671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,200700,5035875172,1451,1451,1451,1451,0
|
|
20230623,200600,5035875172,1451,1451,1451,1451,0
|
|
20230623,200500,5035875172,1451,1451,1451,1451,0
|
|
20230623,200400,5035875172,1451,1451,1451,1451,0
|
|
20230623,200300,5035875172,1451,1451,1451,1451,0
|
|
20230623,200200,5035875172,1451,1451,1451,1451,0
|
|
20230623,200100,5035875172,1451,1451,1451,1451,0
|
|
20230623,200000,5035875172,1451,1451,1451,1451,0
|
|
20230623,195900,5035875172,1451,1451,1451,1451,0
|
|
20230623,195800,5035875172,1451,1451,1451,1451,0
|
|
20230623,195700,5035875172,1451,1451,1451,1451,0
|
|
20230623,195600,5035875172,1451,1451,1451,1451,0
|
|
20230623,195500,5035875172,1451,1451,1451,1451,0
|
|
20230623,195400,5035875172,1451,1451,1451,1451,0
|
|
20230623,195300,5035875172,1451,1451,1451,1451,0
|
|
20230623,195200,5035875172,1451,1451,1451,1451,0
|
|
20230623,195100,5035875172,1451,1451,1451,1451,0
|
|
20230623,195000,5035875172,1451,1451,1451,1451,0
|
|
20230623,194900,5035875172,1451,1451,1451,1451,0
|
|
20230623,194800,5035875172,1451,1451,1451,1451,0
|
|
20230623,194700,5035875172,1451,1451,1451,1451,0
|
|
20230623,194600,5035875172,1451,1451,1451,1451,0
|
|
20230623,194500,5035875172,1451,1451,1451,1451,0
|
|
20230623,194400,5035875172,1451,1451,1451,1451,0
|
|
20230623,194300,5035875172,1451,1451,1451,1451,0
|
|
20230623,194200,5035875172,1451,1451,1451,1451,0
|
|
20230623,194100,5035875172,1451,1451,1451,1451,0
|
|
20230623,194000,5035875172,1451,1451,1451,1451,0
|
|
20230623,193900,5035875172,1451,1451,1451,1451,0
|
|
20230623,193800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,193700,5035875172,1451,1451,1451,1451,0
|
|
20230623,193600,5035875172,1451,1451,1451,1451,0
|
|
20230623,193500,5035875172,1451,1451,1451,1451,0
|
|
20230623,193400,5035875172,1451,1451,1451,1451,0
|
|
20230623,193300,5035875172,1451,1451,1451,1451,0
|
|
20230623,193200,5035875172,1451,1451,1451,1451,0
|
|
20230623,193100,5035875172,1451,1451,1451,1451,0
|
|
20230623,193000,5035875172,1451,1451,1451,1451,0
|
|
20230623,192900,5035875172,1451,1451,1451,1451,0
|
|
20230623,192800,5035875172,1451,1451,1451,1451,0
|
|
20230623,192700,5035875172,1451,1451,1451,1451,0
|
|
20230623,192600,5035875172,1451,1451,1451,1451,0
|
|
20230623,192500,5035875172,1451,1451,1451,1451,0
|
|
20230623,192400,5035875172,1451,1451,1451,1451,0
|
|
20230623,192300,5035875172,1451,1451,1451,1451,0
|
|
20230623,192200,5035875172,1451,1451,1451,1451,0
|
|
20230623,192100,5035875172,1451,1451,1451,1451,0
|
|
20230623,192000,5035875172,1451,1451,1451,1451,0
|
|
20230623,191900,5035875172,1451,1451,1451,1451,0
|
|
20230623,191800,5035875172,1451,1451,1451,1451,0
|
|
20230623,191700,5035875172,1451,1451,1451,1451,0
|
|
20230623,191600,5035875172,1451,1451,1451,1451,0
|
|
20230623,191500,5035875172,1451,1451,1451,1451,0
|
|
20230623,191400,5035875172,1451,1451,1451,1451,0
|
|
20230623,191300,5035875172,1451,1451,1451,1451,0
|
|
20230623,191200,5035875172,1451,1451,1451,1451,0
|
|
20230623,191100,5035875172,1451,1451,1451,1451,0
|
|
20230623,191000,5035875172,1451,1451,1451,1451,0
|
|
20230623,190900,5035875172,1451,1451,1451,1451,0
|
|
20230623,190800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,190700,5035875172,1451,1451,1451,1451,0
|
|
20230623,190600,5035875172,1451,1451,1451,1451,0
|
|
20230623,190500,5035875172,1451,1451,1451,1451,0
