596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,185300,62127554,1386,1386,1386,1386,1320
|
|
20230612,185200,62127554,1386,1386,1386,1386,0
|
|
20230612,185100,62127554,1386,1386,1386,1386,0
|
|
20230612,185000,62127554,1386,1386,1386,1386,0
|
|
20230612,184900,62127554,1386,1386,1386,1386,0
|
|
20230612,184800,62127554,1386,1386,1386,1386,0
|
|
20230612,184700,62127554,1386,1386,1386,1386,0
|
|
20230612,184600,62127554,1386,1386,1386,1386,0
|
|
20230612,184500,62127554,1386,1386,1386,1386,0
|
|
20230612,184400,62127554,1386,1386,1386,1386,0
|
|
20230612,184300,62127554,1386,1386,1386,1386,0
|
|
20230612,184200,62127554,1386,1386,1386,1386,0
|
|
20230612,184100,62127554,1386,1386,1386,1386,0
|
|
20230612,184000,62127554,1386,1386,1386,1386,0
|
|
20230612,183900,62127554,1386,1386,1386,1386,0
|
|
20230612,183800,62127554,1386,1386,1386,1386,0
|
|
20230612,183700,62127554,1386,1386,1386,1386,0
|
|
20230612,183600,62127554,1386,1386,1386,1386,0
|
|
20230612,183500,62127554,1386,1386,1386,1386,0
|
|
20230612,183400,62127554,1386,1386,1386,1386,0
|
|
20230612,183300,62127554,1386,1386,1386,1386,0
|
|
20230612,183200,62127554,1386,1386,1386,1386,0
|
|
20230612,183100,62127554,1386,1386,1386,1386,0
|
|
20230612,183000,62127554,1386,1386,1386,1386,0
|
|
20230612,182900,62127554,1386,1386,1386,1386,0
|
|
20230612,182800,62127554,1386,1386,1386,1386,0
|
|
20230612,182700,62127554,1386,1386,1386,1386,0
|
|
20230612,182600,62127554,1386,1386,1386,1386,0
|
|
20230612,182500,62127554,1386,1386,1386,1386,0
|
|
20230612,182400,62127554,1386,1386,1386,1386,0
|
|
20230612,182300,62127554,1386,1386,1386,1386,1320
|
|
20230612,182200,62127554,1386,1386,1386,1386,0
|
|
20230612,182100,62127554,1386,1386,1386,1386,0
|
|
20230612,182000,62127554,1386,1386,1386,1386,0
|
|
20230612,181900,62127554,1386,1386,1386,1386,0
|
|
20230612,181800,62127554,1386,1386,1386,1386,0
|
|
20230612,181700,62127554,1386,1386,1386,1386,0
|
|
20230612,181600,62127554,1386,1386,1386,1386,0
|
|
20230612,181500,62127554,1386,1386,1386,1386,0
|
|
20230612,181400,62127554,1386,1386,1386,1386,0
|
|
20230612,181300,62127554,1386,1386,1386,1386,0
|
|
20230612,181200,62127554,1386,1386,1386,1386,0
|
|
20230612,181100,62127554,1386,1386,1386,1386,0
|
|
20230612,181000,62127554,1386,1386,1386,1386,0
|
|
20230612,180900,62127554,1386,1386,1386,1386,0
|
|
20230612,180800,62127554,1386,1386,1386,1386,0
|
|
20230612,180700,62127554,1386,1386,1386,1386,0
|
|
20230612,180600,62127554,1386,1386,1386,1386,0
|
|
20230612,180500,62127554,1386,1386,1386,1386,0
|
|
20230612,180400,62127554,1386,1386,1386,1386,0
|
|
20230612,180300,62127554,1386,1386,1386,1386,0
|
|
20230612,180200,62127554,1386,1386,1386,1386,0
|
|
20230612,180100,62127554,1386,1386,1386,1386,0
|
|
20230612,180000,62127554,1386,1386,1386,1386,0
|
|
20230612,175900,62127554,1386,1386,1386,1386,0
|
|
20230612,175800,62127554,1386,1386,1386,1386,0
|
|
20230612,175700,62127554,1386,1386,1386,1386,0
|
|
20230612,175600,62127554,1386,1386,1386,1386,0
|
|
20230612,175500,62127554,1386,1386,1386,1386,0
|
|
20230612,175400,62127554,1386,1386,1386,1386,0
|
|
20230612,175300,62127554,1386,1386,1386,1386,1320
|
|
20230612,175200,62127554,1386,1386,1386,1386,0
|
|
20230612,175100,62127554,1386,1386,1386,1386,0
|
|
20230612,175000,62127554,1386,1386,1386,1386,0
|
|
20230612,174900,62127554,1386,1386,1386,1386,0
|
|
20230612,174800,62127554,1386,1386,1386,1386,0
|
|
20230612,174700,62127554,1386,1386,1386,1386,0
|
|
20230612,174600,62127554,1386,1386,1386,1386,0
|
|
20230612,174500,62127554,1386,1386,1386,1386,0
|
|
20230612,174400,62127554,1386,1386,1386,1386,0
|
|
20230612,174300,62127554,1386,1386,1386,1386,0
|
|
20230612,174200,62127554,1386,1386,1386,1386,0
|
|
20230612,174100,62127554,1386,1386,1386,1386,0
|
|
20230612,174000,62127554,1386,1386,1386,1386,0
