197,1759,1759,1759,1759,0
|
|
20230607,185200,723043197,1759,1759,1759,1759,0
|
|
20230607,185100,723043197,1759,1759,1759,1759,0
|
|
20230607,185000,723043197,1759,1759,1759,1759,0
|
|
20230607,184900,723043197,1759,1759,1759,1759,0
|
|
20230607,184800,723043197,1759,1759,1759,1759,0
|
|
20230607,184700,723043197,1759,1759,1759,1759,0
|
|
20230607,184600,723043197,1759,1759,1759,1759,0
|
|
20230607,184500,723043197,1759,1759,1759,1759,0
|
|
20230607,184400,723043197,1759,1759,1759,1759,0
|
|
20230607,184300,723043197,1759,1759,1759,1759,0
|
|
20230607,184200,723043197,1759,1759,1759,1759,0
|
|
20230607,184100,723043197,1759,1759,1759,1759,0
|
|
20230607,184000,723043197,1759,1759,1759,1759,0
|
|
20230607,183900,723043197,1759,1759,1759,1759,0
|
|
20230607,183800,723043197,1759,1759,1759,1759,0
|
|
20230607,183700,723043197,1759,1759,1759,1759,0
|
|
20230607,183600,723043197,1759,1759,1759,1759,0
|
|
20230607,183500,723043197,1759,1759,1759,1759,0
|
|
20230607,183400,723043197,1759,1759,1759,1759,0
|
|
20230607,183300,723043197,1759,1759,1759,1759,3152
|
|
20230607,183200,723043197,1759,1759,1759,1759,0
|
|
20230607,183100,723043197,1759,1759,1759,1759,0
|
|
20230607,183000,723043197,1759,1759,1759,1759,0
|
|
20230607,182900,723043197,1759,1759,1759,1759,0
|
|
20230607,182800,723043197,1759,1759,1759,1759,0
|
|
20230607,182700,723043197,1759,1759,1759,1759,0
|
|
20230607,182600,723043197,1759,1759,1759,1759,0
|
|
20230607,182500,723043197,1759,1759,1759,1759,0
|
|
20230607,182400,723043197,1759,1759,1759,1759,0
|
|
20230607,182300,723043197,1759,1759,1759,1759,0
|
|
20230607,182200,723043197,1759,1759,1759,1759,0
|
|
20230607,182100,723043197,1759,1759,1759,1759,0
|
|
20230607,182000,723043197,1759,1759,1759,1759,0
|
|
20230607,181900,723043197,1759,1759,1759,1759,0
|
|
20230607,181800,723043197,1759,1759,1759,1759,0
|
|
20230607,181700,723043197,1759,1759,1759,1759,0
|
|
20230607,181600,723043197,1759,1759,1759,1759,0
|
|
20230607,181500,723043197,1759,1759,1759,1759,0
|
|
20230607,181400,723043197,1759,1759,1759,1759,0
|
|
20230607,181300,723043197,1759,1759,1759,1759,0
|
|
20230607,181200,723043197,1759,1759,1759,1759,0
|
|
20230607,181100,723043197,1759,1759,1759,1759,0
|
|
20230607,181000,723043197,1759,1759,1759,1759,0
|
|
20230607,180900,723043197,1759,1759,1759,1759,0
|
|
20230607,180800,723043197,1759,1759,1759,1759,0
|
|
20230607,180700,723043197,1759,1759,1759,1759,0
|
|
20230607,180600,723043197,1759,1759,1759,1759,0
|
|
20230607,180500,723043197,1759,1759,1759,1759,0
|
|
20230607,180400,723043197,1759,1759,1759,1759,0
|
|
20230607,180300,723043197,1759,1759,1759,1759,3152
|
|
20230607,180200,723043197,1759,1759,1759,1759,0
|
|
20230607,180100,723043197,1759,1759,1759,1759,0
|
|
20230607,180000,723043197,1759,1759,1759,1759,0
|
|
20230607,175900,723043197,1759,1759,1759,1759,0
|
|
20230607,175800,723043197,1759,1759,1759,1759,0
|
|
20230607,175700,723043197,1759,1759,1759,1759,0
|
|
20230607,175600,723043197,1759,1759,1759,1759,0
|
|
20230607,175500,723043197,1759,1759,1759,1759,0
|
|
20230607,175400,723043197,1759,1759,1759,1759,0
|
|
20230607,175300,723043197,1759,1759,1759,1759,0
|
|
20230607,175200,723043197,1759,1759,1759,1759,0
|
|
20230607,175100,723043197,1759,1759,1759,1759,0
|
|
20230607,175000,723043197,1759,1759,1759,1759,0
|
|
20230607,174900,723043197,1759,1759,1759,1759,0
|
|
20230607,174800,723043197,1759,1759,1759,1759,0
|
|
20230607,174700,723043197,1759,1759,1759,1759,0
|
|
20230607,174600,723043197,1759,1759,1759,1759,0
|
|
20230607,174500,723043197,1759,1759,1759,1759,0
|
|
20230607,174400,723043197,1759,1759,1759,1759,0
|
|
20230607,174300,723043197,1759,1759,1759,1759,0
|
|
20230607,174200,723043197,1759,1759,1759,1759,0
|
|
20230607,174100,723043197,1759,1759,1759,1759,0
|
|
20230607,174000,723043197,1759,1759,1759,1759,0
|
|
20230607,173900,723043197,1759,1759,1759,1759,0
|
|
20230607,173800,723043197,1759,1759,1759,1759,0