|
|
20230623,190400,5035875172,1451,1451,1451,1451,0
|
|
20230623,190300,5035875172,1451,1451,1451,1451,0
|
|
20230623,190200,5035875172,1451,1451,1451,1451,0
|
|
20230623,190100,5035875172,1451,1451,1451,1451,0
|
|
20230623,190000,5035875172,1451,1451,1451,1451,0
|
|
20230623,185900,5035875172,1451,1451,1451,1451,0
|
|
20230623,185800,5035875172,1451,1451,1451,1451,0
|
|
20230623,185700,5035875172,1451,1451,1451,1451,0
|
|
20230623,185600,5035875172,1451,1451,1451,1451,0
|
|
20230623,185500,5035875172,1451,1451,1451,1451,0
|
|
20230623,185400,5035875172,1451,1451,1451,1451,0
|
|
20230623,185300,5035875172,1451,1451,1451,1451,0
|
|
20230623,185200,5035875172,1451,1451,1451,1451,0
|
|
20230623,185100,5035875172,1451,1451,1451,1451,0
|
|
20230623,185000,5035875172,1451,1451,1451,1451,0
|
|
20230623,184900,5035875172,1451,1451,1451,1451,0
|
|
20230623,184800,5035875172,1451,1451,1451,1451,0
|
|
20230623,184700,5035875172,1451,1451,1451,1451,0
|
|
20230623,184600,5035875172,1451,1451,1451,1451,0
|
|
20230623,184500,5035875172,1451,1451,1451,1451,0
|
|
20230623,184400,5035875172,1451,1451,1451,1451,0
|
|
20230623,184300,5035875172,1451,1451,1451,1451,0
|
|
20230623,184200,5035875172,1451,1451,1451,1451,0
|
|
20230623,184100,5035875172,1451,1451,1451,1451,0
|
|
20230623,184000,5035875172,1451,1451,1451,1451,0
|
|
20230623,183900,5035875172,1451,1451,1451,1451,0
|
|
20230623,183800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,183700,5035875172,1451,1451,1451,1451,0
|
|
20230623,183600,5035875172,1451,1451,1451,1451,0
|
|
20230623,183500,5035875172,1451,1451,1451,1451,0
|
|
20230623,183400,5035875172,1451,1451,1451,1451,0
|
|
20230623,183300,5035875172,1451,1451,1451,1451,0
|
|
20230623,183200,5035875172,1451,1451,1451,1451,0
|
|
20230623,183100,5035875172,1451,1451,1451,1451,0
|
|
20230623,183000,5035875172,1451,1451,1451,1451,0
|
|
20230623,182900,5035875172,1451,1451,1451,1451,0
|
|
20230623,182800,5035875172,1451,1451,1451,1451,0
|
|
20230623,182700,5035875172,1451,1451,1451,1451,0
|
|
20230623,182600,5035875172,1451,1451,1451,1451,0
|
|
20230623,182500,5035875172,1451,1451,1451,1451,0
|
|
20230623,182400,5035875172,1451,1451,1451,1451,0
|
|
20230623,182300,5035875172,1451,1451,1451,1451,0
|
|
20230623,182200,5035875172,1451,1451,1451,1451,0
|
|
20230623,182100,5035875172,1451,1451,1451,1451,0
|
|
20230623,182000,5035875172,1451,1451,1451,1451,0
|
|
20230623,181900,5035875172,1451,1451,1451,1451,0
|
|
20230623,181800,5035875172,1451,1451,1451,1451,0
|
|
20230623,181700,5035875172,1451,1451,1451,1451,0
|
|
20230623,181600,5035875172,1451,1451,1451,1451,0
|
|
20230623,181500,5035875172,1451,1451,1451,1451,0
|
|
20230623,181400,5035875172,1451,1451,1451,1451,0
|
|
20230623,181300,5035875172,1451,1451,1451,1451,0
|
|
20230623,181200,5035875172,1451,1451,1451,1451,0
|
|
20230623,181100,5035875172,1451,1451,1451,1451,0
|
|
20230623,181000,5035875172,1451,1451,1451,1451,0
|
|
20230623,180900,5035875172,1451,1451,1451,1451,0
|
|
20230623,180800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,180700,5035875172,1451,1451,1451,1451,0
|
|
20230623,180600,5035875172,1451,1451,1451,1451,0
|
|
20230623,180500,5035875172,1451,1451,1451,1451,0
|
|
20230623,180400,5035875172,1451,1451,1451,1451,0
|
|
20230623,180300,5035875172,1451,1451,1451,1451,0
|
|
20230623,180200,5035875172,1451,1451,1451,1451,0
