660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,195700,483045734,1399,1399,1399,1399,6162
|
|
20230615,195600,483045734,1399,1399,1399,1399,0
|
|
20230615,195500,483045734,1399,1399,1399,1399,0
|
|
20230615,195400,483045734,1399,1399,1399,1399,0
|
|
20230615,195300,483045734,1399,1399,1399,1399,0
|
|
20230615,195200,483045734,1399,1399,1399,1399,0
|
|
20230615,195100,483045734,1399,1399,1399,1399,0
|
|
20230615,195000,483045734,1399,1399,1399,1399,0
|
|
20230615,194900,483045734,1399,1399,1399,1399,0
|
|
20230615,194800,483045734,1399,1399,1399,1399,0
|
|
20230615,194700,483045734,1399,1399,1399,1399,0
|
|
20230615,194600,483045734,1399,1399,1399,1399,0
|
|
20230615,194500,483045734,1399,1399,1399,1399,0
|
|
20230615,194400,483045734,1399,1399,1399,1399,0
|
|
20230615,194300,483045734,1399,1399,1399,1399,0
|
|
20230615,194200,483045734,1399,1399,1399,1399,0
|
|
20230615,194100,483045734,1399,1399,1399,1399,0
|
|
20230615,194000,483045734,1399,1399,1399,1399,0
|
|
20230615,193900,483045734,1399,1399,1399,1399,0
|
|
20230615,193800,483045734,1399,1399,1399,1399,0
|
|
20230615,193700,483045734,1399,1399,1399,1399,0
|
|
20230615,193600,483045734,1399,1399,1399,1399,0
|
|
20230615,193500,483045734,1399,1399,1399,1399,0
|
|
20230615,193400,483045734,1399,1399,1399,1399,0
|
|
20230615,193300,483045734,1399,1399,1399,1399,0
|
|
20230615,193200,483045734,1399,1399,1399,1399,0
|
|
20230615,193100,483045734,1399,1399,1399,1399,0
|
|
20230615,193000,483045734,1399,1399,1399,1399,0
|
|
20230615,192900,483045734,1399,1399,1399,1399,0
|
|
20230615,192800,483045734,1399,1399,1399,1399,0
|
|
20230615,192700,483045734,1399,1399,1399,1399,6162
|
|
20230615,192600,483045734,1399,1399,1399,1399,0
|
|
20230615,192500,483045734,1399,1399,1399,1399,0
|
|
20230615,192400,483045734,1399,1399,1399,1399,0
|
|
20230615,192300,483045734,1399,1399,1399,1399,0
|
|
20230615,192200,483045734,1399,1399,1399,1399,0
|
|
20230615,192100,483045734,1399,1399,1399,1399,0
|
|
20230615,192000,483045734,1399,1399,1399,1399,0
|
|
20230615,191900,483045734,1399,1399,1399,1399,0
|
|
20230615,191800,483045734,1399,1399,1399,1399,0
|
|
20230615,191700,483045734,1399,1399,1399,1399,0
|
|
20230615,191600,483045734,1399,1399,1399,1399,0
|
|
20230615,191500,483045734,1399,1399,1399,1399,0
|
|
20230615,191400,483045734,1399,1399,1399,1399,0
|
|
20230615,191300,483045734,1399,1399,1399,1399,0
|
|
20230615,191200,483045734,1399,1399,1399,1399,0
|
|
20230615,191100,483045734,1399,1399,1399,1399,0
|
|
20230615,191000,483045734,1399,1399,1399,1399,0
|
|
20230615,190900,483045734,1399,1399,1399,1399,0
|
|
20230615,190800,483045734,1399,1399,1399,1399,0
|
|
20230615,190700,483045734,1399,1399,1399,1399,0
|
|
20230615,190600,483045734,1399,1399,1399,1399,0
|
|
20230615,190500,483045734,1399,1399,1399,1399,0
|
|
20230615,190400,483045734,1399,1399,1399,1399,0
|
|
20230615,190300,483045734,1399,1399,1399,1399,0
|
|
20230615,190200,483045734,1399,1399,1399,1399,0
|
|
20230615,190100,483045734,1399,1399,1399,1399,0
|
|
20230615,190000,483045734,1399,1399,1399,1399,0
|
|
20230615,185900,483045734,1399,1399,1399,1399,0
|
|
20230615,185800,483045734,1399,1399,1399,1399,0
|
|
20230615,185700,483045734,1399,1399,1399,1399,6162
|
|
20230615,185600,483045734,1399,1399,1399,1399,0
|
|
20230615,185500,483045734,1399,1399,1399,1399,0
|
|
20230615,185400,483045734,1399,1399,1399,1399,0
|
|
20230615,185300,483045734,1399,1399,1399,1399,0
|
|
20230615,185200,483045734,1399,1399,1399,1399,0
|
|
20230615,185100,483045734,1399,1399,1399,1399,0
|
|
20230615,185000,483045734,1399,1399,1399,1399,0
|
|
20230615,184900,483045734,1399,1399,1399,1399,0
|
|
20230615,184800,483045734,1399,1399,1399,1399,0
|
|
20230615,184700,483045734,1399,1399,1399,1399,0
|
|
20230615,184600,483045734,1399,1399,1399,1399,0
|
|
20230615,184500,483045734,1399,1399,1399,1399,0
|
|
20230615,184400,483045734,1399,1399,1399,1399,0
|
|
20230615,184300,483045734,1399,1399,1399,1399,0
|
|
20230615,184200,483045734,1399,1399,1399,1399,0
|
|
20230615,184100,483045734,1399,1399,1399,1399,0
|
|
20230615,184000,483045734,1399,1399,1399,1399,0
|
|
20230615,183900,483045734,1399,1399,1399,1399,0
|
|
20230615,183800,483045734,1399,1399,1399,1399,0
|
|
20230615,183700,483045734,1399,1399,1399,1399,0
|
|
20230615,183600,483045734,1399,1399,1399,1399,0
|
|