|
|
20230607,173700,723043197,1759,1759,1759,1759,0
|
|
20230607,173600,723043197,1759,1759,1759,1759,0
|
|
20230607,173500,723043197,1759,1759,1759,1759,0
|
|
20230607,173400,723043197,1759,1759,1759,1759,0
|
|
20230607,173300,723043197,1759,1759,1759,1759,3152
|
|
20230607,173200,723043197,1759,1759,1759,1759,0
|
|
20230607,173100,723043197,1759,1759,1759,1759,0
|
|
20230607,173000,723043197,1759,1759,1759,1759,0
|
|
20230607,172900,723043197,1759,1759,1759,1759,0
|
|
20230607,172800,723043197,1759,1759,1759,1759,0
|
|
20230607,172700,723043197,1759,1759,1759,1759,0
|
|
20230607,172600,723043197,1759,1759,1759,1759,0
|
|
20230607,172500,723043197,1759,1759,1759,1759,0
|
|
20230607,172400,723043197,1759,1759,1759,1759,0
|
|
20230607,172300,723043197,1759,1759,1759,1759,0
|
|
20230607,172200,723043197,1759,1759,1759,1759,0
|
|
20230607,172100,723043197,1759,1759,1759,1759,0
|
|
20230607,172000,723043197,1759,1759,1759,1759,0
|
|
20230607,171900,723043197,1759,1759,1759,1759,0
|
|
20230607,171800,723043197,1759,1759,1759,1759,0
|
|
20230607,171700,723043197,1759,1759,1759,1759,0
|
|
20230607,171600,723043197,1759,1759,1759,1759,0
|
|
20230607,171500,723043197,1759,1759,1759,1759,0
|
|
20230607,171400,723043197,1759,1759,1759,1759,0
|
|
20230607,171300,723043197,1759,1759,1759,1759,0
|
|
20230607,171200,723043197,1759,1759,1759,1759,0
|
|
20230607,171100,723043197,1759,1759,1759,1759,0
|
|
20230607,171000,723043197,1759,1759,1759,1759,0
|
|
20230607,170900,723043197,1759,1759,1759,1759,0
|
|
20230607,170800,723043197,1759,1759,1759,1759,0
|
|
20230607,170700,723043197,1759,1759,1759,1759,0
|
|
20230607,170600,723043197,1759,1759,1759,1759,0
|
|
20230607,170500,723043197,1759,1759,1759,1759,0
|
|
20230607,170400,723043197,1759,1759,1759,1759,0
|
|
20230607,170300,723043197,1759,1759,1759,1759,3152
|
|
20230607,170200,723043197,1759,1759,1759,1759,0
|
|
20230607,170100,723043197,1759,1759,1759,1759,0
|
|
20230607,170000,723043197,1759,1759,1759,1759,0
|
|
20230607,165900,723043197,1759,1759,1759,1759,0
|
|
20230607,165800,723043197,1759,1759,1759,1759,0
|
|
20230607,165700,723043197,1759,1759,1759,1759,0
|
|
20230607,165600,723043197,1759,1759,1759,1759,0
|
|
20230607,165500,723043197,1759,1759,1759,1759,0
|
|
20230607,165400,723043197,1759,1759,1759,1759,0
|
|
20230607,165300,723043197,1759,1759,1759,1759,0
|
|
20230607,165200,723043197,1759,1759,1759,1759,0
|
|
20230607,165100,723043197,1759,1759,1759,1759,0
|
|
20230607,165000,723043197,1759,1759,1759,1759,0
|
|
20230607,164900,723043197,1759,1759,1759,1759,0
|
|
20230607,164800,723043197,1759,1759,1759,1759,0
|
|
20230607,164700,723043197,1759,1759,1759,1759,0
|
|
20230607,164600,723043197,1759,1759,1759,1759,0
|
|
20230607,164500,723043197,1759,1759,1759,1759,0
|
|
20230607,164400,723043197,1759,1759,1759,1759,0
|
|
20230607,164300,723043197,1759,1759,1759,1759,0
|
|
20230607,164200,723043197,1759,1759,1759,1759,0
|
|
20230607,164100,723043197,1759,1759,1759,1759,0
|
|
20230607,164000,723043197,1759,1759,1759,1759,0
|
|
20230607,163900,723043197,1759,1759,1759,1759,0
|
|
20230607,163800,723043197,1759,1759,1759,1759,0
|
|
20230607,163700,723043197,1759,1759,1759,1759,0
|
|
20230607,163600,723043197,1759,1759,1759,1759,0
|
|
20230607,163500,723043197,1759,1759,1759,1759,0
|
|
20230607,163400,723043197,1759,1759,1759,1759,0
|
|
20230607,163300,723043197,1759,1759,1759,1759,3152
|
|
20230607,163200,723043197,1759,1759,1759,1759,0
|
|
20230607,163100,723043197,1759,1759,1759,1759,0
|
|
20230607,163000,723043197,1759,1759,1759,1759,0
|
|
20230607,162900,723043197,1759,1759,1759,1759,0
|
|
20230607,162800,723043197,1759,1759,1759,1759,0
|
|
20230607,162700,723043197,1759,1759,1759,1759,0
|
|
20230607,162600,723043197,1759,1759,1759,1759,0
|
|
20230607,162500,723043197,1759,1759,1759,1759,0
|
|
20230607,162400,723043197,1759,1759,1759,1759,0
|
|
20230607,162300,723043197,1759,1759,1759,1759,0
|
|