|
|
20230612,173900,62127554,1386,1386,1386,1386,0
|
|
20230612,173800,62127554,1386,1386,1386,1386,0
|
|
20230612,173700,62127554,1386,1386,1386,1386,0
|
|
20230612,173600,62127554,1386,1386,1386,1386,0
|
|
20230612,173500,62127554,1386,1386,1386,1386,0
|
|
20230612,173400,62127554,1386,1386,1386,1386,0
|
|
20230612,173300,62127554,1386,1386,1386,1386,0
|
|
20230612,173200,62127554,1386,1386,1386,1386,0
|
|
20230612,173100,62127554,1386,1386,1386,1386,0
|
|
20230612,173000,62127554,1386,1386,1386,1386,0
|
|
20230612,172900,62127554,1386,1386,1386,1386,0
|
|
20230612,172800,62127554,1386,1386,1386,1386,0
|
|
20230612,172700,62127554,1386,1386,1386,1386,0
|
|
20230612,172600,62127554,1386,1386,1386,1386,0
|
|
20230612,172500,62127554,1386,1386,1386,1386,0
|
|
20230612,172400,62127554,1386,1386,1386,1386,0
|
|
20230612,172300,62127554,1386,1386,1386,1386,1320
|
|
20230612,172200,62127554,1386,1386,1386,1386,0
|
|
20230612,172100,62127554,1386,1386,1386,1386,0
|
|
20230612,172000,62127554,1386,1386,1386,1386,0
|
|
20230612,171900,62127554,1386,1386,1386,1386,0
|
|
20230612,171800,62127554,1386,1386,1386,1386,0
|
|
20230612,171700,62127554,1386,1386,1386,1386,0
|
|
20230612,171600,62127554,1386,1386,1386,1386,0
|
|
20230612,171500,62127554,1386,1386,1386,1386,0
|
|
20230612,171400,62127554,1386,1386,1386,1386,0
|
|
20230612,171300,62127554,1386,1386,1386,1386,0
|
|
20230612,171200,62127554,1386,1386,1386,1386,0
|
|
20230612,171100,62127554,1386,1386,1386,1386,0
|
|
20230612,171000,62127554,1386,1386,1386,1386,0
|
|
20230612,170900,62127554,1386,1386,1386,1386,0
|
|
20230612,170800,62127554,1386,1386,1386,1386,0
|
|
20230612,170700,62127554,1386,1386,1386,1386,0
|
|
20230612,170600,62127554,1386,1386,1386,1386,0
|
|
20230612,170500,62127554,1386,1386,1386,1386,0
|
|
20230612,170400,62127554,1386,1386,1386,1386,0
|
|
20230612,170300,62127554,1386,1386,1386,1386,0
|
|
20230612,170200,62127554,1386,1386,1386,1386,0
|
|
20230612,170100,62127554,1386,1386,1386,1386,0
|
|
20230612,170000,62127554,1386,1386,1386,1386,0
|
|
20230612,165900,62127554,1386,1386,1386,1386,0
|
|
20230612,165800,62127554,1386,1386,1386,1386,0
|
|
20230612,165700,62127554,1386,1386,1386,1386,0
|
|
20230612,165600,62127554,1386,1386,1386,1386,0
|
|
20230612,165500,62127554,1386,1386,1386,1386,0
|
|
20230612,165400,62127554,1386,1386,1386,1386,0
|
|
20230612,165300,62127554,1386,1386,1386,1386,1320
|
|
20230612,165200,62127554,1386,1386,1386,1386,0
|
|
20230612,165100,62127554,1386,1386,1386,1386,0
|
|
20230612,165000,62127554,1386,1386,1386,1386,0
|
|
20230612,164900,62127554,1386,1386,1386,1386,0
|
|
20230612,164800,62127554,1386,1386,1386,1386,0
|
|
20230612,164700,62127554,1386,1386,1386,1386,0
|
|
20230612,164600,62127554,1386,1386,1386,1386,0
|
|
20230612,164500,62127554,1386,1386,1386,1386,0
|
|
20230612,164400,62127554,1386,1386,1386,1386,0
|
|
20230612,164300,62127554,1386,1386,1386,1386,0
|
|
20230612,164200,62127554,1386,1386,1386,1386,0
|
|
20230612,164100,62127554,1386,1386,1386,1386,0
|
|
20230612,164000,62127554,1386,1386,1386,1386,0
|
|
20230612,163900,62127554,1386,1386,1386,1386,0
|
|
20230612,163800,62127554,1386,1386,1386,1386,0
|
|
20230612,163700,62127554,1386,1386,1386,1386,0
|
|
20230612,163600,62127554,1386,1386,1386,1386,0
|
|
20230612,163500,62127554,1386,1386,1386,1386,0
|
|
20230612,163400,62127554,1386,1386,1386,1386,0
|
|
20230612,163300,62127554,1386,1386,1386,1386,0
|
|
20230612,163200,62127554,1386,1386,1386,1386,0
|
|
20230612,163100,62127554,1386,1386,1386,1386,0
|
|
20230612,163000,62127554,1386,1386,1386,1386,0
|
|
20230612,162900,62127554,1386,1386,1386,1386,0
|
|
20230612,162800,62127554,1386,1386,1386,1386,0
|
|
20230612,162700,62127554,1386,1386,1386,1386,0
|
|
20230612,162600,62127554,1386,1386,1386,1386,0
|
|
