613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,191000,225175747,1701,1701,1701,1701,2023
|
|
20230616,190900,225175747,1701,1701,1701,1701,0
|
|
20230616,190800,225175747,1701,1701,1701,1701,0
|
|
20230616,190700,225175747,1701,1701,1701,1701,0
|
|
20230616,190600,225175747,1701,1701,1701,1701,0
|
|
20230616,190500,225175747,1701,1701,1701,1701,0
|
|
20230616,190400,225175747,1701,1701,1701,1701,0
|
|
20230616,190300,225175747,1701,1701,1701,1701,0
|
|
20230616,190200,225175747,1701,1701,1701,1701,0
|
|
20230616,190100,225175747,1701,1701,1701,1701,0
|
|
20230616,190000,225175747,1701,1701,1701,1701,0
|
|
20230616,185900,225175747,1701,1701,1701,1701,0
|
|
20230616,185800,225175747,1701,1701,1701,1701,0
|
|
20230616,185700,225175747,1701,1701,1701,1701,0
|
|
20230616,185600,225175747,1701,1701,1701,1701,0
|
|
20230616,185500,225175747,1701,1701,1701,1701,0
|
|
20230616,185400,225175747,1701,1701,1701,1701,0
|
|
20230616,185300,225175747,1701,1701,1701,1701,0
|
|
20230616,185200,225175747,1701,1701,1701,1701,0
|
|
20230616,185100,225175747,1701,1701,1701,1701,0
|
|
20230616,185000,225175747,1701,1701,1701,1701,0
|
|
20230616,184900,225175747,1701,1701,1701,1701,0
|
|
20230616,184800,225175747,1701,1701,1701,1701,0
|
|
20230616,184700,225175747,1701,1701,1701,1701,0
|
|
20230616,184600,225175747,1701,1701,1701,1701,0
|
|
20230616,184500,225175747,1701,1701,1701,1701,0
|
|
20230616,184400,225175747,1701,1701,1701,1701,0
|
|
20230616,184300,225175747,1701,1701,1701,1701,0
|
|
20230616,184200,225175747,1701,1701,1701,1701,0
|
|
20230616,184100,225175747,1701,1701,1701,1701,0
|
|
20230616,184000,225175747,1701,1701,1701,1701,2023
|
|
20230616,183900,225175747,1701,1701,1701,1701,0
|
|
20230616,183800,225175747,1701,1701,1701,1701,0
|
|
20230616,183700,225175747,1701,1701,1701,1701,0
|
|
20230616,183600,225175747,1701,1701,1701,1701,0
|
|
20230616,183500,225175747,1701,1701,1701,1701,0
|
|
20230616,183400,225175747,1701,1701,1701,1701,0
|
|
20230616,183300,225175747,1701,1701,1701,1701,0
|
|
20230616,183200,225175747,1701,1701,1701,1701,0
|
|
20230616,183100,225175747,1701,1701,1701,1701,0
|
|
20230616,183000,225175747,1701,1701,1701,1701,0
|
|
20230616,182900,225175747,1701,1701,1701,1701,0
|
|
20230616,182800,225175747,1701,1701,1701,1701,0
|
|
20230616,182700,225175747,1701,1701,1701,1701,0
|
|
20230616,182600,225175747,1701,1701,1701,1701,0
|
|
20230616,182500,225175747,1701,1701,1701,1701,0
|
|
20230616,182400,225175747,1701,1701,1701,1701,0
|
|
20230616,182300,225175747,1701,1701,1701,1701,0
|
|
20230616,182200,225175747,1701,1701,1701,1701,0
|
|
20230616,182100,225175747,1701,1701,1701,1701,0
|
|
20230616,182000,225175747,1701,1701,1701,1701,0
|
|
20230616,181900,225175747,1701,1701,1701,1701,0
|
|
20230616,181800,225175747,1701,1701,1701,1701,0
|
|
20230616,181700,225175747,1701,1701,1701,1701,0
|
|
20230616,181600,225175747,1701,1701,1701,1701,0
|
|
20230616,181500,225175747,1701,1701,1701,1701,0
|
|
20230616,181400,225175747,1701,1701,1701,1701,0
|
|
20230616,181300,225175747,1701,1701,1701,1701,0
|
|
20230616,181200,225175747,1701,1701,1701,1701,0
|
|
20230616,181100,225175747,1701,1701,1701,1701,0
|
|
20230616,181000,225175747,1701,1701,1701,1701,2023
|
|
20230616,180900,225175747,1701,1701,1701,1701,0
|
|
20230616,180800,225175747,1701,1701,1701,1701,0
|
|
20230616,180700,225175747,1701,1701,1701,1701,0
|
|
20230616,180600,225175747,1701,1701,1701,1701,0
|
|
20230616,180500,225175747,1701,1701,1701,1701,0
|
|
20230616,180400,225175747,1701,1701,1701,1701,0
|
|
20230616,180300,225175747,1701,1701,1701,1701,0
|
|
20230616,180200,225175747,1701,1701,1701,1701,0
|
|
20230616,180100,225175747,1701,1701,1701,1701,0
|
|
20230616,180000,225175747,1701,1701,1701,1701,0
|
|
20230616,175900,225175747,1701,1701,1701,1701,0
|
|
20230616,175800,225175747,1701,1701,1701,1701,0
|
|
20230616,175700,225175747,1701,1701,1701,1701,0
|
|
20230616,175600,225175747,1701,1701,1701,1701,0
|
|
20230616,175500,225175747,1701,1701,1701,1701,0