20230607,162200,723043197,1759,1759,1759,1759,0
|
|
20230607,162100,723043197,1759,1759,1759,1759,0
|
|
20230607,162000,723043197,1759,1759,1759,1759,0
|
|
20230607,161900,723043197,1759,1759,1759,1759,0
|
|
20230607,161800,723043197,1759,1759,1759,1759,0
|
|
20230607,161700,723043197,1759,1759,1759,1759,0
|
|
20230607,161600,723043197,1759,1759,1759,1759,0
|
|
20230607,161500,723043197,1759,1759,1759,1759,0
|
|
20230607,161400,723043197,1759,1759,1759,1759,0
|
|
20230607,161300,723043197,1759,1759,1759,1759,0
|
|
20230607,161200,723043197,1759,1759,1759,1759,0
|
|
20230607,161100,723043197,1759,1759,1759,1759,0
|
|
20230607,161000,723043197,1759,1759,1759,1759,0
|
|
20230607,160900,723043197,1759,1759,1759,1759,0
|
|
20230607,160800,723043197,1759,1759,1759,1759,0
|
|
20230607,160700,723043197,1759,1759,1759,1759,0
|
|
20230607,160600,723043197,1759,1759,1759,1759,0
|
|
20230607,160500,723043197,1759,1759,1759,1759,0
|
|
20230607,160400,723043197,1759,1759,1759,1759,0
|
|
20230607,160300,723043197,1759,1759,1759,1759,3152
|
|
20230607,160200,723043197,1759,1759,1759,1759,0
|
|
20230607,160100,723043197,1759,1759,1759,1759,0
|
|
20230607,160000,723043197,1759,1759,1759,1759,0
|
|
20230607,155900,723043197,1759,1759,1759,1759,0
|
|
20230607,155800,723043197,1759,1759,1759,1759,0
|
|
20230607,155700,723043197,1759,1759,1759,1759,0
|
|
20230607,155600,723043197,1759,1759,1759,1759,0
|
|
20230607,155500,723043197,1759,1759,1759,1759,0
|
|
20230607,155400,723043197,1759,1759,1759,1759,0
|
|
20230607,155300,723043197,1759,1759,1759,1759,0
|
|
20230607,155200,723043197,1759,1759,1759,1759,0
|
|
20230607,155100,723043197,1759,1759,1759,1759,0
|
|
20230607,155000,723043197,1759,1759,1759,1759,0
|
|
20230607,154900,723043197,1759,1759,1759,1759,0
|
|
20230607,154800,723043197,1759,1759,1759,1759,0
|
|
20230607,154700,723043197,1759,1759,1759,1759,0
|
|
20230607,154600,723043197,1759,1759,1759,1759,0
|
|
20230607,154500,723043197,1759,1759,1759,1759,0
|
|
20230607,154400,723043197,1759,1759,1759,1759,0
|
|
20230607,154300,723043197,1759,1759,1759,1759,0
|
|
20230607,154200,723043197,1759,1759,1759,1759,0
|
|
20230607,154100,723043197,1759,1759,1759,1759,0
|
|
20230607,154000,723043197,1759,1759,1759,1759,0
|
|
20230607,153900,723043197,1759,1759,1759,1759,0
|
|
20230607,153800,723043197,1759,1759,1759,1759,0
|
|
20230607,153700,723043197,1759,1759,1759,1759,0
|
|
20230607,153600,723043197,1759,1759,1759,1759,0
|
|
20230607,153500,723043197,1759,1759,1759,1759,0
|
|
20230607,153400,723043197,1759,1759,1759,1759,0
|
|
20230607,153300,723043197,1759,1759,1759,1759,3152
|
|
20230607,153200,723043197,1759,1759,1759,1759,0
|
|
20230607,153100,723043197,1759,1759,1759,1759,0
|
|
20230607,153000,723043197,1759,1759,1759,1759,3152
|
|
20230607,152900,717498829,1759,1759,1759,1759,0
|
|
20230607,152800,717498829,1759,1759,1759,1759,0
|
|
20230607,152700,717498829,1759,1759,1759,1759,0
|
|
20230607,152600,717498829,1759,1759,1759,1759,0
|
|
20230607,152500,717498829,1759,1759,1759,1759,0
|
|
20230607,152400,717498829,1759,1759,1759,1759,0
|
|
20230607,152300,717498829,1759,1759,1759,1759,0
|
|
20230607,152200,717498829,1759,1759,1759,1759,0
|
|
20230607,152100,717498829,1759,1759,1759,1759,0
|
|
20230607,152000,717498829,1759,1759,1759,1759,0
|
|
20230607,151900,717498829,1759,1759,1759,1759,460
|
|
20230607,151800,716689689,1759,1759,1759,1758,466
|
|
20230607,151700,715870189,1759,1757,1759,1752,2074
|
|
20230607,151600,712230494,1757,1759,1759,1757,1942
|
|
20230607,151500,708816798,1758,1758,1758,1758,800
|
|
20230607,151400,707410398,1758,1758,1758,1758,369
|
|
20230607,151300,706761696,1758,1761,1761,1758,1494
|
|
20230607,151200,704133229,1761,1761,1761,1761,1
|
|
20230607,151100,704131468,1761,1761,1761,1761,2
|
|
20230607,151000,704127946,1759,1760,1760,1759,548
|
|
20230607,150900,703164009,1761,1756,1761,1756,10
|
|
20230607,150800,703146424,1756,1756,1756,1756,2000
|
|