20230612,162500,62127554,1386,1386,1386,1386,0
|
|
20230612,162400,62127554,1386,1386,1386,1386,0
|
|
20230612,162300,62127554,1386,1386,1386,1386,1320
|
|
20230612,162200,62127554,1386,1386,1386,1386,0
|
|
20230612,162100,62127554,1386,1386,1386,1386,0
|
|
20230612,162000,62127554,1386,1386,1386,1386,0
|
|
20230612,161900,62127554,1386,1386,1386,1386,0
|
|
20230612,161800,62127554,1386,1386,1386,1386,0
|
|
20230612,161700,62127554,1386,1386,1386,1386,0
|
|
20230612,161600,62127554,1386,1386,1386,1386,0
|
|
20230612,161500,62127554,1386,1386,1386,1386,0
|
|
20230612,161400,62127554,1386,1386,1386,1386,0
|
|
20230612,161300,62127554,1386,1386,1386,1386,0
|
|
20230612,161200,62127554,1386,1386,1386,1386,0
|
|
20230612,161100,62127554,1386,1386,1386,1386,0
|
|
20230612,161000,62127554,1386,1386,1386,1386,0
|
|
20230612,160900,62127554,1386,1386,1386,1386,0
|
|
20230612,160800,62127554,1386,1386,1386,1386,0
|
|
20230612,160700,62127554,1386,1386,1386,1386,0
|
|
20230612,160600,62127554,1386,1386,1386,1386,0
|
|
20230612,160500,62127554,1386,1386,1386,1386,0
|
|
20230612,160400,62127554,1386,1386,1386,1386,0
|
|
20230612,160300,62127554,1386,1386,1386,1386,0
|
|
20230612,160200,62127554,1386,1386,1386,1386,0
|
|
20230612,160100,62127554,1386,1386,1386,1386,0
|
|
20230612,160000,62127554,1386,1386,1386,1386,0
|
|
20230612,155900,62127554,1386,1386,1386,1386,0
|
|
20230612,155800,62127554,1386,1386,1386,1386,0
|
|
20230612,155700,62127554,1386,1386,1386,1386,0
|
|
20230612,155600,62127554,1386,1386,1386,1386,0
|
|
20230612,155500,62127554,1386,1386,1386,1386,0
|
|
20230612,155400,62127554,1386,1386,1386,1386,0
|
|
20230612,155300,62127554,1386,1386,1386,1386,1320
|
|
20230612,155200,62127554,1386,1386,1386,1386,0
|
|
20230612,155100,62127554,1386,1386,1386,1386,0
|
|
20230612,155000,62127554,1386,1386,1386,1386,0
|
|
20230612,154900,62127554,1386,1386,1386,1386,0
|
|
20230612,154800,62127554,1386,1386,1386,1386,0
|
|
20230612,154700,62127554,1386,1386,1386,1386,0
|
|
20230612,154600,62127554,1386,1386,1386,1386,0
|
|
20230612,154500,62127554,1386,1386,1386,1386,0
|
|
20230612,154400,62127554,1386,1386,1386,1386,0
|
|
20230612,154300,62127554,1386,1386,1386,1386,0
|
|
20230612,154200,62127554,1386,1386,1386,1386,0
|
|
20230612,154100,62127554,1386,1386,1386,1386,0
|
|
20230612,154000,62127554,1386,1386,1386,1386,0
|
|
20230612,153900,62127554,1386,1386,1386,1386,0
|
|
20230612,153800,62127554,1386,1386,1386,1386,0
|
|
20230612,153700,62127554,1386,1386,1386,1386,0
|
|
20230612,153600,62127554,1386,1386,1386,1386,0
|
|
20230612,153500,62127554,1386,1386,1386,1386,0
|
|
20230612,153400,62127554,1386,1386,1386,1386,0
|
|
20230612,153300,62127554,1386,1386,1386,1386,0
|
|
20230612,153200,62127554,1386,1386,1386,1386,0
|
|
20230612,153100,62127554,1386,1386,1386,1386,0
|
|
20230612,153000,62127554,1386,1386,1386,1386,1320
|
|
20230612,152900,60298034,1390,1390,1390,1390,0
|
|
20230612,152800,60298034,1390,1390,1390,1390,0
|
|
20230612,152700,60298034,1390,1390,1390,1390,0
|
|
20230612,152600,60298034,1390,1390,1390,1390,0
|
|
20230612,152500,60298034,1390,1390,1390,1390,0
|
|
20230612,152400,60298034,1390,1390,1390,1390,0
|
|
20230612,152300,60298034,1390,1390,1390,1390,0
|
|
20230612,152200,60298034,1390,1390,1390,1390,0
|
|
20230612,152100,60298034,1390,1390,1390,1390,0
|
|
20230612,152000,60298034,1390,1390,1390,1390,0
|
|
20230612,151900,60298034,1390,1384,1390,1384,6991
|
|
20230612,151800,50614942,1384,1384,1385,1384,555
|
|
20230612,151700,49846768,1384,1360,1384,1360,10272
|
|
20230612,151600,35763914,1360,1360,1360,1360,0
|
|
20230612,151500,35763914,1360,1359,1360,1359,161
|
|
20230612,151400,35545110,1360,1360,1360,1360,0
|
|
20230612,151300,35545110,1360,1360,1360,1360,0
|
|
20230612,151200,35545110,1360,1360,1360,1360,0
|
|