|
|
20230616,175400,225175747,1701,1701,1701,1701,0
|
|
20230616,175300,225175747,1701,1701,1701,1701,0
|
|
20230616,175200,225175747,1701,1701,1701,1701,0
|
|
20230616,175100,225175747,1701,1701,1701,1701,0
|
|
20230616,175000,225175747,1701,1701,1701,1701,0
|
|
20230616,174900,225175747,1701,1701,1701,1701,0
|
|
20230616,174800,225175747,1701,1701,1701,1701,0
|
|
20230616,174700,225175747,1701,1701,1701,1701,0
|
|
20230616,174600,225175747,1701,1701,1701,1701,0
|
|
20230616,174500,225175747,1701,1701,1701,1701,0
|
|
20230616,174400,225175747,1701,1701,1701,1701,0
|
|
20230616,174300,225175747,1701,1701,1701,1701,0
|
|
20230616,174200,225175747,1701,1701,1701,1701,0
|
|
20230616,174100,225175747,1701,1701,1701,1701,0
|
|
20230616,174000,225175747,1701,1701,1701,1701,2023
|
|
20230616,173900,225175747,1701,1701,1701,1701,0
|
|
20230616,173800,225175747,1701,1701,1701,1701,0
|
|
20230616,173700,225175747,1701,1701,1701,1701,0
|
|
20230616,173600,225175747,1701,1701,1701,1701,0
|
|
20230616,173500,225175747,1701,1701,1701,1701,0
|
|
20230616,173400,225175747,1701,1701,1701,1701,0
|
|
20230616,173300,225175747,1701,1701,1701,1701,0
|
|
20230616,173200,225175747,1701,1701,1701,1701,0
|
|
20230616,173100,225175747,1701,1701,1701,1701,0
|
|
20230616,173000,225175747,1701,1701,1701,1701,0
|
|
20230616,172900,225175747,1701,1701,1701,1701,0
|
|
20230616,172800,225175747,1701,1701,1701,1701,0
|
|
20230616,172700,225175747,1701,1701,1701,1701,0
|
|
20230616,172600,225175747,1701,1701,1701,1701,0
|
|
20230616,172500,225175747,1701,1701,1701,1701,0
|
|
20230616,172400,225175747,1701,1701,1701,1701,0
|
|
20230616,172300,225175747,1701,1701,1701,1701,0
|
|
20230616,172200,225175747,1701,1701,1701,1701,0
|
|
20230616,172100,225175747,1701,1701,1701,1701,0
|
|
20230616,172000,225175747,1701,1701,1701,1701,0
|
|
20230616,171900,225175747,1701,1701,1701,1701,0
|
|
20230616,171800,225175747,1701,1701,1701,1701,0
|
|
20230616,171700,225175747,1701,1701,1701,1701,0
|
|
20230616,171600,225175747,1701,1701,1701,1701,0
|
|
20230616,171500,225175747,1701,1701,1701,1701,0
|
|
20230616,171400,225175747,1701,1701,1701,1701,0
|
|
20230616,171300,225175747,1701,1701,1701,1701,0
|
|
20230616,171200,225175747,1701,1701,1701,1701,0
|
|
20230616,171100,225175747,1701,1701,1701,1701,0
|
|
20230616,171000,225175747,1701,1701,1701,1701,2023
|
|
20230616,170900,225175747,1701,1701,1701,1701,0
|
|
20230616,170800,225175747,1701,1701,1701,1701,0
|
|
20230616,170700,225175747,1701,1701,1701,1701,0
|
|
20230616,170600,225175747,1701,1701,1701,1701,0
|
|
20230616,170500,225175747,1701,1701,1701,1701,0
|
|
20230616,170400,225175747,1701,1701,1701,1701,0
|
|
20230616,170300,225175747,1701,1701,1701,1701,0
|
|
20230616,170200,225175747,1701,1701,1701,1701,0
|
|
20230616,170100,225175747,1701,1701,1701,1701,0
|
|
20230616,170000,225175747,1701,1701,1701,1701,0
|
|
20230616,165900,225175747,1701,1701,1701,1701,0
|
|
20230616,165800,225175747,1701,1701,1701,1701,0
|
|
20230616,165700,225175747,1701,1701,1701,1701,0
|
|
20230616,165600,225175747,1701,1701,1701,1701,0
|
|
20230616,165500,225175747,1701,1701,1701,1701,0
|
|
20230616,165400,225175747,1701,1701,1701,1701,0
|
|
20230616,165300,225175747,1701,1701,1701,1701,0
|
|
20230616,165200,225175747,1701,1701,1701,1701,0
|
|
20230616,165100,225175747,1701,1701,1701,1701,0
|
|
20230616,165000,225175747,1701,1701,1701,1701,0
|
|
20230616,164900,225175747,1701,1701,1701,1701,0
|
|
20230616,164800,225175747,1701,1701,1701,1701,0
|
|
20230616,164700,225175747,1701,1701,1701,1701,0
|
|
20230616,164600,225175747,1701,1701,1701,1701,0
|
|
20230616,164500,225175747,1701,1701,1701,1701,0
|
|
20230616,164400,225175747,1701,1701,1701,1701,0
|
|
20230616,164300,225175747,1701,1701,1701,1701,0
|
|
20230616,164200,225175747,1701,1701,1701,1701,0
|
|
20230616,164100,225175747,1701,1701,1701,1701,0
|
|
20230616,164000,225175747,1701,1701,1701,1701,2023
|
|
20230616,163900,225175747,1701,1701,1701,1701,0
|
|
20230616,163800,225175747,1701,1701,1701,1701,0
