698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,203500,44032315,1772,1772,1772,1772,427
|
|
20230613,203400,44032315,1772,1772,1772,1772,0
|
|
20230613,203300,44032315,1772,1772,1772,1772,0
|
|
20230613,203200,44032315,1772,1772,1772,1772,0
|
|
20230613,203100,44032315,1772,1772,1772,1772,0
|
|
20230613,203000,44032315,1772,1772,1772,1772,0
|
|
20230613,202900,44032315,1772,1772,1772,1772,0
|
|
20230613,202800,44032315,1772,1772,1772,1772,0
|
|
20230613,202700,44032315,1772,1772,1772,1772,0
|
|
20230613,202600,44032315,1772,1772,1772,1772,0
|
|
20230613,202500,44032315,1772,1772,1772,1772,0
|
|
20230613,202400,44032315,1772,1772,1772,1772,0
|
|
20230613,202300,44032315,1772,1772,1772,1772,0
|
|
20230613,202200,44032315,1772,1772,1772,1772,0
|
|
20230613,202100,44032315,1772,1772,1772,1772,0
|
|
20230613,202000,44032315,1772,1772,1772,1772,0
|
|
20230613,201900,44032315,1772,1772,1772,1772,0
|
|
20230613,201800,44032315,1772,1772,1772,1772,0
|
|
20230613,201700,44032315,1772,1772,1772,1772,0
|
|
20230613,201600,44032315,1772,1772,1772,1772,0
|
|
20230613,201500,44032315,1772,1772,1772,1772,0
|
|
20230613,201400,44032315,1772,1772,1772,1772,0
|
|
20230613,201300,44032315,1772,1772,1772,1772,0
|
|
20230613,201200,44032315,1772,1772,1772,1772,0
|
|
20230613,201100,44032315,1772,1772,1772,1772,0
|
|
20230613,201000,44032315,1772,1772,1772,1772,0
|
|
20230613,200900,44032315,1772,1772,1772,1772,0
|
|
20230613,200800,44032315,1772,1772,1772,1772,0
|
|
20230613,200700,44032315,1772,1772,1772,1772,0
|
|
20230613,200600,44032315,1772,1772,1772,1772,0
|
|
20230613,200500,44032315,1772,1772,1772,1772,427
|
|
20230613,200400,44032315,1772,1772,1772,1772,0
|
|
20230613,200300,44032315,1772,1772,1772,1772,0
|
|
20230613,200200,44032315,1772,1772,1772,1772,0
|
|
20230613,200100,44032315,1772,1772,1772,1772,0
|
|
20230613,200000,44032315,1772,1772,1772,1772,0
|
|
20230613,195900,44032315,1772,1772,1772,1772,0
|
|
20230613,195800,44032315,1772,1772,1772,1772,0
|
|
20230613,195700,44032315,1772,1772,1772,1772,0
|
|
20230613,195600,44032315,1772,1772,1772,1772,0
|
|
20230613,195500,44032315,1772,1772,1772,1772,0
|
|
20230613,195400,44032315,1772,1772,1772,1772,0
|
|
20230613,195300,44032315,1772,1772,1772,1772,0
|
|
20230613,195200,44032315,1772,1772,1772,1772,0
|
|
20230613,195100,44032315,1772,1772,1772,1772,0
|
|
20230613,195000,44032315,1772,1772,1772,1772,0
|
|
20230613,194900,44032315,1772,1772,1772,1772,0
|
|
20230613,194800,44032315,1772,1772,1772,1772,0
|
|
20230613,194700,44032315,1772,1772,1772,1772,0
|
|
20230613,194600,44032315,1772,1772,1772,1772,0
|
|
20230613,194500,44032315,1772,1772,1772,1772,0
|
|
20230613,194400,44032315,1772,1772,1772,1772,0
|
|
20230613,194300,44032315,1772,1772,1772,1772,0
|
|
20230613,194200,44032315,1772,1772,1772,1772,0
|
|
20230613,194100,44032315,1772,1772,1772,1772,0
|
|
20230613,194000,44032315,1772,1772,1772,1772,0
|
|
20230613,193900,44032315,1772,1772,1772,1772,0
|
|
20230613,193800,44032315,1772,1772,1772,1772,0
|
|
20230613,193700,44032315,1772,1772,1772,1772,0
|
|
20230613,193600,44032315,1772,1772,1772,1772,0
|
|
20230613,193500,44032315,1772,1772,1772,1772,427
|
|
20230613,193400,44032315,1772,1772,1772,1772,0
|
|
20230613,193300,44032315,1772,1772,1772,1772,0
|
|
20230613,193200,44032315,1772,1772,1772,1772,0
|
|
20230613,193100,44032315,1772,1772,1772,1772,0
|
|
20230613,193000,44032315,1772,1772,1772,1772,0
|
|
20230613,192900,44032315,1772,1772,1772,1772,0
|
|
20230613,192800,44032315,1772,1772,1772,1772,0
|
|
20230613,192700,44032315,1772,1772,1772,1772,0
|
|
20230613,192600,44032315,1772,1772,1772,1772,0
|
|
20230613,192500,44032315,1772,1772,1772,1772,0
|
|
20230613,192400,44032315,1772,1772,1772,1772,0
|
|
20230613,192300,44032315,1772,1772,1772,1772,0
|
|
20230613,192200,44032315,1772,1772,1772,1772,0
|
|
20230613,192100,44032315,1772,1772,1772,1772,0
|
|
20230613,192000,44032315,1772,1772,1772,1772,0
|
|
20230613,191900,44032315,1772,1772,1772,1772,0
|
|
20230613,191800,44032315,1772,1772,1772,1772,0
|
|
20230613,191700,44032315,1772,1772,1772,1772,0
|
|
20230613,191600,44032315,1772,1772,1772,1772,0
|
|
20230613,191500,44032315,1772,1772,1772,1772,0
|
|
20230613,191400,44032315,1772,1772,1772,1772,0
|
|
20230613,191300,44032315,1772,1772,1772,1772,0
|
|
20230613,191200,44032315,1772,1772,1772,1772,0
|
|
20230613,191100,44032315,1772,1772,1772,1772,0
|
|
20230613,191000,44032315,1772,1772,1772,1772,0