20230607,150700,699634424,1762,1762,1762,1762,1290
|
|
20230607,150600,697361444,1762,1760,1762,1751,17662
|
|
20230607,150500,666358708,1760,1759,1760,1759,1116
|
|
20230607,150400,664395465,1760,1760,1760,1760,3190
|
|
20230607,150300,658781065,1761,1761,1761,1760,1501
|
|
20230607,150200,656138129,1762,1764,1764,1762,615
|
|
20230607,150100,655054294,1764,1764,1764,1764,0
|
|
20230607,150000,655054294,1764,1764,1764,1764,0
|
|
20230607,145900,655054294,1764,1764,1764,1764,196
|
|
20230607,145800,654708550,1764,1764,1764,1764,0
|
|
20230607,145700,654708550,1764,1764,1764,1764,4
|
|
20230607,145600,654701494,1764,1764,1764,1764,753
|
|
20230607,145500,653373202,1764,1764,1764,1764,1820
|
|
20230607,145400,650162722,1764,1764,1764,1764,6
|
|
20230607,145300,650152138,1764,1763,1764,1761,3555
|
|
20230607,145200,643882591,1760,1764,1764,1760,1477
|
|
20230607,145100,641281569,1764,1764,1764,1764,8
|
|
20230607,145000,641267457,1765,1765,1765,1765,0
|
|
20230607,144900,641267457,1765,1765,1765,1765,0
|
|
20230607,144800,641267457,1765,1765,1765,1765,0
|
|
20230607,144700,641267457,1765,1761,1765,1761,971
|
|
20230607,144600,639555190,1766,1766,1766,1766,0
|
|
20230607,144500,639555190,1766,1766,1766,1766,0
|
|
20230607,144400,639555190,1766,1762,1766,1760,221
|
|
20230607,144300,639165900,1766,1761,1766,1761,2682
|
|
20230607,144200,634440764,1761,1761,1761,1761,1400
|
|
20230607,144100,631975364,1762,1762,1762,1762,211
|
|
20230607,144000,631603582,1762,1762,1762,1762,50
|
|
20230607,143900,631515482,1770,1770,1770,1770,0
|
|
20230607,143800,631515482,1770,1770,1770,1770,6
|
|
20230607,143700,631504862,1770,1770,1770,1770,0
|
|
20230607,143600,631504862,1770,1770,1770,1770,117
|
|
20230607,143500,631297772,1770,1762,1770,1762,5568
|
|
20230607,143400,621461578,1761,1761,1761,1761,780
|
|
20230607,143300,620087998,1762,1762,1762,1762,422
|
|
20230607,143200,619344434,1762,1766,1766,1762,375
|
|
20230607,143100,618683567,1763,1765,1765,1763,2115
|
|
20230607,143000,614952871,1765,1766,1766,1765,441
|
|
20230607,142900,614174131,1770,1770,1770,1770,5
|
|
20230607,142800,614165281,1766,1766,1766,1766,53
|
|
20230607,142700,614071683,1766,1766,1766,1766,12
|
|
20230607,142600,614050491,1770,1770,1770,1770,206
|
|
20230607,142500,613685871,1770,1770,1770,1770,30
|
|
20230607,142400,613632771,1771,1771,1771,1771,0
|
|
20230607,142300,613632771,1771,1771,1771,1771,0
|
|
20230607,142200,613632771,1771,1766,1771,1766,2652
|
|
20230607,142100,608949234,1770,1770,1770,1770,1
|
|
20230607,142000,608947464,1771,1771,1771,1771,0
|
|
20230607,141900,608947464,1771,1771,1771,1771,0
|
|
20230607,141800,608947464,1771,1771,1771,1771,0
|
|
20230607,141700,608947464,1771,1771,1771,1771,180
|
|
20230607,141600,608628684,1771,1771,1771,1771,0
|
|
20230607,141500,608628684,1771,1771,1771,1771,0
|
|
20230607,141400,608628684,1771,1771,1771,1771,2000
|
|
20230607,141300,605086684,1771,1771,1771,1771,290
|
|
20230607,141200,604573094,1771,1771,1771,1771,0
|
|
20230607,141100,604573094,1771,1771,1771,1771,0
|
|
20230607,141000,604573094,1771,1771,1771,1771,0
|
|
20230607,140900,604573094,1771,1771,1771,1771,0
|
|
20230607,140800,604573094,1771,1771,1771,1771,501
|
|
20230607,140700,603685823,1771,1771,1771,1771,1350
|
|
20230607,140600,601294973,1771,1771,1771,1771,6
|
|
20230607,140500,601284347,1763,1763,1763,1763,0
|
|
20230607,140400,601284347,1763,1763,1763,1763,4273
|
|
20230607,140300,593751048,1763,1772,1772,1763,806
|
|
20230607,140200,592326150,1772,1772,1772,1772,10
|
|
20230607,140100,592308430,1773,1767,1773,1763,1649
|
|
20230607,140000,589397341,1774,1774,1774,1774,10
|
|
20230607,135900,589379601,1775,1766,1775,1766,872
|
|
20230607,135800,587839599,1766,1767,1767,1766,672
|
|
20230607,135700,586652747,1767,1767,1767,1767,1159
|
|
20230607,135600,584604794,1769,1769,1769,1769,3441
|
|
20230607,135500,578517665,1770,1770,1770,1770,0
|
|
20230607,135400,578517665,1770,1776,1776,1770,1750