|
|
20230616,163700,225175747,1701,1701,1701,1701,0
|
|
20230616,163600,225175747,1701,1701,1701,1701,0
|
|
20230616,163500,225175747,1701,1701,1701,1701,0
|
|
20230616,163400,225175747,1701,1701,1701,1701,0
|
|
20230616,163300,225175747,1701,1701,1701,1701,0
|
|
20230616,163200,225175747,1701,1701,1701,1701,0
|
|
20230616,163100,225175747,1701,1701,1701,1701,0
|
|
20230616,163000,225175747,1701,1701,1701,1701,0
|
|
20230616,162900,225175747,1701,1701,1701,1701,0
|
|
20230616,162800,225175747,1701,1701,1701,1701,0
|
|
20230616,162700,225175747,1701,1701,1701,1701,0
|
|
20230616,162600,225175747,1701,1701,1701,1701,0
|
|
20230616,162500,225175747,1701,1701,1701,1701,0
|
|
20230616,162400,225175747,1701,1701,1701,1701,0
|
|
20230616,162300,225175747,1701,1701,1701,1701,0
|
|
20230616,162200,225175747,1701,1701,1701,1701,0
|
|
20230616,162100,225175747,1701,1701,1701,1701,0
|
|
20230616,162000,225175747,1701,1701,1701,1701,0
|
|
20230616,161900,225175747,1701,1701,1701,1701,0
|
|
20230616,161800,225175747,1701,1701,1701,1701,0
|
|
20230616,161700,225175747,1701,1701,1701,1701,0
|
|
20230616,161600,225175747,1701,1701,1701,1701,0
|
|
20230616,161500,225175747,1701,1701,1701,1701,0
|
|
20230616,161400,225175747,1701,1701,1701,1701,0
|
|
20230616,161300,225175747,1701,1701,1701,1701,0
|
|
20230616,161200,225175747,1701,1701,1701,1701,0
|
|
20230616,161100,225175747,1701,1701,1701,1701,0
|
|
20230616,161000,225175747,1701,1701,1701,1701,2023
|
|
20230616,160900,225175747,1701,1701,1701,1701,0
|
|
20230616,160800,225175747,1701,1701,1701,1701,0
|
|
20230616,160700,225175747,1701,1701,1701,1701,0
|
|
20230616,160600,225175747,1701,1701,1701,1701,0
|
|
20230616,160500,225175747,1701,1701,1701,1701,0
|
|
20230616,160400,225175747,1701,1701,1701,1701,0
|
|
20230616,160300,225175747,1701,1701,1701,1701,0
|
|
20230616,160200,225175747,1701,1701,1701,1701,0
|
|
20230616,160100,225175747,1701,1701,1701,1701,0
|
|
20230616,160000,225175747,1701,1701,1701,1701,0
|
|
20230616,155900,225175747,1701,1701,1701,1701,0
|
|
20230616,155800,225175747,1701,1701,1701,1701,0
|
|
20230616,155700,225175747,1701,1701,1701,1701,0
|
|
20230616,155600,225175747,1701,1701,1701,1701,0
|
|
20230616,155500,225175747,1701,1701,1701,1701,0
|
|
20230616,155400,225175747,1701,1701,1701,1701,0
|
|
20230616,155300,225175747,1701,1701,1701,1701,0
|
|
20230616,155200,225175747,1701,1701,1701,1701,0
|
|
20230616,155100,225175747,1701,1701,1701,1701,0
|
|
20230616,155000,225175747,1701,1701,1701,1701,0
|
|
20230616,154900,225175747,1701,1701,1701,1701,0
|
|
20230616,154800,225175747,1701,1701,1701,1701,0
|
|
20230616,154700,225175747,1701,1701,1701,1701,0
|
|
20230616,154600,225175747,1701,1701,1701,1701,0
|
|
20230616,154500,225175747,1701,1701,1701,1701,0
|
|
20230616,154400,225175747,1701,1701,1701,1701,0
|
|
20230616,154300,225175747,1701,1701,1701,1701,0
|
|
20230616,154200,225175747,1701,1701,1701,1701,0
|
|
20230616,154100,225175747,1701,1701,1701,1701,0
|
|
20230616,154000,225175747,1701,1701,1701,1701,2023
|
|
20230616,153900,225175747,1701,1701,1701,1701,0
|
|
20230616,153800,225175747,1701,1701,1701,1701,0
|
|
20230616,153700,225175747,1701,1701,1701,1701,0
|
|
20230616,153600,225175747,1701,1701,1701,1701,0
|
|
20230616,153500,225175747,1701,1701,1701,1701,0
|
|
20230616,153400,225175747,1701,1701,1701,1701,0
|
|
20230616,153300,225175747,1701,1701,1701,1701,0
|
|
20230616,153200,225175747,1701,1701,1701,1701,0
|
|
20230616,153100,225175747,1701,1701,1701,1701,0
|
|
20230616,153000,225175747,1701,1701,1701,1701,2023
|
|
20230616,152900,221734624,1700,1700,1700,1700,0
|
|
20230616,152800,221734624,1700,1700,1700,1700,0
|
|
20230616,152700,221734624,1700,1700,1700,1700,0
|
|
20230616,152600,221734624,1700,1700,1700,1700,0
|
|
20230616,152500,221734624,1700,1700,1700,1700,0
|
|
20230616,152400,221734624,1700,1700,1700,1700,0
|
|
20230616,152300,221734624,1700,1700,1700,1700,0
|
|
20230616,152200,221734624,1700,1700,1700,1700,0
|
|