|
|
20230613,190900,44032315,1772,1772,1772,1772,0
|
|
20230613,190800,44032315,1772,1772,1772,1772,0
|
|
20230613,190700,44032315,1772,1772,1772,1772,0
|
|
20230613,190600,44032315,1772,1772,1772,1772,0
|
|
20230613,190500,44032315,1772,1772,1772,1772,427
|
|
20230613,190400,44032315,1772,1772,1772,1772,0
|
|
20230613,190300,44032315,1772,1772,1772,1772,0
|
|
20230613,190200,44032315,1772,1772,1772,1772,0
|
|
20230613,190100,44032315,1772,1772,1772,1772,0
|
|
20230613,190000,44032315,1772,1772,1772,1772,0
|
|
20230613,185900,44032315,1772,1772,1772,1772,0
|
|
20230613,185800,44032315,1772,1772,1772,1772,0
|
|
20230613,185700,44032315,1772,1772,1772,1772,0
|
|
20230613,185600,44032315,1772,1772,1772,1772,0
|
|
20230613,185500,44032315,1772,1772,1772,1772,0
|
|
20230613,185400,44032315,1772,1772,1772,1772,0
|
|
20230613,185300,44032315,1772,1772,1772,1772,0
|
|
20230613,185200,44032315,1772,1772,1772,1772,0
|
|
20230613,185100,44032315,1772,1772,1772,1772,0
|
|
20230613,185000,44032315,1772,1772,1772,1772,0
|
|
20230613,184900,44032315,1772,1772,1772,1772,0
|
|
20230613,184800,44032315,1772,1772,1772,1772,0
|
|
20230613,184700,44032315,1772,1772,1772,1772,0
|
|
20230613,184600,44032315,1772,1772,1772,1772,0
|
|
20230613,184500,44032315,1772,1772,1772,1772,0
|
|
20230613,184400,44032315,1772,1772,1772,1772,0
|
|
20230613,184300,44032315,1772,1772,1772,1772,0
|
|
20230613,184200,44032315,1772,1772,1772,1772,0
|
|
20230613,184100,44032315,1772,1772,1772,1772,0
|
|
20230613,184000,44032315,1772,1772,1772,1772,0
|
|
20230613,183900,44032315,1772,1772,1772,1772,0
|
|
20230613,183800,44032315,1772,1772,1772,1772,0
|
|
20230613,183700,44032315,1772,1772,1772,1772,0
|
|
20230613,183600,44032315,1772,1772,1772,1772,0
|
|
20230613,183500,44032315,1772,1772,1772,1772,427
|
|
20230613,183400,44032315,1772,1772,1772,1772,0
|
|
20230613,183300,44032315,1772,1772,1772,1772,0
|
|
20230613,183200,44032315,1772,1772,1772,1772,0
|
|
20230613,183100,44032315,1772,1772,1772,1772,0
|
|
20230613,183000,44032315,1772,1772,1772,1772,0
|
|
20230613,182900,44032315,1772,1772,1772,1772,0
|
|
20230613,182800,44032315,1772,1772,1772,1772,0
|
|
20230613,182700,44032315,1772,1772,1772,1772,0
|
|
20230613,182600,44032315,1772,1772,1772,1772,0
|
|
20230613,182500,44032315,1772,1772,1772,1772,0
|
|
20230613,182400,44032315,1772,1772,1772,1772,0
|
|
20230613,182300,44032315,1772,1772,1772,1772,0
|
|
20230613,182200,44032315,1772,1772,1772,1772,0
|
|
20230613,182100,44032315,1772,1772,1772,1772,0
|
|
20230613,182000,44032315,1772,1772,1772,1772,0
|
|
20230613,181900,44032315,1772,1772,1772,1772,0
|
|
20230613,181800,44032315,1772,1772,1772,1772,0
|
|
20230613,181700,44032315,1772,1772,1772,1772,0
|
|
20230613,181600,44032315,1772,1772,1772,1772,0
|
|
20230613,181500,44032315,1772,1772,1772,1772,0
|
|
20230613,181400,44032315,1772,1772,1772,1772,0
|
|
20230613,181300,44032315,1772,1772,1772,1772,0
|
|
20230613,181200,44032315,1772,1772,1772,1772,0
|
|
20230613,181100,44032315,1772,1772,1772,1772,0
|
|
20230613,181000,44032315,1772,1772,1772,1772,0
|
|
20230613,180900,44032315,1772,1772,1772,1772,0
|
|
20230613,180800,44032315,1772,1772,1772,1772,0
|
|
20230613,180700,44032315,1772,1772,1772,1772,0
|
|
20230613,180600,44032315,1772,1772,1772,1772,0
|
|
20230613,180500,44032315,1772,1772,1772,1772,427
|
|
20230613,180400,44032315,1772,1772,1772,1772,0
|
|
20230613,180300,44032315,1772,1772,1772,1772,0
|
|
20230613,180200,44032315,1772,1772,1772,1772,0
|
|
20230613,180100,44032315,1772,1772,1772,1772,0
|
|
20230613,180000,44032315,1772,1772,1772,1772,0
|
|
20230613,175900,44032315,1772,1772,1772,1772,0
|
|
20230613,175800,44032315,1772,1772,1772,1772,0
|
|
20230613,175700,44032315,1772,1772,1772,1772,0
|
|
20230613,175600,44032315,1772,1772,1772,1772,0
|
|
20230613,175500,44032315,1772,1772,1772,1772,0
|
|
20230613,175400,44032315,1772,1772,1772,1772,0
|
|
20230613,175300,44032315,1772,1772,1772,1772,0
|
|
20230613,175200,44032315,1772,1772,1772,1772,0
|
|
20230613,175100,44032315,1772,1772,1772,1772,0
|
|
20230613,175000,44032315,1772,1772,1772,1772,0
|
|
20230613,174900,44032315,1772,1772,1772,1772,0
|
|
20230613,174800,44032315,1772,1772,1772,1772,0
|
|
20230613,174700,44032315,1772,1772,1772,1772,0
|
|
20230613,174600,44032315,1772,1772,1772,1772,0
|
|
20230613,174500,44032315,1772,1772,1772,1772,0
|
|
20230613,174400,44032315,1772,1772,1772,1772,0
|
|
20230613,174300,44032315,1772,1772,1772,1772,0