|
|
20230607,135300,575420105,1776,1776,1776,1776,16
|
|
20230607,135200,575391689,1770,1777,1777,1770,1938
|
|
20230607,135100,571961422,1777,1777,1777,1777,0
|
|
20230607,135000,571961422,1777,1777,1777,1777,0
|
|
20230607,134900,571961422,1777,1777,1777,1777,5
|
|
20230607,134800,571952537,1777,1777,1777,1777,2
|
|
20230607,134700,571948983,1777,1777,1777,1767,251
|
|
20230607,134600,571504216,1767,1777,1777,1767,59
|
|
20230607,134500,571399873,1766,1766,1766,1766,300
|
|
20230607,134400,570870073,1777,1777,1777,1777,0
|
|
20230607,134300,570870073,1777,1777,1777,1777,30
|
|
20230607,134200,570816763,1777,1777,1777,1777,3230
|
|
20230607,134100,565077053,1777,1777,1777,1777,20
|
|
20230607,134000,565041513,1765,1765,1765,1765,0
|
|
20230607,133900,565041513,1765,1765,1765,1765,600
|
|
20230607,133800,563982513,1778,1778,1778,1778,0
|
|
20230607,133700,563982513,1778,1777,1778,1777,112
|
|
20230607,133600,563783449,1778,1777,1778,1777,138
|
|
20230607,133500,563538157,1778,1773,1778,1764,1002
|
|
20230607,133400,561760485,1764,1774,1774,1764,120
|
|
20230607,133300,561548505,1763,1775,1775,1763,3046
|
|
20230607,133200,556142499,1775,1763,1775,1763,6
|
|
20230607,133100,556131897,1778,1778,1778,1778,123
|
|
20230607,133000,555913203,1779,1778,1779,1778,125
|
|
20230607,132900,555690898,1780,1759,1780,1759,13553
|
|
20230607,132800,531676647,1759,1759,1759,1759,0
|
|
20230607,132700,531676647,1759,1759,1759,1759,500
|
|
20230607,132600,530797147,1759,1760,1760,1759,1966
|
|
20230607,132500,527338839,1760,1760,1760,1760,326
|
|
20230607,132400,526765079,1760,1760,1760,1760,80
|
|
20230607,132300,526624279,1763,1763,1763,1763,0
|
|
20230607,132200,526624279,1763,1763,1763,1763,0
|
|
20230607,132100,526624279,1763,1763,1763,1763,1
|
|
20230607,132000,526622516,1759,1760,1760,1759,743
|
|
20230607,131900,525315434,1759,1759,1759,1759,346
|
|
20230607,131800,524706820,1759,1760,1760,1759,1085
|
|
20230607,131700,522797553,1763,1763,1763,1763,2
|
|
20230607,131600,522794027,1759,1759,1759,1759,0
|
|
20230607,131500,522794027,1759,1759,1759,1759,0
|
|
20230607,131400,522794027,1759,1759,1759,1759,12
|
|
20230607,131300,522772919,1759,1759,1759,1759,0
|
|
20230607,131200,522772919,1759,1759,1759,1759,200
|
|
20230607,131100,522421119,1759,1759,1759,1759,218
|
|
20230607,131000,522037657,1761,1761,1761,1761,0
|
|
20230607,130900,522037657,1761,1761,1761,1761,591
|
|
20230607,130800,520996906,1763,1763,1763,1761,136
|
|
20230607,130700,520757204,1763,1763,1763,1763,282
|
|
20230607,130600,520260038,1759,1763,1763,1759,8975
|
|
20230607,130500,504462665,1763,1765,1765,1763,2359
|
|
20230607,130400,500301434,1765,1765,1765,1765,0
|
|
20230607,130300,500301434,1765,1765,1765,1765,151
|
|
20230607,130200,500034919,1763,1770,1770,1763,18967
|
|
20230607,130100,466555601,1770,1770,1770,1770,27
|
|
20230607,130000,466507811,1770,1769,1770,1769,141
|
|
20230607,125900,466258352,1769,1770,1770,1769,72
|
|
20230607,125800,466130934,1771,1772,1772,1771,3
|
|
20230607,125700,466125619,1773,1768,1773,1768,588
|
|
20230607,125600,465083472,1773,1773,1773,1773,0
|
|
20230607,125500,465083472,1773,1772,1773,1772,284
|
|
20230607,125400,464579941,1767,1770,1770,1767,4784
|
|
20230607,125300,456115565,1770,1772,1772,1770,4499
|
|
20230607,125200,448147320,1773,1773,1773,1773,1913
|
|
20230607,125100,444755571,1773,1776,1776,1773,1530
|
|
20230607,125000,442041240,1776,1776,1776,1776,0
|
|
20230607,124900,442041240,1776,1776,1776,1776,100
|
|
20230607,124800,441863640,1777,1777,1777,1777,0
|
|
20230607,124700,441863640,1777,1777,1777,1777,395
|
|
20230607,124600,441161725,1777,1777,1777,1777,2
|
|
20230607,124500,441158171,1777,1777,1777,1777,0
|
|
20230607,124400,441158171,1777,1777,1777,1777,0
|
|
20230607,124300,441158171,1777,1776,1777,1776,527
|
|
20230607,124200,440222192,1777,1777,1777,1777,0
|
|
20230607,124100,440222192,1777,1774,1777,1774,84
|
|