20230616,152100,221734624,1700,1700,1700,1700,0
|
|
20230616,152000,221734624,1700,1700,1700,1700,0
|
|
20230616,151900,221734624,1700,1701,1705,1700,17
|
|
20230616,151800,221705696,1701,1701,1701,1701,12
|
|
20230616,151700,221685284,1701,1701,1701,1701,34
|
|
20230616,151600,221627450,1701,1701,1701,1701,11
|
|
20230616,151500,221608739,1701,1701,1701,1701,0
|
|
20230616,151400,221608739,1701,1701,1701,1700,2944
|
|
20230616,151300,216600996,1703,1703,1703,1703,6
|
|
20230616,151200,216590778,1703,1701,1703,1701,1870
|
|
20230616,151100,213409900,1703,1703,1703,1703,0
|
|
20230616,151000,213409900,1703,1703,1703,1702,2221
|
|
20230616,150900,209629706,1707,1707,1707,1707,10
|
|
20230616,150800,209612636,1707,1707,1707,1707,0
|
|
20230616,150700,209612636,1707,1707,1707,1707,1
|
|
20230616,150600,209610929,1702,1707,1707,1702,6018
|
|
20230616,150500,199368203,1707,1702,1707,1702,1051
|
|
20230616,150400,197579346,1702,1701,1702,1701,744
|
|
20230616,150300,196313797,1701,1701,1701,1701,500
|
|
20230616,150200,195463297,1702,1702,1702,1702,0
|
|
20230616,150100,195463297,1702,1702,1702,1702,0
|
|
20230616,150000,195463297,1702,1698,1702,1698,61
|
|
20230616,145900,195359699,1698,1698,1698,1698,500
|
|
20230616,145800,194510699,1702,1702,1702,1702,1
|
|
20230616,145700,194508997,1702,1702,1702,1697,557
|
|
20230616,145600,193563512,1702,1702,1702,1698,2749
|
|
20230616,145500,188895220,1698,1700,1703,1698,9840
|
|
20230616,145400,172176091,1701,1701,1703,1701,360
|
|
20230616,145300,171563715,1703,1703,1703,1703,9
|
|
20230616,145200,171548388,1701,1701,1701,1701,175
|
|
20230616,145100,171250713,1701,1701,1701,1701,155
|
|
20230616,145000,170987058,1703,1703,1703,1703,0
|
|
20230616,144900,170987058,1703,1703,1703,1703,11
|
|
20230616,144800,170968325,1703,1703,1703,1703,68
|
|
20230616,144700,170852521,1700,1700,1700,1700,0
|
|
20230616,144600,170852521,1700,1700,1700,1700,16
|
|
20230616,144500,170825321,1703,1703,1703,1703,0
|
|
20230616,144400,170825321,1703,1703,1703,1703,0
|
|
20230616,144300,170825321,1703,1703,1703,1703,100
|
|
20230616,144200,170655021,1703,1703,1703,1703,29
|
|
20230616,144100,170605634,1703,1703,1703,1703,0
|
|
20230616,144000,170605634,1703,1703,1703,1703,8
|
|
20230616,143900,170592010,1704,1704,1704,1704,13
|
|
20230616,143800,170569858,1699,1700,1700,1699,1486
|
|
20230616,143700,168043678,1702,1702,1702,1702,755
|
|
20230616,143600,166758668,1702,1702,1702,1702,0
|
|
20230616,143500,166758668,1702,1702,1702,1702,1
|
|
20230616,143400,166756966,1704,1704,1704,1704,10
|
|
20230616,143300,166739926,1704,1704,1704,1704,0
|
|
20230616,143200,166739926,1704,1704,1704,1704,2
|
|
20230616,143100,166736518,1704,1704,1704,1704,1
|
|
20230616,143000,166734814,1704,1704,1704,1704,27
|
|
20230616,142900,166688806,1704,1704,1704,1704,0
|
|
20230616,142800,166688806,1704,1704,1704,1704,2
|
|
20230616,142700,166685398,1704,1703,1704,1703,90
|
|
20230616,142600,166532100,1704,1704,1704,1704,0
|
|
20230616,142500,166532100,1704,1704,1704,1704,0
|
|
20230616,142400,166532100,1704,1704,1704,1704,5
|
|
20230616,142300,166523580,1704,1704,1704,1702,2826
|
|
20230616,142200,161712617,1707,1707,1707,1707,0
|
|
20230616,142100,161712617,1707,1707,1707,1707,0
|
|
20230616,142000,161712617,1707,1707,1707,1707,0
|
|
20230616,141900,161712617,1707,1707,1707,1707,0
|
|
20230616,141800,161712617,1707,1707,1707,1707,0
|
|
20230616,141700,161712617,1707,1707,1707,1707,7
|
|
20230616,141600,161700668,1702,1702,1702,1702,0
|
|
20230616,141500,161700668,1702,1702,1702,1702,61
|
|
20230616,141400,161596846,1707,1707,1707,1707,0
|
|
20230616,141300,161596846,1707,1707,1707,1707,0
|
|
20230616,141200,161596846,1707,1707,1707,1707,0
|
|
20230616,141100,161596846,1707,1707,1707,1707,19
|
|
20230616,141000,161564413,1707,1707,1707,1707,14
|
|
20230616,140900,161540515,1707,1703,1707,1703,1217
|
|
20230616,140800,159467940,1708,1708,1708,1708,2
|
|
20230616,140700,159464524,1708,1708,1708,1708,0
|
|
20230616,140600,159464524,1708,1708,1708,1708,3
|
|