|
|
20230613,174200,44032315,1772,1772,1772,1772,0
|
|
20230613,174100,44032315,1772,1772,1772,1772,0
|
|
20230613,174000,44032315,1772,1772,1772,1772,0
|
|
20230613,173900,44032315,1772,1772,1772,1772,0
|
|
20230613,173800,44032315,1772,1772,1772,1772,0
|
|
20230613,173700,44032315,1772,1772,1772,1772,0
|
|
20230613,173600,44032315,1772,1772,1772,1772,0
|
|
20230613,173500,44032315,1772,1772,1772,1772,427
|
|
20230613,173400,44032315,1772,1772,1772,1772,0
|
|
20230613,173300,44032315,1772,1772,1772,1772,0
|
|
20230613,173200,44032315,1772,1772,1772,1772,0
|
|
20230613,173100,44032315,1772,1772,1772,1772,0
|
|
20230613,173000,44032315,1772,1772,1772,1772,0
|
|
20230613,172900,44032315,1772,1772,1772,1772,0
|
|
20230613,172800,44032315,1772,1772,1772,1772,0
|
|
20230613,172700,44032315,1772,1772,1772,1772,0
|
|
20230613,172600,44032315,1772,1772,1772,1772,0
|
|
20230613,172500,44032315,1772,1772,1772,1772,0
|
|
20230613,172400,44032315,1772,1772,1772,1772,0
|
|
20230613,172300,44032315,1772,1772,1772,1772,0
|
|
20230613,172200,44032315,1772,1772,1772,1772,0
|
|
20230613,172100,44032315,1772,1772,1772,1772,0
|
|
20230613,172000,44032315,1772,1772,1772,1772,0
|
|
20230613,171900,44032315,1772,1772,1772,1772,0
|
|
20230613,171800,44032315,1772,1772,1772,1772,0
|
|
20230613,171700,44032315,1772,1772,1772,1772,0
|
|
20230613,171600,44032315,1772,1772,1772,1772,0
|
|
20230613,171500,44032315,1772,1772,1772,1772,0
|
|
20230613,171400,44032315,1772,1772,1772,1772,0
|
|
20230613,171300,44032315,1772,1772,1772,1772,0
|
|
20230613,171200,44032315,1772,1772,1772,1772,0
|
|
20230613,171100,44032315,1772,1772,1772,1772,0
|
|
20230613,171000,44032315,1772,1772,1772,1772,0
|
|
20230613,170900,44032315,1772,1772,1772,1772,0
|
|
20230613,170800,44032315,1772,1772,1772,1772,0
|
|
20230613,170700,44032315,1772,1772,1772,1772,0
|
|
20230613,170600,44032315,1772,1772,1772,1772,0
|
|
20230613,170500,44032315,1772,1772,1772,1772,427
|
|
20230613,170400,44032315,1772,1772,1772,1772,0
|
|
20230613,170300,44032315,1772,1772,1772,1772,0
|
|
20230613,170200,44032315,1772,1772,1772,1772,0
|
|
20230613,170100,44032315,1772,1772,1772,1772,0
|
|
20230613,170000,44032315,1772,1772,1772,1772,0
|
|
20230613,165900,44032315,1772,1772,1772,1772,0
|
|
20230613,165800,44032315,1772,1772,1772,1772,0
|
|
20230613,165700,44032315,1772,1772,1772,1772,0
|
|
20230613,165600,44032315,1772,1772,1772,1772,0
|
|
20230613,165500,44032315,1772,1772,1772,1772,0
|
|
20230613,165400,44032315,1772,1772,1772,1772,0
|
|
20230613,165300,44032315,1772,1772,1772,1772,0
|
|
20230613,165200,44032315,1772,1772,1772,1772,0
|
|
20230613,165100,44032315,1772,1772,1772,1772,0
|
|
20230613,165000,44032315,1772,1772,1772,1772,0
|
|
20230613,164900,44032315,1772,1772,1772,1772,0
|
|
20230613,164800,44032315,1772,1772,1772,1772,0
|
|
20230613,164700,44032315,1772,1772,1772,1772,0
|
|
20230613,164600,44032315,1772,1772,1772,1772,0
|
|
20230613,164500,44032315,1772,1772,1772,1772,0
|
|
20230613,164400,44032315,1772,1772,1772,1772,0
|
|
20230613,164300,44032315,1772,1772,1772,1772,0
|
|
20230613,164200,44032315,1772,1772,1772,1772,0
|
|
20230613,164100,44032315,1772,1772,1772,1772,0
|
|
20230613,164000,44032315,1772,1772,1772,1772,0
|
|
20230613,163900,44032315,1772,1772,1772,1772,0
|
|
20230613,163800,44032315,1772,1772,1772,1772,0
|
|
20230613,163700,44032315,1772,1772,1772,1772,0
|
|
20230613,163600,44032315,1772,1772,1772,1772,0
|
|
20230613,163500,44032315,1772,1772,1772,1772,427
|
|
20230613,163400,44032315,1772,1772,1772,1772,0
|
|
20230613,163300,44032315,1772,1772,1772,1772,0
|
|
20230613,163200,44032315,1772,1772,1772,1772,0
|
|
20230613,163100,44032315,1772,1772,1772,1772,0
|
|
20230613,163000,44032315,1772,1772,1772,1772,0
|
|
20230613,162900,44032315,1772,1772,1772,1772,0
|
|
20230613,162800,44032315,1772,1772,1772,1772,0
|
|
20230613,162700,44032315,1772,1772,1772,1772,0
|
|
20230613,162600,44032315,1772,1772,1772,1772,0
|
|
20230613,162500,44032315,1772,1772,1772,1772,0
|
|
20230613,162400,44032315,1772,1772,1772,1772,0
|
|
20230613,162300,44032315,1772,1772,1772,1772,0
|
|
20230613,162200,44032315,1772,1772,1772,1772,0
|
|
20230613,162100,44032315,1772,1772,1772,1772,0
|
|
20230613,162000,44032315,1772,1772,1772,1772,0
|
|
20230613,161900,44032315,1772,1772,1772,1772,0
|
|
20230613,161800,44032315,1772,1772,1772,1772,0
|
|
20230613,161700,44032315,1772,1772,1772,1772,0
|
|