20230615,183500,483045734,1399,1399,1399,1399,0
|
|
20230615,183400,483045734,1399,1399,1399,1399,0
|
|
20230615,183300,483045734,1399,1399,1399,1399,0
|
|
20230615,183200,483045734,1399,1399,1399,1399,0
|
|
20230615,183100,483045734,1399,1399,1399,1399,0
|
|
20230615,183000,483045734,1399,1399,1399,1399,0
|
|
20230615,182900,483045734,1399,1399,1399,1399,0
|
|
20230615,182800,483045734,1399,1399,1399,1399,0
|
|
20230615,182700,483045734,1399,1399,1399,1399,6162
|
|
20230615,182600,483045734,1399,1399,1399,1399,0
|
|
20230615,182500,483045734,1399,1399,1399,1399,0
|
|
20230615,182400,483045734,1399,1399,1399,1399,0
|
|
20230615,182300,483045734,1399,1399,1399,1399,0
|
|
20230615,182200,483045734,1399,1399,1399,1399,0
|
|
20230615,182100,483045734,1399,1399,1399,1399,0
|
|
20230615,182000,483045734,1399,1399,1399,1399,0
|
|
20230615,181900,483045734,1399,1399,1399,1399,0
|
|
20230615,181800,483045734,1399,1399,1399,1399,0
|
|
20230615,181700,483045734,1399,1399,1399,1399,0
|
|
20230615,181600,483045734,1399,1399,1399,1399,0
|
|
20230615,181500,483045734,1399,1399,1399,1399,0
|
|
20230615,181400,483045734,1399,1399,1399,1399,0
|
|
20230615,181300,483045734,1399,1399,1399,1399,0
|
|
20230615,181200,483045734,1399,1399,1399,1399,0
|
|
20230615,181100,483045734,1399,1399,1399,1399,0
|
|
20230615,181000,483045734,1399,1399,1399,1399,0
|
|
20230615,180900,483045734,1399,1399,1399,1399,0
|
|
20230615,180800,483045734,1399,1399,1399,1399,0
|
|
20230615,180700,483045734,1399,1399,1399,1399,0
|
|
20230615,180600,483045734,1399,1399,1399,1399,0
|
|
20230615,180500,483045734,1399,1399,1399,1399,0
|
|
20230615,180400,483045734,1399,1399,1399,1399,0
|
|
20230615,180300,483045734,1399,1399,1399,1399,0
|
|
20230615,180200,483045734,1399,1399,1399,1399,0
|
|
20230615,180100,483045734,1399,1399,1399,1399,0
|
|
20230615,180000,483045734,1399,1399,1399,1399,0
|
|
20230615,175900,483045734,1399,1399,1399,1399,0
|
|
20230615,175800,483045734,1399,1399,1399,1399,0
|
|
20230615,175700,483045734,1399,1399,1399,1399,6162
|
|
20230615,175600,483045734,1399,1399,1399,1399,0
|
|
20230615,175500,483045734,1399,1399,1399,1399,0
|
|
20230615,175400,483045734,1399,1399,1399,1399,0
|
|
20230615,175300,483045734,1399,1399,1399,1399,0
|
|
20230615,175200,483045734,1399,1399,1399,1399,0
|
|
20230615,175100,483045734,1399,1399,1399,1399,0
|
|
20230615,175000,483045734,1399,1399,1399,1399,0
|
|
20230615,174900,483045734,1399,1399,1399,1399,0
|
|
20230615,174800,483045734,1399,1399,1399,1399,0
|
|
20230615,174700,483045734,1399,1399,1399,1399,0
|
|
20230615,174600,483045734,1399,1399,1399,1399,0
|
|
20230615,174500,483045734,1399,1399,1399,1399,0
|
|
20230615,174400,483045734,1399,1399,1399,1399,0
|
|
20230615,174300,483045734,1399,1399,1399,1399,0
|
|
20230615,174200,483045734,1399,1399,1399,1399,0
|
|
20230615,174100,483045734,1399,1399,1399,1399,0
|
|
20230615,174000,483045734,1399,1399,1399,1399,0
|
|
20230615,173900,483045734,1399,1399,1399,1399,0
|
|
20230615,173800,483045734,1399,1399,1399,1399,0
|
|
20230615,173700,483045734,1399,1399,1399,1399,0
|
|
20230615,173600,483045734,1399,1399,1399,1399,0
|
|
20230615,173500,483045734,1399,1399,1399,1399,0
|
|
20230615,173400,483045734,1399,1399,1399,1399,0
|
|
20230615,173300,483045734,1399,1399,1399,1399,0
|
|
20230615,173200,483045734,1399,1399,1399,1399,0
|
|
20230615,173100,483045734,1399,1399,1399,1399,0
|
|
20230615,173000,483045734,1399,1399,1399,1399,0
|
|
20230615,172900,483045734,1399,1399,1399,1399,0
|
|
20230615,172800,483045734,1399,1399,1399,1399,0
|
|
20230615,172700,483045734,1399,1399,1399,1399,6162
|
|
20230615,172600,483045734,1399,1399,1399,1399,0
|
|
20230615,172500,483045734,1399,1399,1399,1399,0
|
|
20230615,172400,483045734,1399,1399,1399,1399,0
|
|
20230615,172300,483045734,1399,1399,1399,1399,0
|
|
20230615,172200,483045734,1399,1399,1399,1399,0
|
|
20230615,172100,483045734,1399,1399,1399,1399,0
|
|
20230615,172000,483045734,1399,1399,1399,1399,0
|
|
20230615,171900,483045734,1399,1399,1399,1399,0
|
|
20230615,171800,483045734,1399,1399,1399,1399,0
|
|
20230615,171700,483045734,1399,1399,1399,1399,0
|
|
20230615,171600,483045734,1399,1399,1399,1399,0
|
|
20230615,171500,483045734,1399,1399,1399,1399,0
|
|
20230615,171400,483045734,1399,1399,1399,1399,0
|
|
20230615,171300,483045734,1399,1399,1399,1399,0
|
|