20230616,140500,159459400,1703,1703,1703,1703,0
|
|
20230616,140400,159459400,1703,1708,1708,1703,20
|
|
20230616,140300,159425290,1703,1703,1703,1703,380
|
|
20230616,140200,158778150,1708,1708,1708,1708,10
|
|
20230616,140100,158761070,1703,1703,1703,1703,0
|
|
20230616,140000,158761070,1703,1708,1708,1703,121
|
|
20230616,135900,158554407,1708,1708,1708,1708,0
|
|
20230616,135800,158554407,1708,1708,1708,1708,0
|
|
20230616,135700,158554407,1708,1708,1708,1708,212
|
|
20230616,135600,158192311,1708,1708,1708,1706,418
|
|
20230616,135500,157478387,1708,1702,1708,1701,2378
|
|
20230616,135400,153433319,1709,1709,1709,1709,0
|
|
20230616,135300,153433319,1709,1709,1709,1709,708
|
|
20230616,135200,152223347,1708,1708,1708,1708,886
|
|
20230616,135100,150710059,1702,1702,1702,1702,200
|
|
20230616,135000,150369659,1708,1708,1708,1708,0
|
|
20230616,134900,150369659,1708,1707,1708,1707,851
|
|
20230616,134800,148916991,1707,1707,1707,1707,2025
|
|
20230616,134700,145460316,1700,1700,1700,1700,300
|
|
20230616,134600,144950316,1707,1707,1707,1707,0
|
|
20230616,134500,144950316,1707,1707,1707,1707,20
|
|
20230616,134400,144916176,1707,1702,1707,1700,1874
|
|
20230616,134300,141729446,1708,1708,1708,1708,0
|
|
20230616,134200,141729446,1708,1702,1708,1702,208
|
|
20230616,134100,141375382,1708,1708,1708,1708,901
|
|
20230616,134000,139836474,1709,1709,1709,1709,0
|
|
20230616,133900,139836474,1709,1709,1709,1709,0
|
|
20230616,133800,139836474,1709,1709,1709,1709,0
|
|
20230616,133700,139836474,1709,1703,1709,1703,201
|
|
20230616,133600,139493145,1709,1709,1709,1709,0
|
|
20230616,133500,139493145,1709,1709,1709,1709,0
|
|
20230616,133400,139493145,1709,1702,1709,1702,108
|
|
20230616,133300,139309266,1709,1709,1709,1709,0
|
|
20230616,133200,139309266,1709,1709,1709,1709,0
|
|
20230616,133100,139309266,1709,1709,1709,1709,0
|
|
20230616,133000,139309266,1709,1709,1709,1709,11
|
|
20230616,132900,139290467,1701,1701,1701,1701,0
|
|
20230616,132800,139290467,1701,1705,1705,1701,2000
|
|
20230616,132700,135886376,1710,1705,1710,1705,12
|
|
20230616,132600,135865861,1707,1705,1707,1705,30
|
|
20230616,132500,135814693,1704,1705,1705,1704,1125
|
|
20230616,132400,133897673,1704,1704,1704,1704,0
|
|
20230616,132300,133897673,1704,1704,1704,1704,0
|
|
20230616,132200,133897673,1704,1704,1704,1704,0
|
|
20230616,132100,133897673,1704,1704,1704,1704,0
|
|
20230616,132000,133897673,1704,1704,1704,1704,0
|
|
20230616,131900,133897673,1704,1704,1704,1704,0
|
|
20230616,131800,133897673,1704,1704,1704,1704,0
|
|
20230616,131700,133897673,1704,1705,1705,1704,3
|
|
20230616,131600,133892560,1704,1704,1704,1704,0
|
|
20230616,131500,133892560,1704,1707,1707,1704,876
|
|
20230616,131400,132398347,1707,1707,1707,1707,0
|
|
20230616,131300,132398347,1707,1707,1707,1707,0
|
|
20230616,131200,132398347,1707,1707,1707,1707,0
|
|
20230616,131100,132398347,1707,1707,1707,1707,11
|
|
20230616,131000,132379570,1708,1708,1708,1708,42
|
|
20230616,130900,132307834,1707,1707,1707,1707,0
|
|
20230616,130800,132307834,1707,1707,1707,1707,29
|
|
20230616,130700,132258331,1710,1710,1710,1710,0
|
|
20230616,130600,132258331,1710,1710,1710,1710,0
|
|
20230616,130500,132258331,1710,1710,1710,1710,0
|
|
20230616,130400,132258331,1710,1710,1710,1710,5
|
|
20230616,130300,132249781,1710,1710,1710,1710,0
|
|
20230616,130200,132249781,1710,1710,1710,1710,0
|
|
20230616,130100,132249781,1710,1710,1710,1710,0
|
|
20230616,130000,132249781,1710,1710,1710,1710,17
|
|
20230616,125900,132220711,1710,1710,1710,1710,45
|
|
20230616,125800,132143761,1710,1710,1710,1710,0
|
|
20230616,125700,132143761,1710,1710,1710,1710,0
|
|
20230616,125600,132143761,1710,1710,1710,1710,0
|
|
20230616,125500,132143761,1710,1710,1710,1710,0
|
|
20230616,125400,132143761,1710,1710,1710,1710,71
|
|
20230616,125300,132022351,1710,1710,1710,1710,0
|
|
20230616,125200,132022351,1710,1710,1710,1710,0
|
|
20230616,125100,132022351,1710,1710,1710,1710,292
|
|
20230616,125000,131523031,1708,1708,1708,1708,0
|
|