20230612,151100,35545110,1360,1360,1360,1360,0
|
|
20230612,151000,35545110,1360,1360,1360,1360,0
|
|
20230612,150900,35545110,1360,1360,1360,1360,0
|
|
20230612,150800,35545110,1360,1358,1360,1358,550
|
|
20230612,150700,34798206,1358,1358,1358,1358,0
|
|
20230612,150600,34798206,1358,1358,1358,1358,0
|
|
20230612,150500,34798206,1358,1358,1358,1358,0
|
|
20230612,150400,34798206,1358,1358,1358,1358,495
|
|
20230612,150300,34125996,1358,1358,1358,1358,0
|
|
20230612,150200,34125996,1358,1358,1358,1358,10
|
|
20230612,150100,34112416,1356,1356,1356,1356,0
|
|
20230612,150000,34112416,1356,1356,1356,1356,0
|
|
20230612,145900,34112416,1356,1356,1356,1356,0
|
|
20230612,145800,34112416,1356,1356,1356,1356,0
|
|
20230612,145700,34112416,1356,1356,1356,1356,0
|
|
20230612,145600,34112416,1356,1356,1356,1356,0
|
|
20230612,145500,34112416,1356,1356,1356,1356,0
|
|
20230612,145400,34112416,1356,1356,1356,1356,0
|
|
20230612,145300,34112416,1356,1356,1356,1356,0
|
|
20230612,145200,34112416,1356,1356,1356,1356,0
|
|
20230612,145100,34112416,1356,1356,1356,1356,0
|
|
20230612,145000,34112416,1356,1356,1356,1356,3
|
|
20230612,144900,34108348,1356,1356,1356,1356,0
|
|
20230612,144800,34108348,1356,1356,1356,1356,0
|
|
20230612,144700,34108348,1356,1356,1356,1356,0
|
|
20230612,144600,34108348,1356,1357,1357,1356,49
|
|
20230612,144500,34041900,1358,1358,1358,1358,0
|
|
20230612,144400,34041900,1358,1358,1358,1358,0
|
|
20230612,144300,34041900,1358,1358,1358,1358,0
|
|
20230612,144200,34041900,1358,1358,1358,1358,0
|
|
20230612,144100,34041900,1358,1358,1358,1358,0
|
|
20230612,144000,34041900,1358,1358,1358,1358,100
|
|
20230612,143900,33906100,1358,1358,1358,1358,0
|
|
20230612,143800,33906100,1358,1358,1358,1358,0
|
|
20230612,143700,33906100,1358,1358,1358,1358,0
|
|
20230612,143600,33906100,1358,1358,1358,1358,0
|
|
20230612,143500,33906100,1358,1358,1358,1358,0
|
|
20230612,143400,33906100,1358,1358,1358,1358,0
|
|
20230612,143300,33906100,1358,1358,1358,1358,0
|
|
20230612,143200,33906100,1358,1358,1358,1358,0
|
|
20230612,143100,33906100,1358,1358,1358,1358,0
|
|
20230612,143000,33906100,1358,1358,1358,1358,1
|
|
20230612,142900,33904742,1358,1358,1358,1358,0
|
|
20230612,142800,33904742,1358,1358,1358,1358,0
|
|
20230612,142700,33904742,1358,1358,1358,1358,0
|
|
20230612,142600,33904742,1358,1358,1358,1358,0
|
|
20230612,142500,33904742,1358,1358,1358,1358,0
|
|
20230612,142400,33904742,1358,1358,1358,1358,0
|
|
20230612,142300,33904742,1358,1358,1358,1358,0
|
|
20230612,142200,33904742,1358,1358,1358,1358,0
|
|
20230612,142100,33904742,1358,1358,1358,1358,0
|
|
20230612,142000,33904742,1358,1358,1358,1358,0
|
|
20230612,141900,33904742,1358,1358,1358,1358,0
|
|
20230612,141800,33904742,1358,1358,1358,1358,0
|
|
20230612,141700,33904742,1358,1358,1358,1358,0
|
|
20230612,141600,33904742,1358,1358,1358,1358,0
|
|
20230612,141500,33904742,1358,1358,1358,1358,0
|
|
20230612,141400,33904742,1358,1358,1358,1358,0
|
|
20230612,141300,33904742,1358,1358,1358,1358,0
|
|
20230612,141200,33904742,1358,1358,1358,1358,0
|
|
20230612,141100,33904742,1358,1358,1358,1358,0
|
|
20230612,141000,33904742,1358,1358,1358,1358,0
|
|
20230612,140900,33904742,1358,1358,1358,1358,0
|
|
20230612,140800,33904742,1358,1358,1358,1358,0
|
|
20230612,140700,33904742,1358,1358,1358,1358,0
|
|
20230612,140600,33904742,1358,1358,1358,1358,0
|
|
20230612,140500,33904742,1358,1358,1358,1358,0
|
|
20230612,140400,33904742,1358,1358,1358,1358,0
|
|
20230612,140300,33904742,1358,1358,1358,1358,1
|
|
20230612,140200,33903384,1358,1358,1358,1358,0
|
|
20230612,140100,33903384,1358,1358,1358,1358,0
|
|
20230612,140000,33903384,1358,1358,1358,1358,0
|
|
20230612,135900,33903384,1358,1358,1358,1358,0
|
|
20230612,135800,33903384,1358,1358,1358,1358,0
|
|
20230612,135700,33903384,1358,1358,1358,1358,0
|
|