20230615,171200,483045734,1399,1399,1399,1399,0
|
|
20230615,171100,483045734,1399,1399,1399,1399,0
|
|
20230615,171000,483045734,1399,1399,1399,1399,0
|
|
20230615,170900,483045734,1399,1399,1399,1399,0
|
|
20230615,170800,483045734,1399,1399,1399,1399,0
|
|
20230615,170700,483045734,1399,1399,1399,1399,0
|
|
20230615,170600,483045734,1399,1399,1399,1399,0
|
|
20230615,170500,483045734,1399,1399,1399,1399,0
|
|
20230615,170400,483045734,1399,1399,1399,1399,0
|
|
20230615,170300,483045734,1399,1399,1399,1399,0
|
|
20230615,170200,483045734,1399,1399,1399,1399,0
|
|
20230615,170100,483045734,1399,1399,1399,1399,0
|
|
20230615,170000,483045734,1399,1399,1399,1399,0
|
|
20230615,165900,483045734,1399,1399,1399,1399,0
|
|
20230615,165800,483045734,1399,1399,1399,1399,0
|
|
20230615,165700,483045734,1399,1399,1399,1399,6162
|
|
20230615,165600,483045734,1399,1399,1399,1399,0
|
|
20230615,165500,483045734,1399,1399,1399,1399,0
|
|
20230615,165400,483045734,1399,1399,1399,1399,0
|
|
20230615,165300,483045734,1399,1399,1399,1399,0
|
|
20230615,165200,483045734,1399,1399,1399,1399,0
|
|
20230615,165100,483045734,1399,1399,1399,1399,0
|
|
20230615,165000,483045734,1399,1399,1399,1399,0
|
|
20230615,164900,483045734,1399,1399,1399,1399,0
|
|
20230615,164800,483045734,1399,1399,1399,1399,0
|
|
20230615,164700,483045734,1399,1399,1399,1399,0
|
|
20230615,164600,483045734,1399,1399,1399,1399,0
|
|
20230615,164500,483045734,1399,1399,1399,1399,0
|
|
20230615,164400,483045734,1399,1399,1399,1399,0
|
|
20230615,164300,483045734,1399,1399,1399,1399,0
|
|
20230615,164200,483045734,1399,1399,1399,1399,0
|
|
20230615,164100,483045734,1399,1399,1399,1399,0
|
|
20230615,164000,483045734,1399,1399,1399,1399,0
|
|
20230615,163900,483045734,1399,1399,1399,1399,0
|
|
20230615,163800,483045734,1399,1399,1399,1399,0
|
|
20230615,163700,483045734,1399,1399,1399,1399,0
|
|
20230615,163600,483045734,1399,1399,1399,1399,0
|
|
20230615,163500,483045734,1399,1399,1399,1399,0
|
|
20230615,163400,483045734,1399,1399,1399,1399,0
|
|
20230615,163300,483045734,1399,1399,1399,1399,0
|
|
20230615,163200,483045734,1399,1399,1399,1399,0
|
|
20230615,163100,483045734,1399,1399,1399,1399,0
|
|
20230615,163000,483045734,1399,1399,1399,1399,0
|
|
20230615,162900,483045734,1399,1399,1399,1399,0
|
|
20230615,162800,483045734,1399,1399,1399,1399,0
|
|
20230615,162700,483045734,1399,1399,1399,1399,6162
|
|
20230615,162600,483045734,1399,1399,1399,1399,0
|
|
20230615,162500,483045734,1399,1399,1399,1399,0
|
|
20230615,162400,483045734,1399,1399,1399,1399,0
|
|
20230615,162300,483045734,1399,1399,1399,1399,0
|
|
20230615,162200,483045734,1399,1399,1399,1399,0
|
|
20230615,162100,483045734,1399,1399,1399,1399,0
|
|
20230615,162000,483045734,1399,1399,1399,1399,0
|
|
20230615,161900,483045734,1399,1399,1399,1399,0
|
|
20230615,161800,483045734,1399,1399,1399,1399,0
|
|
20230615,161700,483045734,1399,1399,1399,1399,0
|
|
20230615,161600,483045734,1399,1399,1399,1399,0
|
|
20230615,161500,483045734,1399,1399,1399,1399,0
|
|
20230615,161400,483045734,1399,1399,1399,1399,0
|
|
20230615,161300,483045734,1399,1399,1399,1399,0
|
|
20230615,161200,483045734,1399,1399,1399,1399,0
|
|
20230615,161100,483045734,1399,1399,1399,1399,0
|
|
20230615,161000,483045734,1399,1399,1399,1399,0
|
|
20230615,160900,483045734,1399,1399,1399,1399,0
|
|
20230615,160800,483045734,1399,1399,1399,1399,0
|
|
20230615,160700,483045734,1399,1399,1399,1399,0
|
|
20230615,160600,483045734,1399,1399,1399,1399,0
|
|
20230615,160500,483045734,1399,1399,1399,1399,0
|
|
20230615,160400,483045734,1399,1399,1399,1399,0
|
|
20230615,160300,483045734,1399,1399,1399,1399,0
|
|
20230615,160200,483045734,1399,1399,1399,1399,0
|
|
20230615,160100,483045734,1399,1399,1399,1399,0
|
|
20230615,160000,483045734,1399,1399,1399,1399,0
|
|
20230615,155900,483045734,1399,1399,1399,1399,0
|
|
20230615,155800,483045734,1399,1399,1399,1399,0
|
|
20230615,155700,483045734,1399,1399,1399,1399,6162
|
|
20230615,155600,483045734,1399,1399,1399,1399,0
|
|
20230615,155500,483045734,1399,1399,1399,1399,0
|
|
20230615,155400,483045734,1399,1399,1399,1399,0
|
|
20230615,155300,483045734,1399,1399,1399,1399,0
|
|
20230615,155200,483045734,1399,1399,1399,1399,0
|
|
20230615,155100,483045734,1399,1399,1399,1399,0
|
|
20230615,155000,483045734,1399,1399,1399,1399,0
|
|
20230615,154900,483045734,1399,1399,1399,1399,0