20230616,124900,131523031,1708,1708,1708,1708,0
|
|
20230616,124800,131523031,1708,1708,1708,1708,0
|
|
20230616,124700,131523031,1708,1708,1708,1708,569
|
|
20230616,124600,130551179,1706,1706,1706,1706,0
|
|
20230616,124500,130551179,1706,1706,1706,1706,0
|
|
20230616,124400,130551179,1706,1706,1706,1706,0
|
|
20230616,124300,130551179,1706,1706,1706,1706,0
|
|
20230616,124200,130551179,1706,1706,1706,1706,0
|
|
20230616,124100,130551179,1706,1706,1706,1706,0
|
|
20230616,124000,130551179,1706,1706,1706,1706,0
|
|
20230616,123900,130551179,1706,1706,1706,1706,0
|
|
20230616,123800,130551179,1706,1706,1706,1706,1859
|
|
20230616,123700,127379725,1707,1707,1707,1707,0
|
|
20230616,123600,127379725,1707,1707,1707,1707,75
|
|
20230616,123500,127251700,1708,1708,1708,1708,1
|
|
20230616,123400,127249992,1708,1708,1708,1708,0
|
|
20230616,123300,127249992,1708,1708,1708,1708,0
|
|
20230616,123200,127249992,1708,1709,1709,1708,6160
|
|
20230616,123100,116722628,1710,1710,1710,1710,100
|
|
20230616,123000,116551628,1709,1709,1709,1709,0
|
|
20230616,122900,116551628,1709,1709,1709,1709,0
|
|
20230616,122800,116551628,1709,1710,1710,1709,2
|
|
20230616,122700,116548209,1710,1710,1710,1710,0
|
|
20230616,122600,116548209,1710,1710,1710,1710,0
|
|
20230616,122500,116548209,1710,1710,1710,1710,0
|
|
20230616,122400,116548209,1710,1710,1710,1710,244
|
|
20230616,122300,116130969,1710,1710,1710,1710,0
|
|
20230616,122200,116130969,1710,1710,1710,1710,58
|
|
20230616,122100,116031789,1710,1710,1710,1710,0
|
|
20230616,122000,116031789,1710,1710,1710,1710,700
|
|
20230616,121900,114834789,1709,1709,1709,1709,0
|
|
20230616,121800,114834789,1709,1709,1709,1709,0
|
|
20230616,121700,114834789,1709,1709,1709,1709,0
|
|
20230616,121600,114834789,1709,1709,1709,1709,0
|
|
20230616,121500,114834789,1709,1709,1709,1709,0
|
|
20230616,121400,114834789,1709,1709,1709,1709,0
|
|
20230616,121300,114834789,1709,1709,1709,1709,143
|
|
20230616,121200,114590402,1709,1708,1709,1708,775
|
|
20230616,121100,113265977,1706,1706,1706,1706,10
|
|
20230616,121000,113248917,1706,1706,1706,1706,0
|
|
20230616,120900,113248917,1706,1706,1706,1706,0
|
|
20230616,120800,113248917,1706,1706,1706,1706,0
|
|
20230616,120700,113248917,1706,1706,1706,1706,0
|
|
20230616,120600,113248917,1706,1706,1706,1706,0
|
|
20230616,120500,113248917,1706,1706,1706,1706,0
|
|
20230616,120400,113248917,1706,1706,1706,1706,0
|
|
20230616,120300,113248917,1706,1706,1706,1706,0
|
|
20230616,120200,113248917,1706,1706,1706,1706,0
|
|
20230616,120100,113248917,1706,1706,1706,1706,0
|
|
20230616,120000,113248917,1706,1706,1706,1706,0
|
|
20230616,115900,113248917,1706,1706,1706,1706,0
|
|
20230616,115800,113248917,1706,1706,1706,1706,50
|
|
20230616,115700,113163617,1706,1706,1706,1706,80
|
|
20230616,115600,113027137,1706,1706,1706,1706,0
|
|
20230616,115500,113027137,1706,1706,1706,1706,0
|
|
20230616,115400,113027137,1706,1708,1708,1706,930
|
|
20230616,115300,111440217,1708,1708,1708,1708,239
|
|
20230616,115200,111032005,1708,1708,1708,1708,500
|
|
20230616,115100,110178005,1706,1706,1706,1706,13
|
|
20230616,115000,110155827,1708,1708,1708,1708,0
|
|
20230616,114900,110155827,1708,1708,1708,1708,0
|
|
20230616,114800,110155827,1708,1708,1708,1708,0
|
|
20230616,114700,110155827,1708,1708,1708,1708,0
|
|
20230616,114600,110155827,1708,1708,1708,1708,10
|
|
20230616,114500,110138747,1706,1706,1706,1706,0
|
|
20230616,114400,110138747,1706,1706,1706,1706,0
|
|
20230616,114300,110138747,1706,1706,1706,1706,1
|
|
20230616,114200,110137041,1708,1708,1708,1708,8
|
|
20230616,114100,110123377,1705,1702,1705,1698,5279
|
|
20230616,114000,101152288,1705,1705,1705,1705,10
|
|
20230616,113900,101135238,1705,1701,1705,1701,62
|
|
20230616,113800,101029728,1705,1705,1705,1705,0
|
|
20230616,113700,101029728,1705,1705,1705,1705,13
|
|
20230616,113600,101007563,1705,1700,1705,1700,544
|
|
20230616,113500,100080543,1705,1702,1705,1700,2510
|
|
20230616,113400,95812285,1702,1709,1709,1702,1229
|
|