|
|
20230623,180100,5035875172,1451,1451,1451,1451,0
|
|
20230623,180000,5035875172,1451,1451,1451,1451,0
|
|
20230623,175900,5035875172,1451,1451,1451,1451,0
|
|
20230623,175800,5035875172,1451,1451,1451,1451,0
|
|
20230623,175700,5035875172,1451,1451,1451,1451,0
|
|
20230623,175600,5035875172,1451,1451,1451,1451,0
|
|
20230623,175500,5035875172,1451,1451,1451,1451,0
|
|
20230623,175400,5035875172,1451,1451,1451,1451,0
|
|
20230623,175300,5035875172,1451,1451,1451,1451,0
|
|
20230623,175200,5035875172,1451,1451,1451,1451,0
|
|
20230623,175100,5035875172,1451,1451,1451,1451,0
|
|
20230623,175000,5035875172,1451,1451,1451,1451,0
|
|
20230623,174900,5035875172,1451,1451,1451,1451,0
|
|
20230623,174800,5035875172,1451,1451,1451,1451,0
|
|
20230623,174700,5035875172,1451,1451,1451,1451,0
|
|
20230623,174600,5035875172,1451,1451,1451,1451,0
|
|
20230623,174500,5035875172,1451,1451,1451,1451,0
|
|
20230623,174400,5035875172,1451,1451,1451,1451,0
|
|
20230623,174300,5035875172,1451,1451,1451,1451,0
|
|
20230623,174200,5035875172,1451,1451,1451,1451,0
|
|
20230623,174100,5035875172,1451,1451,1451,1451,0
|
|
20230623,174000,5035875172,1451,1451,1451,1451,0
|
|
20230623,173900,5035875172,1451,1451,1451,1451,0
|
|
20230623,173800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,173700,5035875172,1451,1451,1451,1451,0
|
|
20230623,173600,5035875172,1451,1451,1451,1451,0
|
|
20230623,173500,5035875172,1451,1451,1451,1451,0
|
|
20230623,173400,5035875172,1451,1451,1451,1451,0
|
|
20230623,173300,5035875172,1451,1451,1451,1451,0
|
|
20230623,173200,5035875172,1451,1451,1451,1451,0
|
|
20230623,173100,5035875172,1451,1451,1451,1451,0
|
|
20230623,173000,5035875172,1451,1451,1451,1451,0
|
|
20230623,172900,5035875172,1451,1451,1451,1451,0
|
|
20230623,172800,5035875172,1451,1451,1451,1451,0
|
|
20230623,172700,5035875172,1451,1451,1451,1451,0
|
|
20230623,172600,5035875172,1451,1451,1451,1451,0
|
|
20230623,172500,5035875172,1451,1451,1451,1451,0
|
|
20230623,172400,5035875172,1451,1451,1451,1451,0
|
|
20230623,172300,5035875172,1451,1451,1451,1451,0
|
|
20230623,172200,5035875172,1451,1451,1451,1451,0
|
|
20230623,172100,5035875172,1451,1451,1451,1451,0
|
|
20230623,172000,5035875172,1451,1451,1451,1451,0
|
|
20230623,171900,5035875172,1451,1451,1451,1451,0
|
|
20230623,171800,5035875172,1451,1451,1451,1451,0
|
|
20230623,171700,5035875172,1451,1451,1451,1451,0
|
|
20230623,171600,5035875172,1451,1451,1451,1451,0
|
|
20230623,171500,5035875172,1451,1451,1451,1451,0
|
|
20230623,171400,5035875172,1451,1451,1451,1451,0
|
|
20230623,171300,5035875172,1451,1451,1451,1451,0
|
|
20230623,171200,5035875172,1451,1451,1451,1451,0
|
|
20230623,171100,5035875172,1451,1451,1451,1451,0
|
|
20230623,171000,5035875172,1451,1451,1451,1451,0
|
|
20230623,170900,5035875172,1451,1451,1451,1451,0
|
|
20230623,170800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,170700,5035875172,1451,1451,1451,1451,0
|
|
20230623,170600,5035875172,1451,1451,1451,1451,0
|
|
20230623,170500,5035875172,1451,1451,1451,1451,0
|
|
20230623,170400,5035875172,1451,1451,1451,1451,0
|
|
20230623,170300,5035875172,1451,1451,1451,1451,0
|
|
20230623,170200,5035875172,1451,1451,1451,1451,0
|
|
20230623,170100,5035875172,1451,1451,1451,1451,0
|
|
20230623,170000,5035875172,1451,1451,1451,1451,0
|
|
20230623,165900,5035875172,1451,1451,1451,1451,0
|
|