|
|
20230615,154800,483045734,1399,1399,1399,1399,0
|
|
20230615,154700,483045734,1399,1399,1399,1399,0
|
|
20230615,154600,483045734,1399,1399,1399,1399,0
|
|
20230615,154500,483045734,1399,1399,1399,1399,0
|
|
20230615,154400,483045734,1399,1399,1399,1399,0
|
|
20230615,154300,483045734,1399,1399,1399,1399,0
|
|
20230615,154200,483045734,1399,1399,1399,1399,0
|
|
20230615,154100,483045734,1399,1399,1399,1399,0
|
|
20230615,154000,483045734,1399,1399,1399,1399,0
|
|
20230615,153900,483045734,1399,1399,1399,1399,0
|
|
20230615,153800,483045734,1399,1399,1399,1399,0
|
|
20230615,153700,483045734,1399,1399,1399,1399,0
|
|
20230615,153600,483045734,1399,1399,1399,1399,0
|
|
20230615,153500,483045734,1399,1399,1399,1399,0
|
|
20230615,153400,483045734,1399,1399,1399,1399,0
|
|
20230615,153300,483045734,1399,1399,1399,1399,0
|
|
20230615,153200,483045734,1399,1399,1399,1399,0
|
|
20230615,153100,483045734,1399,1399,1399,1399,0
|
|
20230615,153000,483045734,1399,1399,1399,1399,6162
|
|
20230615,152900,474425096,1398,1398,1398,1398,0
|
|
20230615,152800,474425096,1398,1398,1398,1398,0
|
|
20230615,152700,474425096,1398,1398,1398,1398,0
|
|
20230615,152600,474425096,1398,1398,1398,1398,0
|
|
20230615,152500,474425096,1398,1398,1398,1398,0
|
|
20230615,152400,474425096,1398,1398,1398,1398,0
|
|
20230615,152300,474425096,1398,1398,1398,1398,0
|
|
20230615,152200,474425096,1398,1398,1398,1398,0
|
|
20230615,152100,474425096,1398,1398,1398,1398,0
|
|
20230615,152000,474425096,1398,1398,1398,1398,0
|
|
20230615,151900,474425096,1398,1391,1398,1390,65
|
|
20230615,151800,474334624,1391,1392,1392,1391,21
|
|
20230615,151700,474305400,1399,1399,1399,1399,0
|
|
20230615,151600,474305400,1399,1399,1399,1399,0
|
|
20230615,151500,474305400,1399,1396,1399,1396,348
|
|
20230615,151400,473818551,1396,1396,1396,1396,29
|
|
20230615,151300,473778067,1397,1397,1397,1397,0
|
|
20230615,151200,473778067,1397,1397,1397,1397,1
|
|
20230615,151100,473776670,1400,1400,1400,1400,90
|
|
20230615,151000,473650670,1399,1399,1400,1399,2012
|
|
20230615,150900,470835163,1399,1398,1399,1398,1310
|
|
20230615,150800,469002961,1397,1396,1397,1396,2606
|
|
20230615,150700,465364975,1394,1394,1394,1394,0
|
|
20230615,150600,465364975,1394,1394,1394,1394,0
|
|
20230615,150500,465364975,1394,1394,1394,1394,1
|
|
20230615,150400,465363581,1393,1393,1393,1393,0
|
|
20230615,150300,465363581,1393,1393,1393,1393,2
|
|
20230615,150200,465360795,1393,1396,1396,1393,1018
|
|
20230615,150100,463939720,1394,1394,1394,1394,0
|
|
20230615,150000,463939720,1394,1394,1394,1394,173
|
|
20230615,145900,463698558,1393,1393,1393,1393,113
|
|
20230615,145800,463541149,1393,1393,1393,1393,0
|
|
20230615,145700,463541149,1393,1390,1393,1390,1708
|
|
20230615,145600,461162671,1387,1387,1387,1387,0
|
|
20230615,145500,461162671,1387,1387,1387,1387,1
|
|
20230615,145400,461161284,1387,1387,1387,1387,627
|
|
20230615,145300,460291635,1387,1387,1387,1387,0
|
|
20230615,145200,460291635,1387,1387,1387,1387,217
|
|
20230615,145100,459990656,1387,1387,1390,1387,3026
|
|
20230615,145000,455793591,1385,1385,1385,1385,10
|
|
20230615,144900,455779741,1387,1387,1387,1387,0
|
|
20230615,144800,455779741,1387,1387,1387,1387,30
|
|
20230615,144700,455738131,1385,1385,1385,1385,41
|
|
20230615,144600,455681346,1385,1385,1385,1385,0
|
|
20230615,144500,455681346,1385,1385,1385,1385,0
|
|
20230615,144400,455681346,1385,1385,1385,1385,1
|
|
20230615,144300,455679961,1385,1385,1385,1385,0
|
|
20230615,144200,455679961,1385,1385,1385,1385,0
|
|
20230615,144100,455679961,1385,1385,1385,1385,0
|
|
20230615,144000,455679961,1385,1385,1385,1385,1
|
|
20230615,143900,455678576,1387,1387,1387,1387,0
|
|
20230615,143800,455678576,1387,1387,1387,1387,0
|
|
20230615,143700,455678576,1387,1387,1387,1387,0
|
|
20230615,143600,455678576,1387,1387,1387,1387,0
|
|
20230615,143500,455678576,1387,1387,1387,1387,0
|
|
20230615,143400,455678576,1387,1387,1387,1387,0
|
|
20230615,143300,455678576,1387,1387,1387,1387,0
|
|
20230615,143200,455678576,1387,1383,1387,1381,3046
|
|
20230615,143100,451470272,1381,1383,1383,1381,1678
|
|
20230615,143000,449152530,1383,1383,1383,1383,0
|
|
20230615,142900,449152530,1383,1383,1383,1383,0
|
|
20230615,142800,449152530,1383,1383,1383,1383,0
|
|
20230615,142700,449152530,1383,1383,1383,1383,1
|
|