20230616,113300,93720314,1709,1709,1709,1709,1
|
|
20230616,113200,93718605,1710,1710,1710,1710,0
|
|
20230616,113100,93718605,1710,1709,1710,1709,303
|
|
20230616,113000,93200775,1702,1703,1709,1702,5020
|
|
20230616,112900,84655683,1709,1709,1709,1709,33
|
|
20230616,112800,84599286,1702,1708,1708,1702,6196
|
|
20230616,112700,74035460,1709,1709,1709,1709,46
|
|
20230616,112600,73956846,1709,1709,1709,1709,300
|
|
20230616,112500,73444146,1709,1709,1709,1709,200
|
|
20230616,112400,73102346,1709,1709,1709,1709,1084
|
|
20230616,112300,71249790,1709,1709,1709,1709,100
|
|
20230616,112200,71078890,1709,1709,1709,1709,243
|
|
20230616,112100,70663603,1710,1710,1710,1710,200
|
|
20230616,112000,70321603,1709,1709,1709,1709,0
|
|
20230616,111900,70321603,1709,1709,1709,1709,0
|
|
20230616,111800,70321603,1709,1709,1709,1709,1700
|
|
20230616,111700,67416303,1710,1710,1710,1710,0
|
|
20230616,111600,67416303,1710,1710,1710,1710,100
|
|
20230616,111500,67245303,1711,1711,1711,1711,0
|
|
20230616,111400,67245303,1711,1711,1711,1711,0
|
|
20230616,111300,67245303,1711,1711,1711,1711,0
|
|
20230616,111200,67245303,1711,1711,1711,1711,30
|
|
20230616,111100,67193973,1711,1711,1711,1711,0
|
|
20230616,111000,67193973,1711,1711,1711,1711,0
|
|
20230616,110900,67193973,1711,1711,1711,1711,0
|
|
20230616,110800,67193973,1711,1711,1711,1711,0
|
|
20230616,110700,67193973,1711,1711,1711,1711,0
|
|
20230616,110600,67193973,1711,1711,1711,1711,60
|
|
20230616,110500,67091313,1711,1711,1711,1711,8
|
|
20230616,110400,67077625,1707,1710,1710,1707,1035
|
|
20230616,110300,65310862,1711,1711,1711,1711,7
|
|
20230616,110200,65298885,1710,1711,1711,1710,707
|
|
20230616,110100,64089215,1710,1710,1710,1710,500
|
|
20230616,110000,63234215,1710,1710,1710,1710,258
|
|
20230616,105900,62793035,1710,1710,1710,1710,0
|
|
20230616,105800,62793035,1710,1710,1710,1710,10
|
|
20230616,105700,62775935,1710,1710,1710,1710,0
|
|
20230616,105600,62775935,1710,1710,1710,1710,7
|
|
20230616,105500,62763965,1710,1710,1710,1710,7
|
|
20230616,105400,62751995,1707,1707,1707,1707,43
|
|
20230616,105300,62678594,1710,1710,1710,1710,528
|
|
20230616,105200,61775714,1710,1710,1710,1710,0
|
|
20230616,105100,61775714,1710,1710,1710,1710,16
|
|
20230616,105000,61748354,1711,1711,1711,1711,0
|
|
20230616,104900,61748354,1711,1711,1711,1711,203
|
|
20230616,104800,61401021,1711,1711,1711,1711,4
|
|
20230616,104700,61394177,1711,1711,1711,1711,20
|
|
20230616,104600,61359957,1711,1710,1711,1710,1043
|
|
20230616,104500,59575435,1710,1710,1710,1710,7
|
|
20230616,104400,59563465,1711,1711,1711,1711,0
|
|
20230616,104300,59563465,1711,1711,1711,1711,3
|
|
20230616,104200,59558332,1711,1710,1711,1710,1146
|
|
20230616,104100,57597615,1706,1706,1706,1706,198
|
|
20230616,104000,57259827,1706,1706,1706,1706,500
|
|
20230616,103900,56406827,1710,1710,1710,1710,10
|
|
20230616,103800,56389727,1710,1710,1710,1710,0
|
|
20230616,103700,56389727,1710,1710,1710,1710,0
|
|
20230616,103600,56389727,1710,1710,1710,1710,13
|
|
20230616,103500,56367497,1710,1707,1710,1706,23
|
|
20230616,103400,56328241,1710,1710,1710,1710,30
|
|
20230616,103300,56276941,1711,1711,1711,1711,0
|
|
20230616,103200,56276941,1711,1711,1711,1711,0
|
|
20230616,103100,56276941,1711,1706,1711,1706,441
|
|
20230616,103000,55524530,1711,1711,1711,1711,0
|
|
20230616,102900,55524530,1711,1707,1711,1707,1375
|
|
20230616,102800,53177353,1708,1708,1708,1708,1010
|
|
20230616,102700,51452273,1711,1711,1711,1711,0
|
|
20230616,102600,51452273,1711,1711,1711,1711,0
|
|
20230616,102500,51452273,1711,1711,1711,1711,189
|
|
20230616,102400,51128894,1711,1711,1711,1711,2
|
|
20230616,102300,51125472,1711,1711,1711,1711,4
|
|
20230616,102200,51118628,1708,1708,1708,1708,434
|
|
20230616,102100,50377356,1712,1712,1712,1712,0
|
|
20230616,102000,50377356,1712,1712,1712,1712,1000
|
|
20230616,101900,48665356,1712,1712,1712,1712,10
|
|
20230616,101800,48648236,1712,1712,1712,1712,2
|
|
20230616,101700,48644812,1712,1712,1712,1712,10
|
|