20230612,135600,33903384,1358,1358,1358,1358,0
|
|
20230612,135500,33903384,1358,1358,1358,1358,0
|
|
20230612,135400,33903384,1358,1358,1358,1358,0
|
|
20230612,135300,33903384,1358,1358,1358,1358,0
|
|
20230612,135200,33903384,1358,1358,1358,1358,0
|
|
20230612,135100,33903384,1358,1358,1358,1358,600
|
|
20230612,135000,33088584,1358,1358,1358,1358,0
|
|
20230612,134900,33088584,1358,1358,1358,1358,0
|
|
20230612,134800,33088584,1358,1358,1358,1358,5
|
|
20230612,134700,33081794,1358,1358,1358,1358,0
|
|
20230612,134600,33081794,1358,1358,1358,1358,0
|
|
20230612,134500,33081794,1358,1358,1358,1358,15
|
|
20230612,134400,33061424,1356,1356,1356,1356,0
|
|
20230612,134300,33061424,1356,1356,1356,1356,0
|
|
20230612,134200,33061424,1356,1356,1356,1356,0
|
|
20230612,134100,33061424,1356,1356,1356,1356,0
|
|
20230612,134000,33061424,1356,1356,1356,1356,3
|
|
20230612,133900,33057356,1357,1357,1357,1357,0
|
|
20230612,133800,33057356,1357,1357,1357,1357,0
|
|
20230612,133700,33057356,1357,1357,1357,1357,600
|
|
20230612,133600,32243156,1357,1357,1357,1357,1
|
|
20230612,133500,32241799,1357,1357,1357,1357,0
|
|
20230612,133400,32241799,1357,1357,1357,1357,0
|
|
20230612,133300,32241799,1357,1357,1357,1357,0
|
|
20230612,133200,32241799,1357,1357,1357,1357,0
|
|
20230612,133100,32241799,1357,1357,1357,1357,0
|
|
20230612,133000,32241799,1357,1357,1357,1357,0
|
|
20230612,132900,32241799,1357,1357,1357,1357,0
|
|
20230612,132800,32241799,1357,1357,1357,1357,0
|
|
20230612,132700,32241799,1357,1357,1357,1357,1
|
|
20230612,132600,32240442,1357,1357,1357,1357,0
|
|
20230612,132500,32240442,1357,1357,1357,1357,0
|
|
20230612,132400,32240442,1357,1357,1357,1357,0
|
|
20230612,132300,32240442,1357,1357,1357,1357,0
|
|
20230612,132200,32240442,1357,1357,1357,1357,0
|
|
20230612,132100,32240442,1357,1357,1357,1357,0
|
|
20230612,132000,32240442,1357,1357,1357,1357,9
|
|
20230612,131900,32228229,1357,1357,1357,1357,0
|
|
20230612,131800,32228229,1357,1357,1357,1357,0
|
|
20230612,131700,32228229,1357,1357,1357,1357,0
|
|
20230612,131600,32228229,1357,1357,1357,1357,0
|
|
20230612,131500,32228229,1357,1357,1357,1357,0
|
|
20230612,131400,32228229,1357,1357,1357,1357,0
|
|
20230612,131300,32228229,1357,1357,1357,1357,0
|
|
20230612,131200,32228229,1357,1357,1357,1357,68
|
|
20230612,131100,32135953,1358,1358,1358,1358,0
|
|
20230612,131000,32135953,1358,1358,1358,1358,0
|
|
20230612,130900,32135953,1358,1358,1358,1358,0
|
|
20230612,130800,32135953,1358,1358,1358,1358,0
|
|
20230612,130700,32135953,1358,1358,1358,1358,0
|
|
20230612,130600,32135953,1358,1358,1358,1358,0
|
|
20230612,130500,32135953,1358,1358,1358,1358,0
|
|
20230612,130400,32135953,1358,1358,1358,1358,0
|
|
20230612,130300,32135953,1358,1358,1358,1358,0
|
|
20230612,130200,32135953,1358,1358,1358,1358,0
|
|
20230612,130100,32135953,1358,1358,1358,1358,0
|
|
20230612,130000,32135953,1358,1358,1358,1358,0
|
|
20230612,125900,32135953,1358,1358,1358,1358,0
|
|
20230612,125800,32135953,1358,1358,1358,1358,0
|
|
20230612,125700,32135953,1358,1358,1358,1358,0
|
|
20230612,125600,32135953,1358,1358,1358,1358,0
|
|
20230612,125500,32135953,1358,1358,1358,1358,0
|
|
20230612,125400,32135953,1358,1358,1358,1358,0
|
|
20230612,125300,32135953,1358,1358,1358,1358,1
|
|
20230612,125200,32134595,1357,1357,1357,1357,2000
|
|
20230612,125100,29420595,1358,1358,1358,1358,3
|
|
20230612,125000,29416521,1358,1358,1358,1358,1
|
|
20230612,124900,29415163,1358,1358,1358,1358,0
|
|
20230612,124800,29415163,1358,1358,1358,1358,0
|
|
20230612,124700,29415163,1358,1358,1358,1358,0
|
|
20230612,124600,29415163,1358,1358,1358,1358,0
|
|
20230612,124500,29415163,1358,1358,1358,1358,0
|
|
20230612,124400,29415163,1358,1358,1358,1358,0
|
|
20230612,124300,29415163,1358,1358,1358,1358,0
|
|
20230612,124200,29415163,1358,1358,1358,1358,2