20230607,124000,440073161,1774,1775,1775,1774,400
|
|
20230607,123900,439363547,1777,1777,1777,1777,0
|
|
20230607,123800,439363547,1777,1775,1777,1775,190
|
|
20230607,123700,439026293,1775,1775,1775,1775,213
|
|
20230607,123600,438648218,1777,1777,1777,1777,282
|
|
20230607,123500,438147104,1775,1775,1775,1775,300
|
|
20230607,123400,437614604,1777,1774,1777,1774,406
|
|
20230607,123300,436894270,1778,1774,1778,1774,29
|
|
20230607,123200,436842784,1778,1778,1778,1778,3000
|
|
20230607,123100,431508784,1778,1778,1778,1778,0
|
|
20230607,123000,431508784,1778,1778,1778,1778,14
|
|
20230607,122900,431483892,1778,1778,1778,1778,10
|
|
20230607,122800,431466112,1779,1779,1779,1779,0
|
|
20230607,122700,431466112,1779,1779,1779,1779,2704
|
|
20230607,122600,426655696,1779,1779,1779,1779,0
|
|
20230607,122500,426655696,1779,1779,1779,1779,0
|
|
20230607,122400,426655696,1779,1779,1779,1779,0
|
|
20230607,122300,426655696,1779,1778,1779,1778,509
|
|
20230607,122200,425750385,1779,1779,1779,1779,0
|
|
20230607,122100,425750385,1779,1779,1779,1779,0
|
|
20230607,122000,425750385,1779,1779,1779,1779,0
|
|
20230607,121900,425750385,1779,1779,1779,1779,0
|
|
20230607,121800,425750385,1779,1779,1779,1779,0
|
|
20230607,121700,425750385,1779,1779,1779,1779,0
|
|
20230607,121600,425750385,1779,1779,1779,1779,50
|
|
20230607,121500,425661435,1779,1779,1779,1779,120
|
|
20230607,121400,425447955,1779,1779,1779,1779,0
|
|
20230607,121300,425447955,1779,1779,1779,1779,0
|
|
20230607,121200,425447955,1779,1779,1779,1779,0
|
|
20230607,121100,425447955,1779,1779,1779,1779,0
|
|
20230607,121000,425447955,1779,1779,1779,1779,3052
|
|
20230607,120900,420018447,1779,1778,1779,1778,1010
|
|
20230607,120800,418222519,1777,1777,1777,1777,10
|
|
20230607,120700,418204749,1778,1778,1778,1778,253
|
|
20230607,120600,417754915,1778,1778,1778,1778,0
|
|
20230607,120500,417754915,1778,1778,1778,1778,2002
|
|
20230607,120400,414195359,1778,1778,1778,1778,0
|
|
20230607,120300,414195359,1778,1778,1778,1778,0
|
|
20230607,120200,414195359,1778,1778,1778,1778,0
|
|
20230607,120100,414195359,1778,1772,1778,1772,610
|
|
20230607,120000,413114023,1773,1773,1773,1773,146
|
|
20230607,115900,412855165,1772,1772,1772,1772,0
|
|
20230607,115800,412855165,1772,1772,1772,1772,1850
|
|
20230607,115700,409576965,1772,1773,1773,1772,3782
|
|
20230607,115600,402874802,1773,1773,1773,1773,199
|
|
20230607,115500,402521975,1773,1773,1773,1773,0
|
|
20230607,115400,402521975,1773,1773,1773,1773,1000
|
|
20230607,115300,400748975,1778,1778,1778,1778,150
|
|
20230607,115200,400482275,1773,1774,1774,1773,125
|
|
20230607,115100,400260649,1773,1773,1773,1773,0
|
|
20230607,115000,400260649,1773,1773,1773,1773,0
|
|
20230607,114900,400260649,1773,1773,1773,1773,0
|
|
20230607,114800,400260649,1773,1774,1774,1773,500
|
|
20230607,114700,399374148,1773,1773,1773,1773,0
|
|
20230607,114600,399374148,1773,1775,1775,1773,16
|
|
20230607,114500,399345774,1773,1773,1773,1773,0
|
|
20230607,114400,399345774,1773,1773,1773,1773,1
|
|
20230607,114300,399344001,1773,1773,1773,1773,1121
|
|
20230607,114200,397356468,1773,1778,1778,1773,210
|
|
20230607,114100,396983985,1778,1778,1778,1778,0
|
|
20230607,114000,396983985,1778,1778,1778,1778,0
|
|
20230607,113900,396983985,1778,1778,1778,1778,0
|
|
20230607,113800,396983985,1778,1778,1778,1778,523
|
|
20230607,113700,396054091,1772,1772,1772,1772,2
|
|
20230607,113600,396050547,1772,1772,1772,1772,0
|
|
20230607,113500,396050547,1772,1772,1772,1772,360
|
|
20230607,113400,395412627,1772,1772,1772,1772,500
|
|
20230607,113300,394526627,1772,1774,1774,1772,7923
|
|
20230607,113200,380482630,1778,1778,1778,1778,10
|
|
20230607,113100,380464850,1779,1779,1779,1779,0
|
|
20230607,113000,380464850,1779,1779,1779,1779,281
|
|
20230607,112900,379964951,1779,1774,1779,1774,42
|
|
20230607,112800,379890438,1774,1774,1774,1774,0
|
|
20230607,112700,379890438,1774,1774,1774,1774,150
|
|
20230607,112600,379624338,1774,1774,1774,1774,51