20230616,101600,48627692,1710,1710,1710,1710,609
|
|
20230616,101500,47586302,1713,1710,1713,1710,404
|
|
20230616,101400,46895429,1710,1710,1710,1710,105
|
|
20230616,101300,46715879,1710,1710,1710,1710,500
|
|
20230616,101200,45860879,1710,1710,1710,1710,0
|
|
20230616,101100,45860879,1710,1710,1710,1710,978
|
|
20230616,101000,44188499,1710,1709,1710,1709,1932
|
|
20230616,100900,40885719,1709,1709,1709,1706,6
|
|
20230616,100800,40875471,1709,1709,1709,1709,5
|
|
20230616,100700,40866926,1709,1709,1709,1709,1
|
|
20230616,100600,40865217,1710,1710,1710,1710,0
|
|
20230616,100500,40865217,1710,1710,1710,1710,0
|
|
20230616,100400,40865217,1710,1710,1710,1710,40
|
|
20230616,100300,40796817,1710,1710,1710,1710,0
|
|
20230616,100200,40796817,1710,1710,1710,1710,0
|
|
20230616,100100,40796817,1710,1710,1710,1710,0
|
|
20230616,100000,40796817,1710,1709,1710,1709,12
|
|
20230616,095900,40776307,1710,1710,1710,1710,5
|
|
20230616,095800,40767757,1706,1706,1706,1706,168
|
|
20230616,095700,40481149,1706,1706,1706,1706,0
|
|
20230616,095600,40481149,1706,1706,1706,1706,20
|
|
20230616,095500,40447029,1702,1702,1702,1702,307
|
|
20230616,095400,39924515,1705,1707,1707,1705,3679
|
|
20230616,095300,33649430,1710,1707,1710,1707,8
|
|
20230616,095200,33635759,1707,1707,1707,1707,30
|
|
20230616,095100,33584549,1707,1707,1707,1707,27
|
|
20230616,095000,33538460,1709,1710,1710,1709,96
|
|
20230616,094900,33374392,1706,1706,1706,1706,0
|
|
20230616,094800,33374392,1706,1710,1710,1706,1760
|
|
20230616,094700,30364832,1706,1713,1716,1706,1124
|
|
20230616,094600,28443378,1713,1713,1713,1713,11
|
|
20230616,094500,28424535,1713,1713,1713,1713,0
|
|
20230616,094400,28424535,1713,1715,1715,1713,82
|
|
20230616,094300,28283916,1717,1716,1717,1716,22
|
|
20230616,094200,28246152,1716,1716,1716,1715,81
|
|
20230616,094100,28107186,1716,1716,1716,1716,13
|
|
20230616,094000,28084878,1716,1716,1716,1716,1
|
|
20230616,093900,28083162,1716,1716,1716,1716,11
|
|
20230616,093800,28064286,1716,1716,1716,1716,0
|
|
20230616,093700,28064286,1716,1716,1716,1716,101
|
|
20230616,093600,27890970,1716,1716,1716,1716,7
|
|
20230616,093500,27878958,1716,1716,1716,1716,7
|
|
20230616,093400,27866946,1716,1711,1716,1711,30
|
|
20230616,093300,27815591,1711,1716,1716,1711,86
|
|
20230616,093200,27668415,1716,1710,1716,1710,2
|
|
20230616,093100,27664989,1716,1715,1716,1715,1288
|
|
20230616,093000,25456064,1710,1715,1715,1710,3
|
|
20230616,092900,25450929,1715,1715,1715,1715,11
|
|
20230616,092800,25432064,1709,1715,1715,1709,4
|
|
20230616,092700,25425222,1715,1714,1715,1714,830
|
|
20230616,092600,24001905,1715,1715,1715,1715,0
|
|
20230616,092500,24001905,1715,1715,1715,1715,400
|
|
20230616,092400,23315905,1715,1715,1715,1715,0
|
|
20230616,092300,23315905,1715,1715,1715,1715,20
|
|
20230616,092200,23281605,1713,1710,1713,1710,1281
|
|
20230616,092100,21089567,1707,1707,1707,1707,1
|
|
20230616,092000,21087860,1707,1707,1707,1707,0
|
|
20230616,091900,21087860,1707,1707,1707,1707,0
|
|
20230616,091800,21087860,1707,1707,1707,1707,0
|
|
20230616,091700,21087860,1707,1710,1710,1707,125
|
|
20230616,091600,20874320,1710,1710,1710,1710,0
|
|
20230616,091500,20874320,1710,1710,1710,1710,17
|
|
20230616,091400,20845250,1710,1710,1710,1710,49
|
|
20230616,091300,20761460,1710,1710,1710,1710,51
|
|
20230616,091200,20674250,1710,1710,1710,1710,1
|
|
20230616,091100,20672540,1706,1710,1710,1706,1473
|
|
20230616,091000,18156910,1710,1710,1710,1710,1180
|
|
20230616,090900,16139110,1710,1710,1710,1710,14
|
|
20230616,090800,16115170,1710,1706,1710,1706,249
|
|
20230616,090700,15690352,1706,1706,1706,1706,0
|
|
20230616,090600,15690352,1706,1701,1706,1701,1650
|
|
20230616,090500,12876452,1704,1704,1704,1704,100
|
|
20230616,090400,12706052,1704,1704,1704,1702,3303
|
|
20230616,090300,7079332,1704,1706,1706,1703,864
|
|
20230616,090200,5607557,1704,1706,1706,1704,2557
|
|
20230616,090100,1248397,1706,1702,1718,1702,365
|
|
20230616,090000,625063,1718,1700,1718,1700,68
|