|
|
20230612,124100,29412447,1357,1357,1357,1357,157
|
|
20230612,124000,29199398,1357,1357,1357,1357,0
|
|
20230612,123900,29199398,1357,1357,1357,1357,1
|
|
20230612,123800,29198041,1357,1357,1357,1357,0
|
|
20230612,123700,29198041,1357,1357,1357,1357,0
|
|
20230612,123600,29198041,1357,1357,1357,1357,0
|
|
20230612,123500,29198041,1357,1357,1357,1357,0
|
|
20230612,123400,29198041,1357,1357,1357,1357,0
|
|
20230612,123300,29198041,1357,1357,1357,1357,0
|
|
20230612,123200,29198041,1357,1355,1357,1355,38
|
|
20230612,123100,29146545,1355,1355,1355,1355,5
|
|
20230612,123000,29139770,1355,1355,1355,1355,0
|
|
20230612,122900,29139770,1355,1355,1355,1355,5
|
|
20230612,122800,29132995,1350,1350,1350,1350,0
|
|
20230612,122700,29132995,1350,1350,1350,1350,0
|
|
20230612,122600,29132995,1350,1350,1350,1350,0
|
|
20230612,122500,29132995,1350,1350,1350,1350,107
|
|
20230612,122400,28988545,1350,1350,1350,1350,102
|
|
20230612,122300,28850845,1350,1354,1354,1350,374
|
|
20230612,122200,28345397,1354,1351,1354,1351,10
|
|
20230612,122100,28331875,1350,1350,1350,1350,0
|
|
20230612,122000,28331875,1350,1350,1350,1350,0
|
|
20230612,121900,28331875,1350,1350,1350,1350,0
|
|
20230612,121800,28331875,1350,1350,1350,1350,0
|
|
20230612,121700,28331875,1350,1350,1350,1350,0
|
|
20230612,121600,28331875,1350,1350,1350,1350,0
|
|
20230612,121500,28331875,1350,1350,1350,1350,0
|
|
20230612,121400,28331875,1350,1350,1350,1350,0
|
|
20230612,121300,28331875,1350,1350,1350,1350,0
|
|
20230612,121200,28331875,1350,1350,1350,1350,317
|
|
20230612,121100,27903925,1351,1351,1351,1351,0
|
|
20230612,121000,27903925,1351,1351,1351,1351,0
|
|
20230612,120900,27903925,1351,1351,1351,1351,0
|
|
20230612,120800,27903925,1351,1351,1351,1351,0
|
|
20230612,120700,27903925,1351,1351,1351,1351,0
|
|
20230612,120600,27903925,1351,1351,1351,1351,0
|
|
20230612,120500,27903925,1351,1351,1351,1351,0
|
|
20230612,120400,27903925,1351,1351,1351,1351,15
|
|
20230612,120300,27883660,1351,1351,1351,1351,0
|
|
20230612,120200,27883660,1351,1351,1351,1351,55
|
|
20230612,120100,27809355,1351,1351,1351,1351,10
|
|
20230612,120000,27795845,1351,1351,1351,1351,5
|
|
20230612,115900,27789090,1351,1351,1351,1351,0
|
|
20230612,115800,27789090,1351,1351,1351,1351,0
|
|
20230612,115700,27789090,1351,1351,1351,1351,0
|
|
20230612,115600,27789090,1351,1351,1351,1351,0
|
|
20230612,115500,27789090,1351,1351,1351,1351,9
|
|
20230612,115400,27776931,1353,1353,1353,1353,0
|
|
20230612,115300,27776931,1353,1353,1353,1353,0
|
|
20230612,115200,27776931,1353,1353,1353,1353,0
|
|
20230612,115100,27776931,1353,1353,1353,1353,30
|
|
20230612,115000,27736341,1353,1352,1353,1352,150
|
|
20230612,114900,27533441,1351,1351,1351,1351,0
|
|
20230612,114800,27533441,1351,1351,1351,1351,0
|
|
20230612,114700,27533441,1351,1351,1351,1351,48
|
|
20230612,114600,27468593,1351,1353,1353,1351,201
|
|
20230612,114500,27196642,1353,1353,1353,1353,0
|
|
20230612,114400,27196642,1353,1353,1353,1353,0
|
|
20230612,114300,27196642,1353,1353,1353,1353,0
|
|
20230612,114200,27196642,1353,1353,1353,1353,0
|
|
20230612,114100,27196642,1353,1353,1353,1353,0
|
|
20230612,114000,27196642,1353,1353,1353,1353,0
|
|
20230612,113900,27196642,1353,1353,1353,1353,0
|
|
20230612,113800,27196642,1353,1353,1353,1353,0
|
|
20230612,113700,27196642,1353,1353,1353,1353,0
|
|
20230612,113600,27196642,1353,1353,1353,1353,0
|
|
20230612,113500,27196642,1353,1353,1353,1353,0
|
|
20230612,113400,27196642,1353,1353,1353,1353,0
|
|
20230612,113300,27196642,1353,1353,1353,1353,0
|
|
20230612,113200,27196642,1353,1353,1353,1353,0
|
|
20230612,113100,27196642,1353,1353,1353,1353,1
|
|
20230612,113000,27195289,1354,1354,1354,1354,0
|
|
20230612,112900,27195289,1354,1354,1354,1354,0
|
|
20230612,112800,27195289,1354,1354,1354,1354,0