20230613,161600,44032315,1772,1772,1772,1772,0
|
|
20230613,161500,44032315,1772,1772,1772,1772,0
|
|
20230613,161400,44032315,1772,1772,1772,1772,0
|
|
20230613,161300,44032315,1772,1772,1772,1772,0
|
|
20230613,161200,44032315,1772,1772,1772,1772,0
|
|
20230613,161100,44032315,1772,1772,1772,1772,0
|
|
20230613,161000,44032315,1772,1772,1772,1772,0
|
|
20230613,160900,44032315,1772,1772,1772,1772,0
|
|
20230613,160800,44032315,1772,1772,1772,1772,0
|
|
20230613,160700,44032315,1772,1772,1772,1772,0
|
|
20230613,160600,44032315,1772,1772,1772,1772,0
|
|
20230613,160500,44032315,1772,1772,1772,1772,427
|
|
20230613,160400,44032315,1772,1772,1772,1772,0
|
|
20230613,160300,44032315,1772,1772,1772,1772,0
|
|
20230613,160200,44032315,1772,1772,1772,1772,0
|
|
20230613,160100,44032315,1772,1772,1772,1772,0
|
|
20230613,160000,44032315,1772,1772,1772,1772,0
|
|
20230613,155900,44032315,1772,1772,1772,1772,0
|
|
20230613,155800,44032315,1772,1772,1772,1772,0
|
|
20230613,155700,44032315,1772,1772,1772,1772,0
|
|
20230613,155600,44032315,1772,1772,1772,1772,0
|
|
20230613,155500,44032315,1772,1772,1772,1772,0
|
|
20230613,155400,44032315,1772,1772,1772,1772,0
|
|
20230613,155300,44032315,1772,1772,1772,1772,0
|
|
20230613,155200,44032315,1772,1772,1772,1772,0
|
|
20230613,155100,44032315,1772,1772,1772,1772,0
|
|
20230613,155000,44032315,1772,1772,1772,1772,0
|
|
20230613,154900,44032315,1772,1772,1772,1772,0
|
|
20230613,154800,44032315,1772,1772,1772,1772,0
|
|
20230613,154700,44032315,1772,1772,1772,1772,0
|
|
20230613,154600,44032315,1772,1772,1772,1772,0
|
|
20230613,154500,44032315,1772,1772,1772,1772,0
|
|
20230613,154400,44032315,1772,1772,1772,1772,0
|
|
20230613,154300,44032315,1772,1772,1772,1772,0
|
|
20230613,154200,44032315,1772,1772,1772,1772,0
|
|
20230613,154100,44032315,1772,1772,1772,1772,0
|
|
20230613,154000,44032315,1772,1772,1772,1772,0
|
|
20230613,153900,44032315,1772,1772,1772,1772,0
|
|
20230613,153800,44032315,1772,1772,1772,1772,0
|
|
20230613,153700,44032315,1772,1772,1772,1772,0
|
|
20230613,153600,44032315,1772,1772,1772,1772,0
|
|
20230613,153500,44032315,1772,1772,1772,1772,427
|
|
20230613,153400,44032315,1772,1772,1772,1772,0
|
|
20230613,153300,44032315,1772,1772,1772,1772,0
|
|
20230613,153200,44032315,1772,1772,1772,1772,0
|
|
20230613,153100,44032315,1772,1772,1772,1772,0
|
|
20230613,153000,44032315,1772,1772,1772,1772,427
|
|
20230613,152900,43275671,1766,1766,1766,1766,0
|
|
20230613,152800,43275671,1766,1766,1766,1766,0
|
|
20230613,152700,43275671,1766,1766,1766,1766,0
|
|
20230613,152600,43275671,1766,1766,1766,1766,0
|
|
20230613,152500,43275671,1766,1766,1766,1766,0
|
|
20230613,152400,43275671,1766,1766,1766,1766,0
|
|
20230613,152300,43275671,1766,1766,1766,1766,0
|
|
20230613,152200,43275671,1766,1766,1766,1766,0
|
|
20230613,152100,43275671,1766,1766,1766,1766,0
|
|
20230613,152000,43275671,1766,1766,1766,1766,0
|
|
20230613,151900,43275671,1766,1766,1766,1766,0
|
|
20230613,151800,43275671,1766,1766,1766,1766,0
|
|
20230613,151700,43275671,1766,1766,1766,1766,0
|
|
20230613,151600,43275671,1766,1766,1766,1766,0
|
|
20230613,151500,43275671,1766,1766,1766,1766,0
|
|
20230613,151400,43275671,1766,1766,1766,1766,10
|
|
20230613,151300,43258011,1766,1766,1766,1766,0
|
|
20230613,151200,43258011,1766,1766,1766,1766,0
|
|
20230613,151100,43258011,1766,1766,1766,1766,0
|
|
20230613,151000,43258011,1766,1766,1766,1766,10
|
|
20230613,150900,43240351,1766,1766,1766,1766,117
|
|
20230613,150800,43033729,1771,1771,1771,1771,0
|
|
20230613,150700,43033729,1771,1771,1771,1771,0
|
|
20230613,150600,43033729,1771,1771,1771,1771,0
|
|
20230613,150500,43033729,1771,1771,1771,1771,0
|
|
20230613,150400,43033729,1771,1771,1771,1771,0
|
|
20230613,150300,43033729,1771,1771,1771,1771,0
|
|
20230613,150200,43033729,1771,1771,1771,1771,0
|
|
20230613,150100,43033729,1771,1771,1771,1771,0
|
|
20230613,150000,43033729,1771,1771,1771,1771,0
|
|
20230613,145900,43033729,1771,1771,1771,1766,5
|
|
20230613,145800,43024889,1770,1770,1770,1770,2
|
|
20230613,145700,43021349,1767,1770,1770,1767,1043
|
|
20230613,145600,41177811,1774,1774,1774,1774,0
|
|
20230613,145500,41177811,1774,1774,1774,1774,2
|
|
20230613,145400,41174263,1774,1774,1774,1774,4
|
|
20230613,145300,41167167,1779,1779,1779,1779,1
|
|
20230613,145200,41165388,1779,1779,1779,1779,0
|
|
20230613,145100,41165388,1779,1779,1779,1779,0
|
|
20230613,145000,41165388,1779,1779,1779,1779,0