20230623,165800,5035875172,1451,1451,1451,1451,0
|
|
20230623,165700,5035875172,1451,1451,1451,1451,0
|
|
20230623,165600,5035875172,1451,1451,1451,1451,0
|
|
20230623,165500,5035875172,1451,1451,1451,1451,0
|
|
20230623,165400,5035875172,1451,1451,1451,1451,0
|
|
20230623,165300,5035875172,1451,1451,1451,1451,0
|
|
20230623,165200,5035875172,1451,1451,1451,1451,0
|
|
20230623,165100,5035875172,1451,1451,1451,1451,0
|
|
20230623,165000,5035875172,1451,1451,1451,1451,0
|
|
20230623,164900,5035875172,1451,1451,1451,1451,0
|
|
20230623,164800,5035875172,1451,1451,1451,1451,0
|
|
20230623,164700,5035875172,1451,1451,1451,1451,0
|
|
20230623,164600,5035875172,1451,1451,1451,1451,0
|
|
20230623,164500,5035875172,1451,1451,1451,1451,0
|
|
20230623,164400,5035875172,1451,1451,1451,1451,0
|
|
20230623,164300,5035875172,1451,1451,1451,1451,0
|
|
20230623,164200,5035875172,1451,1451,1451,1451,0
|
|
20230623,164100,5035875172,1451,1451,1451,1451,0
|
|
20230623,164000,5035875172,1451,1451,1451,1451,0
|
|
20230623,163900,5035875172,1451,1451,1451,1451,0
|
|
20230623,163800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,163700,5035875172,1451,1451,1451,1451,0
|
|
20230623,163600,5035875172,1451,1451,1451,1451,0
|
|
20230623,163500,5035875172,1451,1451,1451,1451,0
|
|
20230623,163400,5035875172,1451,1451,1451,1451,0
|
|
20230623,163300,5035875172,1451,1451,1451,1451,0
|
|
20230623,163200,5035875172,1451,1451,1451,1451,0
|
|
20230623,163100,5035875172,1451,1451,1451,1451,0
|
|
20230623,163000,5035875172,1451,1451,1451,1451,0
|
|
20230623,162900,5035875172,1451,1451,1451,1451,0
|
|
20230623,162800,5035875172,1451,1451,1451,1451,0
|
|
20230623,162700,5035875172,1451,1451,1451,1451,0
|
|
20230623,162600,5035875172,1451,1451,1451,1451,0
|
|
20230623,162500,5035875172,1451,1451,1451,1451,0
|
|
20230623,162400,5035875172,1451,1451,1451,1451,0
|
|
20230623,162300,5035875172,1451,1451,1451,1451,0
|
|
20230623,162200,5035875172,1451,1451,1451,1451,0
|
|
20230623,162100,5035875172,1451,1451,1451,1451,0
|
|
20230623,162000,5035875172,1451,1451,1451,1451,0
|
|
20230623,161900,5035875172,1451,1451,1451,1451,0
|
|
20230623,161800,5035875172,1451,1451,1451,1451,0
|
|
20230623,161700,5035875172,1451,1451,1451,1451,0
|
|
20230623,161600,5035875172,1451,1451,1451,1451,0
|
|
20230623,161500,5035875172,1451,1451,1451,1451,0
|
|
20230623,161400,5035875172,1451,1451,1451,1451,0
|
|
20230623,161300,5035875172,1451,1451,1451,1451,0
|
|
20230623,161200,5035875172,1451,1451,1451,1451,0
|
|
20230623,161100,5035875172,1451,1451,1451,1451,0
|
|
20230623,161000,5035875172,1451,1451,1451,1451,0
|
|
20230623,160900,5035875172,1451,1451,1451,1451,0
|
|
20230623,160800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,160700,5035875172,1451,1451,1451,1451,0
|
|
20230623,160600,5035875172,1451,1451,1451,1451,0
|
|
20230623,160500,5035875172,1451,1451,1451,1451,0
|
|
20230623,160400,5035875172,1451,1451,1451,1451,0
|
|
20230623,160300,5035875172,1451,1451,1451,1451,0
|
|
20230623,160200,5035875172,1451,1451,1451,1451,0
|
|
20230623,160100,5035875172,1451,1451,1451,1451,0
|
|
20230623,160000,5035875172,1451,1451,1451,1451,0
|
|
20230623,155900,5035875172,1451,1451,1451,1451,0
|
|
20230623,155800,5035875172,1451,1451,1451,1451,0
|
|
20230623,155700,5035875172,1451,1451,1451,1451,0
|
|
20230623,155600,5035875172,1451,1451,1451,1451,0
|
|
20230623,155500,5035875172,1451,1451,1451,1451,0