|
|
20230612,112700,27195289,1354,1354,1354,1354,0
|
|
20230612,112600,27195289,1354,1354,1354,1354,1
|
|
20230612,112500,27193935,1354,1354,1354,1354,0
|
|
20230612,112400,27193935,1354,1354,1354,1354,0
|
|
20230612,112300,27193935,1354,1354,1354,1354,0
|
|
20230612,112200,27193935,1354,1355,1355,1354,20
|
|
20230612,112100,27166845,1356,1356,1356,1356,0
|
|
20230612,112000,27166845,1356,1356,1356,1356,10
|
|
20230612,111900,27153285,1357,1357,1357,1357,0
|
|
20230612,111800,27153285,1357,1357,1357,1357,0
|
|
20230612,111700,27153285,1357,1357,1357,1357,0
|
|
20230612,111600,27153285,1357,1360,1360,1357,21
|
|
20230612,111500,27124775,1359,1359,1359,1359,10
|
|
20230612,111400,27111185,1355,1354,1355,1354,284
|
|
20230612,111300,26726562,1353,1353,1353,1353,15
|
|
20230612,111200,26706267,1353,1354,1354,1352,60
|
|
20230612,111100,26625067,1354,1354,1354,1354,60
|
|
20230612,111000,26543827,1354,1354,1354,1354,40
|
|
20230612,110900,26489667,1354,1353,1354,1353,30
|
|
20230612,110800,26449057,1352,1352,1352,1351,3
|
|
20230612,110700,26445002,1351,1350,1354,1350,9
|
|
20230612,110600,26432842,1350,1353,1353,1350,3913
|
|
20230612,110500,21150239,1354,1354,1354,1354,0
|
|
20230612,110400,21150239,1354,1354,1354,1354,0
|
|
20230612,110300,21150239,1354,1354,1354,1354,0
|
|
20230612,110200,21150239,1354,1354,1354,1354,0
|
|
20230612,110100,21150239,1354,1356,1356,1354,4
|
|
20230612,110000,21144819,1357,1358,1360,1357,8
|
|
20230612,105900,21133952,1358,1355,1359,1355,6
|
|
20230612,105800,21125803,1356,1358,1360,1356,11
|
|
20230612,105700,21110862,1358,1355,1358,1355,6
|
|
20230612,105600,21102724,1355,1355,1355,1355,7
|
|
20230612,105500,21093239,1355,1355,1355,1355,7
|
|
20230612,105400,21083754,1355,1355,1355,1355,6
|
|
20230612,105300,21075624,1355,1354,1355,1354,5
|
|
20230612,105200,21068850,1355,1355,1356,1355,3
|
|
20230612,105100,21064784,1353,1353,1353,1353,0
|
|
20230612,105000,21064784,1353,1353,1353,1353,0
|
|
20230612,104900,21064784,1353,1353,1353,1353,0
|
|
20230612,104800,21064784,1353,1352,1357,1352,11
|
|
20230612,104700,21049877,1359,1359,1359,1359,0
|
|
20230612,104600,21049877,1359,1347,1359,1347,210
|
|
20230612,104500,20766670,1344,1344,1344,1344,0
|
|
20230612,104400,20766670,1344,1344,1344,1344,0
|
|
20230612,104300,20766670,1344,1344,1344,1344,0
|
|
20230612,104200,20766670,1344,1344,1344,1344,0
|
|
20230612,104100,20766670,1344,1344,1344,1344,0
|
|
20230612,104000,20766670,1344,1345,1348,1344,1807
|
|
20230612,103900,18335856,1347,1347,1347,1347,8
|
|
20230612,103800,18325080,1348,1348,1348,1348,0
|
|
20230612,103700,18325080,1348,1348,1348,1348,1007
|
|
20230612,103600,16967644,1348,1348,1348,1348,0
|
|
20230612,103500,16967644,1348,1348,1348,1348,8
|
|
20230612,103400,16956860,1347,1347,1347,1347,0
|
|
20230612,103300,16956860,1347,1347,1348,1347,19
|
|
20230612,103200,16931252,1348,1348,1348,1348,0
|
|
20230612,103100,16931252,1348,1347,1348,1347,100
|
|
20230612,103000,16796454,1348,1348,1348,1348,10
|
|
20230612,102900,16782974,1348,1348,1348,1348,31
|
|
20230612,102800,16741186,1348,1348,1348,1348,0
|
|
20230612,102700,16741186,1348,1348,1348,1348,22
|
|
20230612,102600,16711530,1346,1346,1346,1346,91
|
|
20230612,102500,16589044,1346,1346,1346,1346,0
|
|
20230612,102400,16589044,1346,1346,1346,1346,230
|
|
20230612,102300,16279464,1348,1348,1348,1348,0
|
|
20230612,102200,16279464,1348,1348,1348,1348,100
|
|
20230612,102100,16144664,1348,1347,1348,1347,6
|
|
20230612,102000,16136581,1348,1347,1348,1347,519
|
|
20230612,101900,15437469,1346,1346,1346,1346,0
|
|
20230612,101800,15437469,1346,1346,1346,1346,0
|
|
20230612,101700,15437469,1346,1346,1346,1346,22
|
|
20230612,101600,15407857,1345,1345,1345,1345,0
|
|
20230612,101500,15407857,1345,1345,1345,1345,0
|
|
20230612,101400,15407857,1345,1345,1345,1345,1