20230615,142600,449151147,1384,1385,1385,1384,3000
|
|
20230615,142500,444997760,1385,1390,1390,1385,7500
|
|
20230615,142400,434599401,1390,1390,1390,1390,0
|
|
20230615,142300,434599401,1390,1390,1390,1390,0
|
|
20230615,142200,434599401,1390,1390,1390,1390,0
|
|
20230615,142100,434599401,1390,1390,1390,1390,0
|
|
20230615,142000,434599401,1390,1390,1390,1390,0
|
|
20230615,141900,434599401,1390,1390,1390,1390,0
|
|
20230615,141800,434599401,1390,1390,1390,1390,0
|
|
20230615,141700,434599401,1390,1390,1390,1390,1
|
|
20230615,141600,434598011,1386,1386,1386,1386,0
|
|
20230615,141500,434598011,1386,1387,1387,1386,688
|
|
20230615,141400,433644442,1386,1386,1386,1386,0
|
|
20230615,141300,433644442,1386,1386,1386,1386,0
|
|
20230615,141200,433644442,1386,1386,1386,1386,29
|
|
20230615,141100,433604248,1385,1385,1385,1385,1
|
|
20230615,141000,433602863,1385,1385,1385,1385,0
|
|
20230615,140900,433602863,1385,1385,1388,1382,13717
|
|
20230615,140800,414592213,1385,1385,1385,1385,225
|
|
20230615,140700,414280588,1391,1391,1391,1391,0
|
|
20230615,140600,414280588,1391,1391,1391,1391,1
|
|
20230615,140500,414279197,1384,1390,1390,1384,10533
|
|
20230615,140400,399683379,1391,1392,1392,1391,487
|
|
20230615,140300,399005947,1401,1401,1401,1401,679
|
|
20230615,140200,398054668,1401,1406,1407,1401,3041
|
|
20230615,140100,393794196,1402,1397,1408,1396,19235
|
|
20230615,140000,366845983,1397,1393,1398,1393,1002
|
|
20230615,135900,365447154,1391,1391,1391,1391,1
|
|
20230615,135800,365445763,1391,1391,1391,1391,0
|
|
20230615,135700,365445763,1391,1391,1391,1391,0
|
|
20230615,135600,365445763,1391,1391,1391,1391,12
|
|
20230615,135500,365429071,1391,1391,1391,1391,44
|
|
20230615,135400,365367867,1391,1391,1391,1391,0
|
|
20230615,135300,365367867,1391,1391,1391,1391,0
|
|
20230615,135200,365367867,1391,1391,1391,1391,0
|
|
20230615,135100,365367867,1391,1391,1391,1391,182
|
|
20230615,135000,365114705,1391,1391,1391,1391,158
|
|
20230615,134900,364894927,1391,1391,1391,1391,0
|
|
20230615,134800,364894927,1391,1391,1391,1391,0
|
|
20230615,134700,364894927,1391,1391,1391,1391,0
|
|
20230615,134600,364894927,1391,1391,1391,1391,0
|
|
20230615,134500,364894927,1391,1391,1391,1391,6
|
|
20230615,134400,364886581,1391,1391,1391,1391,0
|
|
20230615,134300,364886581,1391,1391,1391,1391,0
|
|
20230615,134200,364886581,1391,1391,1391,1391,60
|
|
20230615,134100,364803121,1391,1391,1391,1391,70
|
|
20230615,134000,364705751,1387,1387,1387,1387,0
|
|
20230615,133900,364705751,1387,1387,1387,1387,1
|
|
20230615,133800,364704364,1391,1391,1391,1391,0
|
|
20230615,133700,364704364,1391,1391,1391,1391,0
|
|
20230615,133600,364704364,1391,1391,1391,1391,0
|
|
20230615,133500,364704364,1391,1391,1391,1391,0
|
|
20230615,133400,364704364,1391,1391,1391,1391,1
|
|
20230615,133300,364702973,1387,1387,1387,1387,0
|
|
20230615,133200,364702973,1387,1388,1388,1387,323
|
|
20230615,133100,364254951,1389,1389,1389,1389,0
|
|
20230615,133000,364254951,1389,1389,1389,1389,0
|
|
20230615,132900,364254951,1389,1389,1389,1389,20
|
|
20230615,132800,364227171,1390,1390,1390,1390,0
|
|
20230615,132700,364227171,1390,1390,1390,1390,0
|
|
20230615,132600,364227171,1390,1390,1390,1390,0
|
|
20230615,132500,364227171,1390,1390,1390,1390,0
|
|
20230615,132400,364227171,1390,1390,1390,1390,0
|
|
20230615,132300,364227171,1390,1391,1391,1390,38
|
|
20230615,132200,364174333,1391,1391,1391,1391,2
|
|
20230615,132100,364171551,1393,1393,1393,1393,323
|
|
20230615,132000,363721612,1392,1392,1392,1392,0
|
|
20230615,131900,363721612,1392,1392,1392,1392,42
|
|
20230615,131800,363663148,1393,1393,1393,1393,0
|
|
20230615,131700,363663148,1393,1393,1393,1393,0
|
|
20230615,131600,363663148,1393,1393,1393,1393,0
|
|
20230615,131500,363663148,1393,1393,1393,1393,0
|
|
20230615,131400,363663148,1393,1393,1393,1393,0
|
|
20230615,131300,363663148,1393,1393,1393,1393,0
|
|
20230615,131200,363663148,1393,1393,1393,1393,0
|
|
20230615,131100,363663148,1393,1393,1393,1393,0
|
|
20230615,131000,363663148,1393,1393,1393,1393,0
|
|
20230615,130900,363663148,1393,1393,1393,1393,518
|
|
20230615,130800,362941574,1393,1394,1394,1393,300
|
|
20230615,130700,362523579,1394,1394,1394,1394,1
|
|
20230615,130600,362522185,1395,1395,1395,1395,300
|
|
20230615,130500,362103685,1395,1395,1395,1395,1
|
|