|
|
20230623,155400,5035875172,1451,1451,1451,1451,0
|
|
20230623,155300,5035875172,1451,1451,1451,1451,0
|
|
20230623,155200,5035875172,1451,1451,1451,1451,0
|
|
20230623,155100,5035875172,1451,1451,1451,1451,0
|
|
20230623,155000,5035875172,1451,1451,1451,1451,0
|
|
20230623,154900,5035875172,1451,1451,1451,1451,0
|
|
20230623,154800,5035875172,1451,1451,1451,1451,0
|
|
20230623,154700,5035875172,1451,1451,1451,1451,0
|
|
20230623,154600,5035875172,1451,1451,1451,1451,0
|
|
20230623,154500,5035875172,1451,1451,1451,1451,0
|
|
20230623,154400,5035875172,1451,1451,1451,1451,0
|
|
20230623,154300,5035875172,1451,1451,1451,1451,0
|
|
20230623,154200,5035875172,1451,1451,1451,1451,0
|
|
20230623,154100,5035875172,1451,1451,1451,1451,0
|
|
20230623,154000,5035875172,1451,1451,1451,1451,0
|
|
20230623,153900,5035875172,1451,1451,1451,1451,0
|
|
20230623,153800,5035875172,1451,1451,1451,1451,79874
|
|
20230623,153700,5035875172,1451,1451,1451,1451,0
|
|
20230623,153600,5035875172,1451,1451,1451,1451,0
|
|
20230623,153500,5035875172,1451,1451,1451,1451,0
|
|
20230623,153400,5035875172,1451,1451,1451,1451,0
|
|
20230623,153300,5035875172,1451,1451,1451,1451,0
|
|
20230623,153200,5035875172,1451,1451,1451,1451,0
|
|
20230623,153100,5035875172,1451,1451,1451,1451,0
|
|
20230623,153000,5035875172,1451,1451,1451,1451,79874
|
|
20230623,152900,4919977998,1461,1461,1461,1461,0
|
|
20230623,152800,4919977998,1461,1461,1461,1461,0
|
|
20230623,152700,4919977998,1461,1461,1461,1461,0
|
|
20230623,152600,4919977998,1461,1461,1461,1461,0
|
|
20230623,152500,4919977998,1461,1461,1461,1461,0
|
|
20230623,152400,4919977998,1461,1461,1461,1461,0
|
|
20230623,152300,4919977998,1461,1461,1461,1461,0
|
|
20230623,152200,4919977998,1461,1461,1461,1461,0
|
|
20230623,152100,4919977998,1461,1461,1461,1461,0
|
|
20230623,152000,4919977998,1461,1461,1461,1461,0
|
|
20230623,151900,4919977998,1461,1475,1475,1460,14126
|
|
20230623,151800,4899279254,1471,1468,1475,1468,6492
|
|
20230623,151700,4889726694,1472,1472,1472,1467,4985
|
|
20230623,151600,4882398535,1472,1472,1474,1464,7318
|
|
20230623,151500,4871645296,1466,1474,1474,1466,1202
|
|
20230623,151400,4869879011,1475,1479,1479,1469,1235
|
|
20230623,151300,4868062894,1479,1477,1479,1467,6575
|
|
20230623,151200,4858356506,1475,1467,1475,1463,6367
|
|
20230623,151100,4849001856,1475,1469,1479,1462,15315
|
|
20230623,151000,4826416230,1469,1461,1471,1456,10793
|
|
20230623,150900,4810614467,1462,1450,1467,1450,3380
|
|
20230623,150800,4805701257,1450,1465,1469,1450,12475
|
|
20230623,150700,4787540238,1469,1461,1472,1461,11382
|
|
20230623,150600,4770841977,1461,1458,1462,1450,40038
|
|
20230623,150500,4712594151,1454,1450,1460,1450,13394
|
|
20230623,150400,4693117638,1454,1453,1455,1449,37652
|
|
20230623,150300,4638451536,1452,1454,1461,1452,15823
|
|
20230623,150200,4615419843,1458,1456,1459,1449,19470
|
|
20230623,150100,4587097781,1455,1453,1462,1447,82259
|
|
20230623,150000,4467840603,1452,1441,1458,1440,86686
|
|
20230623,145900,4342353029,1440,1411,1441,1411,80221
|
|
20230623,145800,4227639666,1411,1456,1456,1410,274492
|
|
20230623,145700,3835233662,1456,1469,1477,1456,84126
|
|
20230623,145600,3711744613,1472,1472,1472,1472,0
|
|
20230623,145500,3711744613,1472,1485,1486,1472,261778
|
|
20230623,145400,3325358294,1485,1572,1596,1485,451177
|
|