|
|
20230607,112500,379533864,1774,1774,1774,1774,0
|
|
20230607,112400,379533864,1774,1779,1779,1774,302
|
|
20230607,112300,378997616,1779,1779,1779,1779,0
|
|
20230607,112200,378997616,1779,1779,1779,1779,0
|
|
20230607,112100,378997616,1779,1779,1779,1779,1
|
|
20230607,112000,378995837,1774,1774,1774,1774,5
|
|
20230607,111900,378986967,1774,1774,1774,1774,0
|
|
20230607,111800,378986967,1774,1779,1779,1774,17
|
|
20230607,111700,378956804,1774,1774,1774,1774,0
|
|
20230607,111600,378956804,1774,1774,1774,1774,0
|
|
20230607,111500,378956804,1774,1774,1774,1774,0
|
|
20230607,111400,378956804,1774,1774,1774,1774,0
|
|
20230607,111300,378956804,1774,1774,1774,1774,220
|
|
20230607,111200,378566524,1775,1775,1775,1775,1263
|
|
20230607,111100,376324699,1775,1775,1775,1775,1587
|
|
20230607,111000,373507774,1776,1775,1776,1775,5262
|
|
20230607,110900,364162463,1775,1775,1775,1775,400
|
|
20230607,110800,363452463,1776,1776,1776,1776,0
|
|
20230607,110700,363452463,1776,1776,1776,1776,1
|
|
20230607,110600,363450687,1775,1775,1775,1775,376
|
|
20230607,110500,362783287,1775,1775,1775,1775,0
|
|
20230607,110400,362783287,1775,1775,1775,1775,0
|
|
20230607,110300,362783287,1775,1775,1775,1775,0
|
|
20230607,110200,362783287,1775,1775,1775,1775,124
|
|
20230607,110100,362563187,1770,1770,1770,1770,2
|
|
20230607,110000,362559647,1771,1774,1776,1771,2805
|
|
20230607,105900,357588894,1772,1772,1772,1772,0
|
|
20230607,105800,357588894,1772,1772,1772,1772,0
|
|
20230607,105700,357588894,1772,1772,1772,1772,1
|
|
20230607,105600,357587122,1774,1773,1774,1773,921
|
|
20230607,105500,355953989,1774,1774,1774,1774,190
|
|
20230607,105400,355616929,1775,1775,1775,1775,0
|
|
20230607,105300,355616929,1775,1775,1775,1775,9
|
|
20230607,105200,355600954,1775,1775,1775,1775,365
|
|
20230607,105100,354953079,1776,1776,1776,1776,384
|
|
20230607,105000,354271095,1776,1776,1776,1776,2000
|
|
20230607,104900,350719095,1780,1780,1780,1780,0
|
|
20230607,104800,350719095,1780,1780,1780,1780,282
|
|
20230607,104700,350217135,1780,1780,1780,1780,282
|
|
20230607,104600,349715175,1780,1780,1780,1780,100
|
|
20230607,104500,349537175,1780,1780,1780,1780,41
|
|
20230607,104400,349464195,1780,1780,1780,1780,0
|
|
20230607,104300,349464195,1780,1780,1780,1780,0
|
|
20230607,104200,349464195,1780,1779,1780,1779,4010
|
|
20230607,104100,342326746,1778,1778,1778,1778,1154
|
|
20230607,104000,340274934,1778,1778,1778,1778,336
|
|
20230607,103900,339677526,1778,1778,1778,1778,1500
|
|
20230607,103800,337010526,1778,1778,1778,1778,0
|
|
20230607,103700,337010526,1778,1778,1778,1778,0
|
|
20230607,103600,337010526,1778,1778,1778,1778,12
|
|
20230607,103500,336989190,1774,1774,1774,1774,560
|
|
20230607,103400,335995750,1774,1778,1778,1774,131
|
|
20230607,103300,335763324,1778,1778,1778,1778,0
|
|
20230607,103200,335763324,1778,1778,1778,1778,46
|
|
20230607,103100,335681536,1775,1775,1775,1775,3004
|
|
20230607,103000,330349436,1776,1775,1776,1775,4997
|
|
20230607,102900,321476559,1773,1773,1773,1773,671
|
|
20230607,102800,320286876,1773,1773,1773,1773,1
|
|
20230607,102700,320285103,1773,1772,1773,1772,836
|
|
20230607,102600,318803701,1771,1771,1771,1771,2194
|
|
20230607,102500,314918127,1771,1771,1771,1771,111
|
|
20230607,102400,314721546,1772,1772,1772,1772,686
|
|
20230607,102300,313505954,1772,1772,1772,1772,9916
|
|
20230607,102200,295934802,1772,1772,1772,1772,0
|
|
20230607,102100,295934802,1772,1772,1772,1772,0
|
|
20230607,102000,295934802,1772,1772,1772,1772,0
|
|
20230607,101900,295934802,1772,1765,1772,1765,1015
|
|
20230607,101800,294142522,1775,1765,1775,1765,232
|
|
20230607,101700,293731932,1776,1771,1776,1765,5880
|
|
20230607,101600,283348560,1776,1776,1776,1776,0
|
|
20230607,101500,283348560,1776,1771,1776,1771,31
|
|
20230607,101400,283293509,1771,1776,1776,1771,302
|
|
20230607,101300,282758157,1771,1771,1771,1771,1208
|
|