20230615,130400,362102290,1404,1404,1404,1404,0
|
|
20230615,130300,362102290,1404,1404,1404,1404,0
|
|
20230615,130200,362102290,1404,1397,1404,1397,1000
|
|
20230615,130100,360702901,1397,1398,1398,1397,580
|
|
20230615,130000,359892121,1398,1398,1398,1398,0
|
|
20230615,125900,359892121,1398,1398,1398,1398,0
|
|
20230615,125800,359892121,1398,1398,1398,1398,55
|
|
20230615,125700,359815231,1398,1398,1398,1398,0
|
|
20230615,125600,359815231,1398,1398,1398,1398,504
|
|
20230615,125500,359110639,1398,1398,1398,1398,0
|
|
20230615,125400,359110639,1398,1398,1398,1398,1
|
|
20230615,125300,359109241,1398,1398,1398,1398,0
|
|
20230615,125200,359109241,1398,1398,1398,1398,30
|
|
20230615,125100,359067301,1398,1398,1398,1398,0
|
|
20230615,125000,359067301,1398,1398,1398,1398,34
|
|
20230615,124900,359019769,1399,1399,1399,1399,0
|
|
20230615,124800,359019769,1399,1399,1399,1399,3
|
|
20230615,124700,359015572,1399,1403,1403,1399,103
|
|
20230615,124600,358871075,1404,1404,1404,1404,0
|
|
20230615,124500,358871075,1404,1404,1404,1404,0
|
|
20230615,124400,358871075,1404,1404,1404,1404,1
|
|
20230615,124300,358869671,1404,1404,1404,1404,0
|
|
20230615,124200,358869671,1404,1398,1404,1398,102
|
|
20230615,124100,358726475,1398,1398,1398,1398,0
|
|
20230615,124000,358726475,1398,1399,1399,1398,2
|
|
20230615,123900,358723678,1398,1398,1398,1398,0
|
|
20230615,123800,358723678,1398,1398,1398,1398,0
|
|
20230615,123700,358723678,1398,1398,1398,1398,24
|
|
20230615,123600,358690126,1398,1398,1398,1398,0
|
|
20230615,123500,358690126,1398,1398,1398,1398,0
|
|
20230615,123400,358690126,1398,1398,1398,1398,58
|
|
20230615,123300,358609042,1399,1399,1399,1399,0
|
|
20230615,123200,358609042,1399,1399,1399,1399,0
|
|
20230615,123100,358609042,1399,1399,1399,1399,0
|
|
20230615,123000,358609042,1399,1399,1399,1399,0
|
|
20230615,122900,358609042,1399,1399,1399,1399,0
|
|
20230615,122800,358609042,1399,1399,1399,1399,1020
|
|
20230615,122700,357182062,1405,1405,1405,1405,0
|
|
20230615,122600,357182062,1405,1405,1405,1405,1
|
|
20230615,122500,357180657,1406,1406,1406,1406,0
|
|
20230615,122400,357180657,1406,1406,1406,1406,0
|
|
20230615,122300,357180657,1406,1406,1406,1406,0
|
|
20230615,122200,357180657,1406,1406,1406,1406,0
|
|
20230615,122100,357180657,1406,1395,1406,1395,4001
|
|
20230615,122000,351563292,1391,1392,1392,1391,10
|
|
20230615,121900,351549381,1391,1391,1391,1391,0
|
|
20230615,121800,351549381,1391,1391,1391,1391,50
|
|
20230615,121700,351479831,1391,1391,1391,1391,1
|
|
20230615,121600,351478440,1404,1394,1404,1394,1000
|
|
20230615,121500,350081475,1394,1394,1394,1394,0
|
|
20230615,121400,350081475,1394,1393,1394,1393,2000
|
|
20230615,121300,347293797,1394,1389,1394,1389,1000
|
|
20230615,121200,345900149,1389,1389,1389,1389,0
|
|
20230615,121100,345900149,1389,1389,1389,1389,0
|
|
20230615,121000,345900149,1389,1389,1389,1389,0
|
|
20230615,120900,345900149,1389,1389,1389,1389,1
|
|
20230615,120800,345898760,1390,1390,1390,1390,1
|
|
20230615,120700,345897370,1389,1389,1389,1389,0
|
|
20230615,120600,345897370,1389,1389,1389,1389,2
|
|
20230615,120500,345894592,1386,1386,1386,1386,0
|
|
20230615,120400,345894592,1386,1386,1386,1386,600
|
|
20230615,120300,345062992,1386,1386,1386,1386,0
|
|
20230615,120200,345062992,1386,1386,1386,1386,0
|
|
20230615,120100,345062992,1386,1386,1386,1386,9
|
|
20230615,120000,345050518,1386,1386,1386,1386,77
|
|
20230615,115900,344943796,1387,1387,1387,1387,50
|
|
20230615,115800,344874446,1385,1386,1387,1385,4582
|
|
20230615,115700,338527005,1386,1386,1386,1386,20
|
|
20230615,115600,338499285,1386,1386,1386,1386,0
|
|
20230615,115500,338499285,1386,1386,1386,1386,0
|
|
20230615,115400,338499285,1386,1386,1386,1386,0
|
|
20230615,115300,338499285,1386,1386,1386,1386,1
|
|
20230615,115200,338497899,1387,1387,1387,1387,1
|
|
20230615,115100,338496512,1386,1386,1386,1386,0
|
|
20230615,115000,338496512,1386,1386,1386,1386,0
|
|
20230615,114900,338496512,1386,1386,1386,1386,0
|
|
20230615,114800,338496512,1386,1386,1386,1386,50
|
|
20230615,114700,338427212,1386,1386,1386,1386,0
|
|
20230615,114600,338427212,1386,1386,1386,1386,150
|
|
20230615,114500,338219312,1385,1391,1391,1385,6013
|
|
20230615,114400,329861803,1394,1394,1394,1394,89
|
|
20230615,114300,329737737,1391,1393,1393,1391,377
|
|
20230615,114200,329212956,1393,1395,1396,1393,9138