|
|
20230613,144900,41165388,1779,1779,1779,1779,0
|
|
20230613,144800,41165388,1779,1779,1779,1779,0
|
|
20230613,144700,41165388,1779,1770,1779,1770,78
|
|
20230613,144600,41027319,1780,1780,1780,1780,0
|
|
20230613,144500,41027319,1780,1780,1780,1780,0
|
|
20230613,144400,41027319,1780,1780,1780,1780,0
|
|
20230613,144300,41027319,1780,1780,1780,1780,1
|
|
20230613,144200,41025539,1780,1780,1780,1780,0
|
|
20230613,144100,41025539,1780,1780,1780,1780,0
|
|
20230613,144000,41025539,1780,1780,1780,1780,0
|
|
20230613,143900,41025539,1780,1780,1780,1780,0
|
|
20230613,143800,41025539,1780,1780,1780,1780,0
|
|
20230613,143700,41025539,1780,1780,1780,1780,0
|
|
20230613,143600,41025539,1780,1780,1780,1780,1
|
|
20230613,143500,41023759,1780,1780,1780,1780,0
|
|
20230613,143400,41023759,1780,1780,1780,1780,295
|
|
20230613,143300,40498659,1780,1780,1780,1780,11
|
|
20230613,143200,40479079,1780,1770,1780,1770,27
|
|
20230613,143100,40431279,1783,1783,1783,1783,0
|
|
20230613,143000,40431279,1783,1783,1783,1783,0
|
|
20230613,142900,40431279,1783,1783,1783,1783,0
|
|
20230613,142800,40431279,1783,1783,1783,1783,1
|
|
20230613,142700,40429496,1798,1798,1798,1798,0
|
|
20230613,142600,40429496,1798,1777,1798,1777,79
|
|
20230613,142500,40288849,1779,1779,1779,1779,0
|
|
20230613,142400,40288849,1779,1779,1779,1779,1
|
|
20230613,142300,40287070,1771,1771,1771,1771,200
|
|
20230613,142200,39932870,1782,1782,1782,1782,1109
|
|
20230613,142100,37956632,1799,1772,1799,1772,999
|
|
20230613,142000,36159586,1776,1781,1799,1770,743
|
|
20230613,141900,34834041,1774,1775,1780,1774,229
|
|
20230613,141800,34426456,1780,1775,1780,1775,3
|
|
20230613,141700,34421121,1780,1767,1780,1767,131
|
|
20230613,141600,34188988,1766,1766,1766,1766,0
|
|
20230613,141500,34188988,1766,1766,1766,1766,427
|
|
20230613,141400,33434906,1766,1765,1766,1765,1837
|
|
20230613,141300,30191946,1765,1765,1765,1765,0
|
|
20230613,141200,30191946,1765,1765,1765,1765,0
|
|
20230613,141100,30191946,1765,1765,1765,1765,4
|
|
20230613,141000,30184886,1763,1763,1763,1763,0
|
|
20230613,140900,30184886,1763,1767,1767,1763,3441
|
|
20230613,140800,24114958,1769,1769,1769,1769,0
|
|
20230613,140700,24114958,1769,1769,1769,1769,0
|
|
20230613,140600,24114958,1769,1769,1769,1769,0
|
|
20230613,140500,24114958,1769,1769,1769,1769,1
|
|
20230613,140400,24113189,1767,1767,1767,1767,0
|
|
20230613,140300,24113189,1767,1767,1767,1767,0
|
|
20230613,140200,24113189,1767,1767,1767,1767,0
|
|
20230613,140100,24113189,1767,1767,1767,1767,0
|
|
20230613,140000,24113189,1767,1768,1768,1767,50
|
|
20230613,135900,24024832,1769,1769,1769,1769,0
|
|
20230613,135800,24024832,1769,1769,1769,1769,0
|
|
20230613,135700,24024832,1769,1769,1769,1769,0
|
|
20230613,135600,24024832,1769,1769,1769,1769,0
|
|
20230613,135500,24024832,1769,1769,1769,1769,1
|
|
20230613,135400,24023063,1769,1769,1769,1769,0
|
|
20230613,135300,24023063,1769,1769,1769,1769,3
|
|
20230613,135200,24017756,1768,1768,1768,1768,0
|
|
20230613,135100,24017756,1768,1768,1768,1768,0
|
|
20230613,135000,24017756,1768,1768,1768,1768,0
|
|
20230613,134900,24017756,1768,1768,1768,1768,0
|
|
20230613,134800,24017756,1768,1768,1768,1768,3
|
|
20230613,134700,24012452,1768,1768,1768,1768,0
|
|
20230613,134600,24012452,1768,1768,1768,1768,0
|
|
20230613,134500,24012452,1768,1768,1768,1768,0
|
|
20230613,134400,24012452,1768,1768,1768,1768,0
|
|
20230613,134300,24012452,1768,1768,1768,1768,0
|
|
20230613,134200,24012452,1768,1768,1768,1768,0
|
|
20230613,134100,24012452,1768,1768,1768,1768,0
|
|
20230613,134000,24012452,1768,1768,1768,1768,0
|
|
20230613,133900,24012452,1768,1768,1768,1768,0
|
|
20230613,133800,24012452,1768,1768,1768,1768,2
|
|
20230613,133700,24008916,1768,1768,1768,1768,0
|
|
20230613,133600,24008916,1768,1768,1768,1768,0
|
|
20230613,133500,24008916,1768,1768,1768,1768,0
|
|
20230613,133400,24008916,1768,1768,1768,1768,0
|
|
20230613,133300,24008916,1768,1768,1768,1768,0
|
|
20230613,133200,24008916,1768,1768,1768,1768,0
|
|
20230613,133100,24008916,1768,1768,1768,1768,0
|
|
20230613,133000,24008916,1768,1768,1768,1768,0
|
|
20230613,132900,24008916,1768,1768,1768,1768,0
|
|
20230613,132800,24008916,1768,1768,1768,1768,1
|
|
20230613,132700,24007148,1767,1767,1767,1767,55
|
|
20230613,132600,23909963,1767,1768,1768,1767,23
|
|
20230613,132500,23869300,1771,1771,1771,1771,0
|
|
20230613,132400,23869300,1771,1771,1771,1771,0
|
|