20230623,145300,2633767380,1572,1552,1597,1535,316890
|
|
20230623,145200,2135325386,1550,1635,1650,1550,888407
|
|
20230623,145100,697328935,1594,1594,1594,1594,0
|
|
20230623,145000,697328935,1594,1594,1594,1594,0
|
|
20230623,144900,697328935,1594,1472,1594,1472,236929
|
|
20230623,144800,331734663,1471,1471,1471,1471,0
|
|
20230623,144700,331734663,1471,1471,1471,1471,0
|
|
20230623,144600,331734663,1471,1471,1471,1471,329
|
|
20230623,144500,331250704,1471,1471,1471,1471,0
|
|
20230623,144400,331250704,1471,1471,1471,1471,0
|
|
20230623,144300,331250704,1471,1471,1471,1471,0
|
|
20230623,144200,331250704,1471,1471,1471,1471,0
|
|
20230623,144100,331250704,1471,1470,1471,1470,1563
|
|
20230623,144000,328951594,1470,1470,1470,1470,19
|
|
20230623,143900,328923664,1470,1470,1470,1470,1
|
|
20230623,143800,328922194,1470,1470,1470,1470,0
|
|
20230623,143700,328922194,1470,1470,1470,1470,0
|
|
20230623,143600,328922194,1470,1470,1470,1470,1
|
|
20230623,143500,328920724,1470,1470,1470,1470,0
|
|
20230623,143400,328920724,1470,1470,1470,1470,1000
|
|
20230623,143300,327450724,1470,1470,1470,1470,0
|
|
20230623,143200,327450724,1470,1470,1470,1470,0
|
|
20230623,143100,327450724,1470,1470,1470,1470,0
|
|
20230623,143000,327450724,1470,1471,1471,1470,6759
|
|
20230623,142900,317514897,1470,1470,1470,1470,0
|
|
20230623,142800,317514897,1470,1469,1470,1469,3087
|
|
20230623,142700,312978625,1469,1469,1469,1469,0
|
|
20230623,142600,312978625,1469,1469,1469,1469,0
|
|
20230623,142500,312978625,1469,1469,1469,1469,0
|
|
20230623,142400,312978625,1469,1468,1469,1468,26
|
|
20230623,142300,312940456,1469,1469,1469,1469,0
|
|
20230623,142200,312940456,1469,1469,1469,1469,0
|
|
20230623,142100,312940456,1469,1468,1469,1468,10
|
|
20230623,142000,312925770,1465,1465,1465,1465,0
|
|
20230623,141900,312925770,1465,1465,1465,1465,400
|
|
20230623,141800,312339770,1465,1465,1465,1465,0
|
|
20230623,141700,312339770,1465,1465,1465,1465,0
|
|
20230623,141600,312339770,1465,1465,1465,1465,0
|
|
20230623,141500,312339770,1465,1465,1465,1465,35
|
|
20230623,141400,312288495,1465,1465,1465,1465,2
|
|
20230623,141300,312285565,1469,1469,1469,1469,0
|
|
20230623,141200,312285565,1469,1469,1469,1469,0
|
|
20230623,141100,312285565,1469,1469,1469,1469,0
|
|
20230623,141000,312285565,1469,1469,1469,1469,0
|
|
20230623,140900,312285565,1469,1469,1469,1469,0
|
|
20230623,140800,312285565,1469,1469,1469,1469,0
|
|
20230623,140700,312285565,1469,1468,1469,1468,5
|
|
20230623,140600,312278221,1465,1465,1465,1465,0
|
|
20230623,140500,312278221,1465,1465,1465,1465,0
|
|
20230623,140400,312278221,1465,1465,1465,1465,1
|
|
20230623,140300,312276756,1465,1465,1465,1465,0
|
|
20230623,140200,312276756,1465,1465,1465,1465,0
|
|
20230623,140100,312276756,1465,1465,1465,1465,0
|
|
20230623,140000,312276756,1465,1465,1465,1465,0
|
|
20230623,135900,312276756,1465,1465,1465,1465,0
|
|
20230623,135800,312276756,1465,1465,1465,1465,0
|
|
20230623,135700,312276756,1465,1465,1465,1465,20
|
|
20230623,135600,312247456,1469,1469,1469,1469,0
|
|
20230623,135500,312247456,1469,1469,1469,1469,0
|
|
20230623,135400,312247456,1469,1469,1469,1469,0
|
|
20230623,135300,312247456,1469,1468,1469,1468,200
|
|
20230623,135200,311953657,1469,1469,1469,1469,0
|
|
20230623,135100,311953657,1469,1469,1469,1469,0
|
|
20230623,135000,311953657,1469,1469,1469,1469,20
|
|
20230623,134900,311924277,1469,1469,1469,1469,0