20230607,101200,280618789,1767,1770,1770,1767,1803
|
|
20230607,101100,277427566,1771,1773,1773,1771,1593
|
|
20230607,101000,274605512,1776,1775,1776,1775,4
|
|
20230607,100900,274598409,1773,1775,1775,1773,407
|
|
20230607,100800,273876783,1776,1776,1776,1776,500
|
|
20230607,100700,272988783,1776,1776,1776,1776,2
|
|
20230607,100600,272985231,1776,1776,1776,1775,869
|
|
20230607,100500,271442742,1776,1776,1776,1776,0
|
|
20230607,100400,271442742,1776,1776,1776,1776,0
|
|
20230607,100300,271442742,1776,1773,1776,1773,1155
|
|
20230607,100200,269394867,1776,1776,1776,1776,557
|
|
20230607,100100,268405635,1776,1776,1776,1776,21
|
|
20230607,100000,268368339,1770,1771,1771,1770,410
|
|
20230607,095900,267642479,1771,1771,1771,1771,3
|
|
20230607,095800,267637166,1770,1767,1771,1767,2117
|
|
20230607,095700,263888975,1767,1767,1767,1767,367
|
|
20230607,095600,263240486,1767,1767,1767,1767,15
|
|
20230607,095500,263213981,1771,1771,1771,1771,0
|
|
20230607,095400,263213981,1771,1771,1771,1771,0
|
|
20230607,095300,263213981,1771,1767,1771,1767,2
|
|
20230607,095200,263210443,1767,1771,1771,1767,50
|
|
20230607,095100,263121913,1766,1771,1771,1766,208
|
|
20230607,095000,262754030,1771,1765,1771,1765,1805
|
|
20230607,094900,259567611,1765,1767,1767,1765,4219
|
|
20230607,094800,252116492,1767,1768,1768,1767,2443
|
|
20230607,094700,247797962,1771,1768,1771,1768,1303
|
|
20230607,094600,245494246,1768,1768,1768,1768,1559
|
|
20230607,094500,242737934,1771,1768,1771,1768,2310
|
|
20230607,094400,238651559,1768,1768,1768,1768,704
|
|
20230607,094300,237406887,1768,1769,1769,1768,2154
|
|
20230607,094200,233598085,1769,1769,1769,1769,1471
|
|
20230607,094100,230995886,1769,1771,1771,1769,3272
|
|
20230607,094000,225207154,1771,1771,1775,1770,3936
|
|
20230607,093900,218238118,1771,1772,1772,1771,2074
|
|
20230607,093800,214563095,1772,1775,1775,1772,1217
|
|
20230607,093700,212404586,1776,1776,1776,1776,35
|
|
20230607,093600,212342426,1776,1783,1783,1776,372
|
|
20230607,093500,211680900,1783,1783,1784,1774,2524
|
|
20230607,093400,207186322,1784,1784,1784,1784,0
|
|
20230607,093300,207186322,1784,1784,1784,1775,343
|
|
20230607,093200,206577110,1784,1772,1784,1772,483
|
|
20230607,093100,205719078,1772,1772,1772,1772,100
|
|
20230607,093000,205541878,1785,1770,1785,1770,1608
|
|
20230607,092900,202687384,1770,1773,1773,1768,6789
|
|
20230607,092800,190674344,1770,1779,1784,1770,8842
|
|
20230607,092700,174986072,1784,1784,1784,1778,9134
|
|
20230607,092600,158712474,1784,1782,1785,1782,1975
|
|
20230607,092500,155190724,1785,1788,1788,1783,3793
|
|
20230607,092400,148423744,1788,1787,1788,1785,109
|
|
20230607,092300,148229007,1785,1785,1788,1784,1072
|
|
20230607,092200,146315912,1784,1789,1789,1784,5539
|
|
20230607,092100,136421507,1790,1791,1791,1790,2240
|
|
20230607,092000,132410907,1791,1790,1791,1790,430
|
|
20230607,091900,131640807,1790,1790,1791,1790,362
|
|
20230607,091800,130992826,1790,1787,1790,1787,2128
|
|
20230607,091700,127184580,1787,1791,1792,1787,4147
|
|
20230607,091600,119762242,1790,1790,1790,1790,517
|
|
20230607,091500,118836812,1789,1790,1790,1789,1003
|
|
20230607,091400,117042444,1788,1786,1788,1786,10430
|
|
20230607,091300,98404318,1786,1786,1787,1786,4083
|
|
20230607,091200,91109980,1786,1788,1788,1786,6907
|
|
20230607,091100,78764468,1788,1786,1788,1786,5102
|
|
20230607,091000,69642172,1786,1786,1787,1786,2020
|
|
20230607,090900,66033074,1787,1787,1787,1787,1306
|
|
20230607,090800,63699252,1783,1784,1784,1783,11710
|
|
20230607,090700,42812847,1783,1783,1783,1778,197
|
|
20230607,090600,42462031,1783,1778,1783,1778,883
|
|
20230607,090500,40891607,1784,1791,1791,1778,453
|
|
20230607,090400,40085242,1777,1785,1790,1777,3603
|
|
20230607,090300,33642667,1785,1772,1785,1772,2296
|
|
20230607,090200,29560244,1772,1786,1786,1772,7051
|
|
20230607,090100,17044925,1776,1790,1790,1775,5460
|
|
20230607,090000,7293593,1783,1786,1790,1783,4084
|