20230613,132300,23869300,1771,1771,1771,1771,0
|
|
20230613,132200,23869300,1771,1771,1771,1771,0
|
|
20230613,132100,23869300,1771,1771,1771,1771,0
|
|
20230613,132000,23869300,1771,1771,1771,1771,0
|
|
20230613,131900,23869300,1771,1771,1771,1771,0
|
|
20230613,131800,23869300,1771,1771,1771,1771,0
|
|
20230613,131700,23869300,1771,1771,1771,1771,0
|
|
20230613,131600,23869300,1771,1771,1771,1771,0
|
|
20230613,131500,23869300,1771,1771,1771,1771,0
|
|
20230613,131400,23869300,1771,1771,1771,1771,0
|
|
20230613,131300,23869300,1771,1771,1771,1771,0
|
|
20230613,131200,23869300,1771,1771,1771,1771,0
|
|
20230613,131100,23869300,1771,1771,1771,1771,0
|
|
20230613,131000,23869300,1771,1771,1771,1771,0
|
|
20230613,130900,23869300,1771,1771,1771,1771,0
|
|
20230613,130800,23869300,1771,1771,1771,1771,0
|
|
20230613,130700,23869300,1771,1771,1771,1771,0
|
|
20230613,130600,23869300,1771,1771,1771,1771,0
|
|
20230613,130500,23869300,1771,1771,1771,1771,0
|
|
20230613,130400,23869300,1771,1771,1771,1771,0
|
|
20230613,130300,23869300,1771,1771,1771,1771,0
|
|
20230613,130200,23869300,1771,1771,1771,1771,0
|
|
20230613,130100,23869300,1771,1771,1771,1771,0
|
|
20230613,130000,23869300,1771,1771,1771,1771,0
|
|
20230613,125900,23869300,1771,1771,1771,1771,0
|
|
20230613,125800,23869300,1771,1771,1771,1771,0
|
|
20230613,125700,23869300,1771,1771,1771,1771,0
|
|
20230613,125600,23869300,1771,1771,1771,1771,0
|
|
20230613,125500,23869300,1771,1771,1771,1771,0
|
|
20230613,125400,23869300,1771,1771,1771,1771,0
|
|
20230613,125300,23869300,1771,1771,1771,1771,0
|
|
20230613,125200,23869300,1771,1771,1771,1771,0
|
|
20230613,125100,23869300,1771,1771,1771,1771,0
|
|
20230613,125000,23869300,1771,1771,1771,1771,0
|
|
20230613,124900,23869300,1771,1771,1771,1771,0
|
|
20230613,124800,23869300,1771,1771,1771,1771,1
|
|
20230613,124700,23867529,1768,1768,1768,1768,0
|
|
20230613,124600,23867529,1768,1768,1768,1768,100
|
|
20230613,124500,23690729,1771,1771,1771,1771,0
|
|
20230613,124400,23690729,1771,1771,1771,1771,0
|
|
20230613,124300,23690729,1771,1771,1771,1771,60
|
|
20230613,124200,23584469,1771,1771,1771,1771,0
|
|
20230613,124100,23584469,1771,1771,1771,1771,0
|
|
20230613,124000,23584469,1771,1771,1771,1771,0
|
|
20230613,123900,23584469,1771,1771,1771,1771,0
|
|
20230613,123800,23584469,1771,1771,1771,1771,0
|
|
20230613,123700,23584469,1771,1771,1771,1771,0
|
|
20230613,123600,23584469,1771,1771,1771,1771,0
|
|
20230613,123500,23584469,1771,1771,1771,1771,3
|
|
20230613,123400,23579156,1770,1773,1773,1769,2186
|
|
20230613,123300,19710866,1776,1776,1776,1776,0
|
|
20230613,123200,19710866,1776,1776,1776,1776,0
|
|
20230613,123100,19710866,1776,1776,1776,1776,0
|
|
20230613,123000,19710866,1776,1776,1776,1776,0
|
|
20230613,122900,19710866,1776,1776,1776,1776,0
|
|
20230613,122800,19710866,1776,1776,1776,1776,0
|
|
20230613,122700,19710866,1776,1773,1776,1773,150
|
|
20230613,122600,19444913,1776,1774,1776,1774,2572
|
|
20230613,122500,14882183,1776,1774,1776,1774,493
|
|
20230613,122400,14007588,1774,1774,1774,1774,839
|
|
20230613,122300,12519202,1774,1774,1774,1774,1595
|
|
20230613,122200,9689672,1775,1775,1775,1775,0
|
|
20230613,122100,9689672,1775,1775,1775,1775,0
|
|
20230613,122000,9689672,1775,1775,1775,1775,0
|
|
20230613,121900,9689672,1775,1775,1775,1775,0
|
|
20230613,121800,9689672,1775,1775,1775,1775,0
|
|
20230613,121700,9689672,1775,1775,1775,1775,0
|
|
20230613,121600,9689672,1775,1775,1775,1775,0
|
|
20230613,121500,9689672,1775,1775,1775,1775,0
|
|
20230613,121400,9689672,1775,1775,1775,1775,1
|
|
20230613,121300,9687897,1774,1774,1774,1774,0
|
|
20230613,121200,9687897,1774,1774,1774,1774,5
|
|
20230613,121100,9679027,1775,1775,1775,1775,0
|
|
20230613,121000,9679027,1775,1775,1775,1775,0
|
|
20230613,120900,9679027,1775,1775,1775,1775,0
|
|
20230613,120800,9679027,1775,1775,1775,1775,0
|
|
20230613,120700,9679027,1775,1775,1775,1775,0
|
|
20230613,120600,9679027,1775,1775,1775,1775,0
|
|
20230613,120500,9679027,1775,1775,1775,1775,0
|
|
20230613,120400,9679027,1775,1775,1775,1775,0
|
|
20230613,120300,9679027,1775,1775,1775,1775,0
|
|
20230613,120200,9679027,1775,1775,1775,1775,0
|
|
20230613,120100,9679027,1775,1775,1775,1775,0
|
|
20230613,120000,9679027,1775,1775,1775,1775,0
|
|
20230613,115900,9679027,1775,1775,1775,1775,0
|
|
20230613,115800,9679027,1775,1775,1775,1775,0
|
|
20230613,115700,9679027,1775,1775,1775,1775,0
|
|