|
|
20230623,134800,311924277,1469,1469,1469,1469,0
|
|
20230623,134700,311924277,1469,1469,1469,1469,4
|
|
20230623,134600,311918401,1469,1469,1469,1469,0
|
|
20230623,134500,311918401,1469,1469,1469,1469,0
|
|
20230623,134400,311918401,1469,1469,1469,1469,0
|
|
20230623,134300,311918401,1469,1469,1469,1469,0
|
|
20230623,134200,311918401,1469,1469,1469,1469,0
|
|
20230623,134100,311918401,1469,1469,1469,1469,1
|
|
20230623,134000,311916932,1464,1464,1464,1464,0
|
|
20230623,133900,311916932,1464,1465,1465,1464,1000
|
|
20230623,133800,310452931,1465,1465,1465,1465,0
|
|
20230623,133700,310452931,1465,1465,1465,1465,0
|
|
20230623,133600,310452931,1465,1465,1465,1465,1
|
|
20230623,133500,310451466,1465,1466,1466,1465,520
|
|
20230623,133400,309689646,1467,1467,1467,1467,3005
|
|
20230623,133300,305281311,1467,1467,1467,1467,0
|
|
20230623,133200,305281311,1467,1467,1467,1467,0
|
|
20230623,133100,305281311,1467,1467,1467,1467,0
|
|
20230623,133000,305281311,1467,1467,1467,1467,0
|
|
20230623,132900,305281311,1467,1467,1467,1467,90
|
|
20230623,132800,305149281,1467,1467,1467,1467,0
|
|
20230623,132700,305149281,1467,1467,1467,1467,508
|
|
20230623,132600,304404045,1470,1470,1470,1470,0
|
|
20230623,132500,304404045,1470,1470,1470,1470,0
|
|
20230623,132400,304404045,1470,1470,1470,1470,0
|
|
20230623,132300,304404045,1470,1470,1470,1470,0
|
|
20230623,132200,304404045,1470,1470,1470,1470,0
|
|
20230623,132100,304404045,1470,1470,1470,1470,0
|
|
20230623,132000,304404045,1470,1470,1470,1470,0
|
|
20230623,131900,304404045,1470,1470,1470,1470,0
|
|
20230623,131800,304404045,1470,1470,1470,1470,7
|
|
20230623,131700,304393755,1470,1470,1470,1470,0
|
|
20230623,131600,304393755,1470,1470,1470,1470,0
|
|
20230623,131500,304393755,1470,1470,1470,1470,11
|
|
20230623,131400,304377585,1470,1470,1470,1470,0
|
|
20230623,131300,304377585,1470,1470,1470,1470,69
|
|
20230623,131200,304276155,1467,1467,1467,1467,0
|
|
20230623,131100,304276155,1467,1467,1467,1467,0
|
|
20230623,131000,304276155,1467,1467,1467,1467,1
|
|
20230623,130900,304274688,1467,1467,1467,1467,0
|
|
20230623,130800,304274688,1467,1467,1467,1467,0
|
|
20230623,130700,304274688,1467,1467,1467,1467,0
|
|
20230623,130600,304274688,1467,1467,1467,1467,0
|
|
20230623,130500,304274688,1467,1467,1467,1467,0
|
|
20230623,130400,304274688,1467,1467,1467,1467,0
|
|
20230623,130300,304274688,1467,1467,1467,1467,0
|
|
20230623,130200,304274688,1467,1467,1467,1467,0
|
|
20230623,130100,304274688,1467,1467,1467,1467,0
|
|
20230623,130000,304274688,1467,1467,1467,1467,0
|
|
20230623,125900,304274688,1467,1467,1467,1467,0
|
|
20230623,125800,304274688,1467,1467,1467,1467,0
|
|
20230623,125700,304274688,1467,1467,1467,1467,0
|
|
20230623,125600,304274688,1467,1467,1467,1467,567
|
|
20230623,125500,303442899,1467,1467,1467,1467,10
|
|
20230623,125400,303428229,1467,1467,1467,1467,0
|
|
20230623,125300,303428229,1467,1467,1467,1466,1294
|
|
20230623,125200,301530235,1467,1467,1467,1467,30
|
|
20230623,125100,301486225,1467,1467,1467,1467,0
|
|
20230623,125000,301486225,1467,1467,1467,1467,0
|
|
20230623,124900,301486225,1467,1467,1467,1467,1000
|
|
20230623,124800,300019225,1467,1467,1467,1467,0
|
|
20230623,124700,300019225,1467,1467,1467,1467,0
|
|
20230623,124600,300019225,1467,1467,1467,1467,0
|
|
20230623,124500,300019225,1467,1467,1467,1467,0
|
|