|
|
20230612,101300,15406512,1345,1345,1345,1345,44
|
|
20230612,101200,15347332,1345,1345,1345,1345,0
|
|
20230612,101100,15347332,1345,1346,1346,1345,34
|
|
20230612,101000,15301600,1348,1348,1348,1348,0
|
|
20230612,100900,15301600,1348,1348,1348,1348,0
|
|
20230612,100800,15301600,1348,1348,1348,1348,0
|
|
20230612,100700,15301600,1348,1348,1348,1348,0
|
|
20230612,100600,15301600,1348,1347,1348,1347,10
|
|
20230612,100500,15288124,1345,1345,1345,1345,50
|
|
20230612,100400,15220874,1345,1345,1345,1345,0
|
|
20230612,100300,15220874,1345,1347,1347,1345,222
|
|
20230612,100200,14922252,1348,1348,1348,1348,0
|
|
20230612,100100,14922252,1348,1348,1348,1348,0
|
|
20230612,100000,14922252,1348,1348,1348,1348,0
|
|
20230612,095900,14922252,1348,1348,1348,1348,0
|
|
20230612,095800,14922252,1348,1348,1348,1348,1
|
|
20230612,095700,14920904,1348,1348,1348,1348,2
|
|
20230612,095600,14918208,1348,1348,1348,1348,21
|
|
20230612,095500,14889900,1348,1348,1348,1348,42
|
|
20230612,095400,14833284,1348,1348,1348,1348,3
|
|
20230612,095300,14829240,1348,1348,1348,1348,3
|
|
20230612,095200,14825196,1348,1348,1348,1348,100
|
|
20230612,095100,14690396,1348,1348,1348,1348,0
|
|
20230612,095000,14690396,1348,1349,1349,1348,510
|
|
20230612,094900,14002878,1343,1343,1343,1343,0
|
|
20230612,094800,14002878,1343,1343,1343,1343,385
|
|
20230612,094700,13485823,1362,1362,1362,1362,0
|
|
20230612,094600,13485823,1362,1360,1362,1335,1348
|
|
20230612,094500,11669876,1366,1366,1366,1366,0
|
|
20230612,094400,11669876,1366,1366,1366,1366,0
|
|
20230612,094300,11669876,1366,1366,1366,1366,0
|
|
20230612,094200,11669876,1366,1366,1366,1366,0
|
|
20230612,094100,11669876,1366,1366,1366,1366,2
|
|
20230612,094000,11667144,1366,1366,1366,1366,0
|
|
20230612,093900,11667144,1366,1366,1366,1366,1
|
|
20230612,093800,11665778,1366,1366,1366,1366,1
|
|
20230612,093700,11664412,1368,1368,1368,1368,0
|
|
20230612,093600,11664412,1368,1368,1368,1368,0
|
|
20230612,093500,11664412,1368,1368,1368,1368,0
|
|
20230612,093400,11664412,1368,1368,1368,1368,0
|
|
20230612,093300,11664412,1368,1368,1368,1368,0
|
|
20230612,093200,11664412,1368,1368,1368,1368,0
|
|
20230612,093100,11664412,1368,1368,1368,1368,1
|
|
20230612,093000,11663044,1367,1367,1367,1367,8
|
|
20230612,092900,11652108,1369,1369,1369,1369,0
|
|
20230612,092800,11652108,1369,1369,1369,1369,1
|
|
20230612,092700,11650739,1372,1365,1372,1365,123
|
|
20230612,092600,11482632,1359,1359,1359,1359,0
|
|
20230612,092500,11482632,1359,1359,1359,1359,0
|
|
20230612,092400,11482632,1359,1359,1359,1359,0
|
|
20230612,092300,11482632,1359,1359,1359,1359,0
|
|
20230612,092200,11482632,1359,1361,1361,1359,50
|
|
20230612,092100,11414670,1370,1370,1370,1370,0
|
|
20230612,092000,11414670,1370,1370,1370,1370,0
|
|
20230612,091900,11414670,1370,1371,1371,1370,103
|
|
20230612,091800,11273460,1380,1380,1380,1380,0
|
|
20230612,091700,11273460,1380,1380,1380,1380,0
|
|
20230612,091600,11273460,1380,1375,1380,1374,958
|
|
20230612,091500,9954575,1376,1353,1377,1353,340
|
|
20230612,091400,9492903,1353,1351,1353,1351,673
|
|
20230612,091300,8582966,1350,1351,1351,1350,27
|
|
20230612,091200,8546515,1352,1352,1352,1352,566
|
|
20230612,091100,7781283,1352,1352,1352,1352,57
|
|
20230612,091000,7704219,1351,1352,1352,1351,2229
|
|
20230612,090900,4690646,1352,1352,1352,1352,0
|
|
20230612,090800,4690646,1352,1352,1352,1352,20
|
|
20230612,090700,4663606,1353,1353,1353,1353,3
|
|
20230612,090600,4659547,1353,1353,1353,1353,24
|
|
20230612,090500,4627075,1353,1353,1353,1353,24
|
|
20230612,090400,4594603,1359,1359,1359,1359,1
|
|
20230612,090300,4593244,1352,1354,1354,1352,2736
|
|
20230612,090200,894164,1352,1352,1352,1352,6
|
|
20230612,090100,886052,1351,1352,1352,1351,274
|
|
20230612,090000,515714,1352,1350,1352,1350,382
|