20230613,115600,9679027,1775,1775,1775,1775,0
|
|
20230613,115500,9679027,1775,1775,1775,1775,0
|
|
20230613,115400,9679027,1775,1775,1775,1775,0
|
|
20230613,115300,9679027,1775,1775,1775,1775,100
|
|
20230613,115200,9501527,1775,1775,1775,1775,0
|
|
20230613,115100,9501527,1775,1775,1775,1775,0
|
|
20230613,115000,9501527,1775,1775,1775,1775,0
|
|
20230613,114900,9501527,1775,1775,1775,1775,1
|
|
20230613,114800,9499752,1773,1774,1774,1773,200
|
|
20230613,114700,9145017,1775,1778,1778,1775,1389
|
|
20230613,114600,6679389,1780,1780,1780,1780,0
|
|
20230613,114500,6679389,1780,1780,1780,1780,1
|
|
20230613,114400,6677609,1780,1780,1780,1780,0
|
|
20230613,114300,6677609,1780,1780,1780,1780,0
|
|
20230613,114200,6677609,1780,1780,1780,1780,0
|
|
20230613,114100,6677609,1780,1780,1780,1780,0
|
|
20230613,114000,6677609,1780,1780,1780,1780,1
|
|
20230613,113900,6675829,1778,1778,1778,1778,0
|
|
20230613,113800,6675829,1778,1778,1778,1778,0
|
|
20230613,113700,6675829,1778,1778,1778,1778,0
|
|
20230613,113600,6675829,1778,1778,1778,1778,0
|
|
20230613,113500,6675829,1778,1778,1778,1778,0
|
|
20230613,113400,6675829,1778,1778,1778,1778,0
|
|
20230613,113300,6675829,1778,1778,1778,1778,0
|
|
20230613,113200,6675829,1778,1778,1778,1778,0
|
|
20230613,113100,6675829,1778,1778,1778,1778,0
|
|
20230613,113000,6675829,1778,1778,1778,1778,0
|
|
20230613,112900,6675829,1778,1778,1778,1778,0
|
|
20230613,112800,6675829,1778,1778,1778,1778,0
|
|
20230613,112700,6675829,1778,1778,1778,1778,0
|
|
20230613,112600,6675829,1778,1778,1778,1778,0
|
|
20230613,112500,6675829,1778,1778,1778,1778,0
|
|
20230613,112400,6675829,1778,1778,1778,1778,0
|
|
20230613,112300,6675829,1778,1778,1778,1778,0
|
|
20230613,112200,6675829,1778,1778,1778,1778,0
|
|
20230613,112100,6675829,1778,1778,1778,1778,0
|
|
20230613,112000,6675829,1778,1778,1778,1778,0
|
|
20230613,111900,6675829,1778,1778,1778,1778,0
|
|
20230613,111800,6675829,1778,1778,1778,1778,0
|
|
20230613,111700,6675829,1778,1778,1778,1778,0
|
|
20230613,111600,6675829,1778,1778,1778,1778,0
|
|
20230613,111500,6675829,1778,1778,1778,1778,0
|
|
20230613,111400,6675829,1778,1778,1778,1778,0
|
|
20230613,111300,6675829,1778,1778,1778,1778,3
|
|
20230613,111200,6670495,1778,1778,1778,1778,281
|
|
20230613,111100,6170877,1778,1778,1778,1778,0
|
|
20230613,111000,6170877,1778,1778,1778,1778,0
|
|
20230613,110900,6170877,1778,1777,1778,1777,15
|
|
20230613,110800,6144212,1778,1778,1778,1778,0
|
|
20230613,110700,6144212,1778,1778,1778,1778,33
|
|
20230613,110600,6085538,1778,1777,1778,1777,34
|
|
20230613,110500,6025087,1778,1778,1778,1778,0
|
|
20230613,110400,6025087,1778,1778,1778,1778,0
|
|
20230613,110300,6025087,1778,1778,1778,1778,0
|
|
20230613,110200,6025087,1778,1778,1778,1778,0
|
|
20230613,110100,6025087,1778,1778,1778,1778,0
|
|
20230613,110000,6025087,1778,1778,1778,1778,0
|
|
20230613,105900,6025087,1778,1778,1778,1778,0
|
|
20230613,105800,6025087,1778,1778,1778,1778,0
|
|
20230613,105700,6025087,1778,1778,1778,1778,0
|
|
20230613,105600,6025087,1778,1778,1778,1778,0
|
|
20230613,105500,6025087,1778,1777,1778,1777,562
|
|
20230613,105400,5026207,1778,1778,1778,1778,0
|
|
20230613,105300,5026207,1778,1778,1778,1778,0
|
|
20230613,105200,5026207,1778,1778,1778,1778,0
|
|
20230613,105100,5026207,1778,1778,1778,1778,0
|
|
20230613,105000,5026207,1778,1778,1778,1778,1
|
|
20230613,104900,5024429,1777,1777,1777,1777,0
|
|
20230613,104800,5024429,1777,1777,1777,1777,0
|
|
20230613,104700,5024429,1777,1777,1777,1777,0
|
|
20230613,104600,5024429,1777,1777,1777,1777,0
|
|
20230613,104500,5024429,1777,1777,1777,1777,0
|
|
20230613,104400,5024429,1777,1777,1777,1777,0
|
|
20230613,104300,5024429,1777,1777,1777,1777,0
|
|
20230613,104200,5024429,1777,1777,1777,1777,0
|
|
20230613,104100,5024429,1777,1777,1777,1777,0
|
|
20230613,104000,5024429,1777,1777,1777,1777,0
|
|
20230613,103900,5024429,1777,1777,1777,1777,0
|
|
20230613,103800,5024429,1777,1777,1777,1777,0
|
|
20230613,103700,5024429,1777,1777,1777,1777,0
|
|
20230613,103600,5024429,1777,1777,1777,1777,0
|
|
20230613,103500,5024429,1777,1777,1777,1777,0
|
|
20230613,103400,5024429,1777,1777,1777,1777,0
|
|
20230613,103300,5024429,1777,1777,1777,1777,0
|
|
20230613,103200,5024429,1777,1777,1777,1777,0
|
|
20230613,103100,5024429,1777,1777,1777,1777,1
|
|
20230613,103000,5022652,1773,1773,1773,1773,2
|
|
20230613,102900,5019106,1778,1778,1778,1778,0
|
|
20230613,102800,5019106,1778,1778,1778,1778,0