|
|
20230615,114100,316482781,1394,1394,1394,1394,40
|
|
20230615,114000,316427021,1395,1395,1395,1395,100
|
|
20230615,113900,316287521,1395,1395,1395,1395,0
|
|
20230615,113800,316287521,1395,1395,1395,1395,0
|
|
20230615,113700,316287521,1395,1395,1395,1395,0
|
|
20230615,113600,316287521,1395,1395,1395,1395,0
|
|
20230615,113500,316287521,1395,1395,1395,1395,0
|
|
20230615,113400,316287521,1395,1396,1396,1395,7
|
|
20230615,113300,316277755,1396,1396,1396,1396,24
|
|
20230615,113200,316244251,1396,1396,1396,1396,23
|
|
20230615,113100,316212143,1396,1395,1396,1395,652
|
|
20230615,113000,315302580,1396,1396,1396,1396,0
|
|
20230615,112900,315302580,1396,1396,1396,1396,1
|
|
20230615,112800,315301184,1395,1395,1395,1395,0
|
|
20230615,112700,315301184,1395,1395,1395,1395,0
|
|
20230615,112600,315301184,1395,1395,1395,1395,0
|
|
20230615,112500,315301184,1395,1395,1395,1395,0
|
|
20230615,112400,315301184,1395,1395,1395,1395,1
|
|
20230615,112300,315299789,1395,1395,1395,1395,30
|
|
20230615,112200,315257939,1395,1395,1395,1395,0
|
|
20230615,112100,315257939,1395,1395,1395,1395,49
|
|
20230615,112000,315189584,1393,1394,1394,1393,384
|
|
20230615,111900,314654466,1394,1395,1395,1394,1079
|
|
20230615,111800,313150339,1395,1394,1395,1393,1729
|
|
20230615,111700,310740780,1394,1394,1394,1394,0
|
|
20230615,111600,310740780,1394,1394,1394,1394,0
|
|
20230615,111500,310740780,1394,1394,1394,1394,9
|
|
20230615,111400,310728234,1396,1394,1396,1394,239
|
|
20230615,111300,310394862,1399,1397,1399,1397,3
|
|
20230615,111200,310390669,1393,1394,1394,1393,3723
|
|
20230615,111100,305203470,1395,1396,1396,1395,231
|
|
20230615,111000,304881100,1398,1398,1398,1398,2
|
|
20230615,110900,304878304,1397,1400,1400,1397,758
|
|
20230615,110800,303819193,1400,1400,1400,1399,28874
|
|
20230615,110700,263395603,1400,1401,1402,1400,1211
|
|
20230615,110600,261698986,1401,1403,1403,1401,3087
|
|
20230615,110500,257371090,1403,1403,1403,1403,587
|
|
20230615,110400,256547529,1403,1403,1403,1403,712
|
|
20230615,110300,255548593,1403,1403,1403,1403,1717
|
|
20230615,110200,253139642,1404,1405,1405,1404,10095
|
|
20230615,110100,238966179,1405,1405,1405,1405,156
|
|
20230615,110000,238746999,1405,1405,1405,1405,88
|
|
20230615,105900,238623359,1405,1405,1405,1405,4161
|
|
20230615,105800,232777154,1405,1405,1405,1405,0
|
|
20230615,105700,232777154,1405,1405,1405,1405,1002
|
|
20230615,105600,231369344,1405,1405,1405,1405,0
|
|
20230615,105500,231369344,1405,1405,1405,1405,1005
|
|
20230615,105400,229957319,1405,1405,1405,1405,1440
|
|
20230615,105300,227934119,1405,1405,1405,1405,17
|
|
20230615,105200,227910234,1405,1405,1405,1405,0
|
|
20230615,105100,227910234,1405,1405,1405,1405,350
|
|
20230615,105000,227418484,1405,1405,1405,1405,1855
|
|
20230615,104900,224812209,1410,1410,1410,1410,0
|
|
20230615,104800,224812209,1410,1410,1410,1410,0
|
|
20230615,104700,224812209,1410,1410,1410,1410,2
|
|
20230615,104600,224809389,1406,1406,1406,1406,2
|
|
20230615,104500,224806577,1406,1406,1406,1405,103
|
|
20230615,104400,224661850,1406,1407,1407,1405,7042
|
|
20230615,104300,214766458,1407,1407,1407,1407,201
|
|
20230615,104200,214483651,1410,1410,1410,1410,0
|
|
20230615,104100,214483651,1410,1407,1410,1407,4
|
|
20230615,104000,214478014,1407,1407,1407,1407,0
|
|
20230615,103900,214478014,1407,1407,1407,1407,500
|
|
20230615,103800,213774514,1406,1407,1407,1406,50
|
|
20230615,103700,213704199,1410,1410,1410,1410,0
|
|
20230615,103600,213704199,1410,1410,1410,1410,0
|
|
20230615,103500,213704199,1410,1410,1410,1410,3
|
|
20230615,103400,213699969,1407,1407,1407,1407,10
|
|
20230615,103300,213685899,1407,1410,1410,1407,1954
|
|
20230615,103200,210930812,1410,1406,1410,1406,1429
|
|
20230615,103100,208916062,1409,1409,1409,1409,0
|
|
20230615,103000,208916062,1409,1409,1409,1409,104
|
|
20230615,102900,208769526,1409,1409,1409,1409,1
|
|
20230615,102800,208768117,1410,1409,1410,1409,203
|
|
20230615,102700,208482088,1409,1410,1410,1409,2
|
|
20230615,102600,208479269,1409,1409,1409,1409,200
|
|
20230615,102500,208197469,1409,1409,1409,1409,1
|
|
20230615,102400,208196060,1410,1410,1410,1410,2
|
|
20230615,102300,208193240,1409,1409,1409,1409,502
|
|
20230615,102200,207485922,1406,1406,1406,1406,0
|
|
20230615,102100,207485922,1406,1406,1406,1406,92
|
|