|
|
20230613,102700,5019106,1778,1778,1778,1778,0
|
|
20230613,102600,5019106,1778,1778,1778,1778,0
|
|
20230613,102500,5019106,1778,1778,1778,1778,0
|
|
20230613,102400,5019106,1778,1778,1778,1778,0
|
|
20230613,102300,5019106,1778,1778,1778,1778,0
|
|
20230613,102200,5019106,1778,1778,1778,1778,0
|
|
20230613,102100,5019106,1778,1778,1778,1778,0
|
|
20230613,102000,5019106,1778,1778,1778,1778,0
|
|
20230613,101900,5019106,1778,1778,1778,1778,1
|
|
20230613,101800,5017328,1777,1777,1777,1777,0
|
|
20230613,101700,5017328,1777,1777,1777,1777,0
|
|
20230613,101600,5017328,1777,1773,1777,1773,525
|
|
20230613,101500,4084906,1773,1773,1773,1773,0
|
|
20230613,101400,4084906,1773,1773,1773,1773,0
|
|
20230613,101300,4084906,1773,1773,1773,1773,0
|
|
20230613,101200,4084906,1773,1773,1773,1773,0
|
|
20230613,101100,4084906,1773,1773,1773,1773,0
|
|
20230613,101000,4084906,1773,1773,1773,1773,0
|
|
20230613,100900,4084906,1773,1773,1773,1773,0
|
|
20230613,100800,4084906,1773,1773,1773,1773,0
|
|
20230613,100700,4084906,1773,1773,1773,1773,0
|
|
20230613,100600,4084906,1773,1773,1773,1773,0
|
|
20230613,100500,4084906,1773,1773,1773,1773,0
|
|
20230613,100400,4084906,1773,1773,1773,1773,1
|
|
20230613,100300,4083133,1772,1772,1772,1772,0
|
|
20230613,100200,4083133,1772,1772,1772,1772,0
|
|
20230613,100100,4083133,1772,1772,1772,1772,0
|
|
20230613,100000,4083133,1772,1772,1772,1772,1
|
|
20230613,095900,4081361,1770,1772,1772,1770,8
|
|
20230613,095800,4067197,1770,1770,1770,1770,0
|
|
20230613,095700,4067197,1770,1770,1770,1770,95
|
|
20230613,095600,3899047,1770,1770,1770,1770,0
|
|
20230613,095500,3899047,1770,1770,1770,1770,728
|
|
20230613,095400,2610487,1770,1770,1770,1770,0
|
|
20230613,095300,2610487,1770,1770,1770,1770,0
|
|
20230613,095200,2610487,1770,1770,1770,1770,0
|
|
20230613,095100,2610487,1770,1770,1770,1770,1
|
|
20230613,095000,2608717,1766,1766,1766,1766,0
|
|
20230613,094900,2608717,1766,1766,1766,1766,0
|
|
20230613,094800,2608717,1766,1766,1766,1766,0
|
|
20230613,094700,2608717,1766,1766,1766,1766,0
|
|
20230613,094600,2608717,1766,1766,1766,1766,0
|
|
20230613,094500,2608717,1766,1766,1766,1766,0
|
|
20230613,094400,2608717,1766,1766,1766,1766,0
|
|
20230613,094300,2608717,1766,1766,1766,1766,0
|
|
20230613,094200,2608717,1766,1770,1770,1766,2
|
|
20230613,094100,2605181,1770,1770,1770,1770,0
|
|
20230613,094000,2605181,1770,1770,1770,1770,0
|
|
20230613,093900,2605181,1770,1770,1770,1770,0
|
|
20230613,093800,2605181,1770,1770,1770,1770,0
|
|
20230613,093700,2605181,1770,1770,1770,1770,0
|
|
20230613,093600,2605181,1770,1770,1770,1770,0
|
|
20230613,093500,2605181,1770,1770,1770,1770,0
|
|
20230613,093400,2605181,1770,1770,1770,1770,0
|
|
20230613,093300,2605181,1770,1770,1770,1770,0
|
|
20230613,093200,2605181,1770,1770,1770,1770,1
|
|
20230613,093100,2603411,1770,1770,1770,1770,0
|
|
20230613,093000,2603411,1770,1770,1770,1770,0
|
|
20230613,092900,2603411,1770,1770,1770,1770,0
|
|
20230613,092800,2603411,1770,1770,1770,1770,0
|
|
20230613,092700,2603411,1770,1770,1770,1770,0
|
|
20230613,092600,2603411,1770,1770,1770,1770,0
|
|
20230613,092500,2603411,1770,1770,1770,1770,0
|
|
20230613,092400,2603411,1770,1770,1770,1770,0
|
|
20230613,092300,2603411,1770,1770,1770,1770,0
|
|
20230613,092200,2603411,1770,1770,1770,1770,0
|
|
20230613,092100,2603411,1770,1770,1770,1770,0
|
|
20230613,092000,2603411,1770,1770,1770,1770,0
|
|
20230613,091900,2603411,1770,1770,1770,1770,0
|
|
20230613,091800,2603411,1770,1770,1770,1770,0
|
|
20230613,091700,2603411,1770,1770,1770,1770,0
|
|
20230613,091600,2603411,1770,1770,1770,1770,0
|
|
20230613,091500,2603411,1770,1770,1770,1770,0
|
|
20230613,091400,2603411,1770,1770,1770,1770,0
|
|
20230613,091300,2603411,1770,1770,1770,1770,0
|
|
20230613,091200,2603411,1770,1770,1770,1770,0
|
|
20230613,091100,2603411,1770,1770,1770,1770,0
|
|
20230613,091000,2603411,1770,1770,1770,1770,0
|
|
20230613,090900,2603411,1770,1770,1770,1770,0
|
|
20230613,090800,2603411,1770,1770,1770,1770,1
|
|
20230613,090700,2601641,1769,1769,1769,1769,0
|
|
20230613,090600,2601641,1769,1769,1769,1769,200
|
|
20230613,090500,2247841,1769,1769,1769,1769,1
|
|
20230613,090400,2246072,1769,1769,1769,1769,0
|
|
20230613,090300,2246072,1769,1769,1769,1769,1
|
|
20230613,090200,2244303,1770,1770,1770,1770,0
|
|
20230613,090100,2244303,1770,1770,1770,1770,0
|
|
20230613,090000,2244303,1770,1770,1770,1767,1268
|