20230615,102000,207356570,1406,1406,1406,1406,615
|
|
20230615,101900,206491880,1406,1408,1408,1406,352
|
|
20230615,101800,205996778,1410,1406,1410,1406,5025
|
|
20230615,101700,198915909,1408,1408,1408,1408,0
|
|
20230615,101600,198915909,1408,1408,1408,1408,709
|
|
20230615,101500,197917637,1409,1409,1409,1409,582
|
|
20230615,101400,197097599,1409,1410,1410,1409,21
|
|
20230615,101300,197067990,1409,1409,1409,1409,0
|
|
20230615,101200,197067990,1409,1409,1409,1409,0
|
|
20230615,101100,197067990,1409,1409,1409,1409,1
|
|
20230615,101000,197066581,1409,1409,1410,1409,606
|
|
20230615,100900,196212726,1409,1409,1409,1409,246
|
|
20230615,100800,195866112,1409,1409,1409,1409,128
|
|
20230615,100700,195685760,1409,1408,1409,1408,844
|
|
20230615,100600,194497281,1408,1408,1408,1408,284
|
|
20230615,100500,194097409,1408,1408,1408,1408,1003
|
|
20230615,100400,192685185,1408,1408,1408,1408,500
|
|
20230615,100300,191981185,1408,1408,1408,1408,5
|
|
20230615,100200,191974145,1408,1408,1408,1408,149
|
|
20230615,100100,191764353,1408,1408,1408,1408,1
|
|
20230615,100000,191762945,1406,1406,1406,1406,395
|
|
20230615,095900,191207575,1406,1406,1406,1406,201
|
|
20230615,095800,190924969,1409,1409,1409,1409,0
|
|
20230615,095700,190924969,1409,1405,1409,1405,1001
|
|
20230615,095600,189515640,1408,1408,1408,1408,2
|
|
20230615,095500,189512824,1405,1405,1405,1405,299
|
|
20230615,095400,189092729,1405,1405,1405,1405,978
|
|
20230615,095300,187718639,1405,1405,1405,1405,3871
|
|
20230615,095200,182279884,1404,1405,1405,1404,378
|
|
20230615,095100,181748796,1405,1405,1405,1405,6264
|
|
20230615,095000,172947876,1405,1405,1405,1405,215
|
|
20230615,094900,172645801,1404,1406,1406,1404,104
|
|
20230615,094800,172499579,1405,1411,1411,1405,1670
|
|
20230615,094700,170148237,1411,1411,1411,1411,100
|
|
20230615,094600,170007137,1411,1411,1411,1411,202
|
|
20230615,094500,169722115,1411,1411,1411,1411,104
|
|
20230615,094400,169575371,1406,1407,1407,1405,2163
|
|
20230615,094300,166532271,1407,1407,1407,1407,351
|
|
20230615,094200,166038414,1407,1407,1407,1407,4
|
|
20230615,094100,166032786,1411,1411,1411,1411,775
|
|
20230615,094000,164939261,1411,1414,1414,1411,20
|
|
20230615,093900,164911026,1412,1412,1412,1412,239
|
|
20230615,093800,164573558,1411,1412,1412,1411,202
|
|
20230615,093700,164288336,1411,1411,1413,1411,6283
|
|
20230615,093600,155421126,1411,1408,1411,1406,6855
|
|
20230615,093500,145752741,1409,1411,1411,1409,1701
|
|
20230615,093400,143355826,1411,1410,1411,1410,195
|
|
20230615,093300,143080682,1410,1411,1411,1409,75
|
|
20230615,093200,142974951,1411,1411,1411,1411,1497
|
|
20230615,093100,140862684,1411,1408,1411,1408,3976
|
|
20230615,093000,135259309,1407,1406,1407,1402,1290
|
|
20230615,092900,133444867,1406,1406,1406,1406,201
|
|
20230615,092800,133162261,1406,1401,1406,1401,5253
|
|
20230615,092700,125784044,1401,1389,1401,1389,37660
|
|
20230615,092600,73194767,1390,1390,1390,1390,151
|
|
20230615,092500,72984877,1390,1389,1390,1386,1607
|
|
20230615,092400,70757094,1390,1388,1390,1388,876
|
|
20230615,092300,69541203,1387,1387,1388,1387,127
|
|
20230615,092200,69364938,1385,1387,1388,1385,5338
|
|
20230615,092100,61966239,1386,1387,1388,1386,395
|
|
20230615,092000,61418255,1388,1387,1388,1387,1114
|
|
20230615,091900,59873136,1387,1386,1387,1386,648
|
|
20230615,091800,58974681,1386,1388,1388,1386,2755
|
|
20230615,091700,55155767,1388,1386,1388,1386,1432
|
|
20230615,091600,53170763,1388,1388,1388,1388,133
|
|
20230615,091500,52986159,1388,1388,1388,1386,1952
|
|
20230615,091400,50277255,1387,1389,1389,1387,143
|
|
20230615,091300,50078630,1389,1385,1389,1385,782
|
|
20230615,091200,48995426,1384,1388,1388,1384,1044
|
|
20230615,091100,47549913,1388,1383,1388,1383,1132
|
|
20230615,091000,45983186,1389,1389,1389,1384,4763
|
|
20230615,090900,39374990,1393,1393,1393,1393,12321
|
|
20230615,090800,22211837,1393,1393,1393,1393,1
|
|
20230615,090700,22210444,1393,1393,1393,1390,505
|
|
20230615,090600,21506982,1393,1393,1393,1393,21
|
|
20230615,090500,21477729,1393,1390,1393,1390,1016
|
|
20230615,090400,20062986,1393,1393,1393,1393,11
|
|
20230615,090300,20047663,1390,1390,1390,1383,5673
|
|
20230615,090200,12162200,1383,1383,1383,1383,20
|
|
20230615,090100,12134540,1388,1388,1388,1388,227
|
|
20230615,090000,11819464,1384,1378,1384,1378,6105
|