20230623,124400,300019225,1467,1471,1471,1467,2000
|
|
20230623,124300,297084817,1471,1471,1471,1471,0
|
|
20230623,124200,297084817,1471,1471,1471,1471,800
|
|
20230623,124100,295908017,1471,1471,1471,1471,0
|
|
20230623,124000,295908017,1471,1471,1471,1471,1800
|
|
20230623,123900,293260217,1473,1473,1473,1473,0
|
|
20230623,123800,293260217,1473,1473,1473,1473,10
|
|
20230623,123700,293245487,1473,1473,1473,1473,0
|
|
20230623,123600,293245487,1473,1473,1473,1473,0
|
|
20230623,123500,293245487,1473,1473,1473,1473,0
|
|
20230623,123400,293245487,1473,1473,1473,1473,0
|
|
20230623,123300,293245487,1473,1473,1473,1473,0
|
|
20230623,123200,293245487,1473,1473,1473,1473,0
|
|
20230623,123100,293245487,1473,1473,1473,1473,0
|
|
20230623,123000,293245487,1473,1473,1473,1473,0
|
|
20230623,122900,293245487,1473,1473,1473,1473,364
|
|
20230623,122800,292709315,1473,1473,1473,1473,1636
|
|
20230623,122700,290299487,1473,1473,1473,1473,0
|
|
20230623,122600,290299487,1473,1473,1473,1473,0
|
|
20230623,122500,290299487,1473,1473,1473,1473,1770
|
|
20230623,122400,287692277,1470,1471,1471,1470,7000
|
|
20230623,122300,277400277,1473,1473,1473,1473,0
|
|
20230623,122200,277400277,1473,1473,1473,1473,0
|
|
20230623,122100,277400277,1473,1473,1473,1473,0
|
|
20230623,122000,277400277,1473,1473,1473,1473,0
|
|
20230623,121900,277400277,1473,1473,1473,1473,0
|
|
20230623,121800,277400277,1473,1473,1473,1473,0
|
|
20230623,121700,277400277,1473,1473,1473,1473,20
|
|
20230623,121600,277370817,1469,1469,1469,1469,0
|
|
20230623,121500,277370817,1469,1469,1469,1469,0
|
|
20230623,121400,277370817,1469,1469,1469,1469,0
|
|
20230623,121300,277370817,1469,1469,1469,1469,0
|
|
20230623,121200,277370817,1469,1469,1469,1469,0
|
|
20230623,121100,277370817,1469,1469,1469,1469,0
|
|
20230623,121000,277370817,1469,1469,1469,1469,0
|
|
20230623,120900,277370817,1469,1470,1470,1469,2959
|
|
20230623,120800,273021305,1470,1470,1470,1470,1
|
|
20230623,120700,273019835,1470,1470,1470,1470,0
|
|
20230623,120600,273019835,1470,1470,1470,1470,0
|
|
20230623,120500,273019835,1470,1470,1470,1470,0
|
|
20230623,120400,273019835,1470,1470,1470,1470,1
|
|
20230623,120300,273018365,1470,1471,1471,1470,650
|
|
20230623,120200,272062465,1473,1473,1473,1473,0
|
|
20230623,120100,272062465,1473,1473,1473,1473,1
|
|
20230623,120000,272060992,1471,1471,1471,1471,0
|
|
20230623,115900,272060992,1471,1471,1471,1471,2500
|
|
20230623,115800,268383492,1471,1473,1473,1471,6001
|
|
20230623,115700,259552025,1474,1474,1474,1474,0
|
|
20230623,115600,259552025,1474,1474,1474,1474,0
|
|
20230623,115500,259552025,1474,1475,1475,1474,1902
|
|
20230623,115400,256746774,1474,1473,1474,1473,2303
|
|
20230623,115300,253353154,1472,1472,1472,1472,0
|
|
20230623,115200,253353154,1472,1472,1472,1472,0
|
|
20230623,115100,253353154,1472,1472,1472,1472,0
|
|
20230623,115000,253353154,1472,1472,1472,1472,50
|
|
20230623,114900,253279554,1472,1472,1472,1472,598
|
|
20230623,114800,252399298,1472,1472,1472,1472,0
|
|
20230623,114700,252399298,1472,1471,1472,1471,101
|
|
20230623,114600,252250721,1472,1472,1472,1472,4
|
|
20230623,114500,252244833,1472,1472,1472,1472,10
|
|
20230623,114400,252230113,1471,1471,1471,1471,1
|
|
20230623,114300,252228642,1470,1470,1470,1470,0
|
|
20230623,114200,252228642,1470,1470,1470,1470,1357
|
|
20230623,114100,250233852,1470,1470,1470,1470,105
|
|
20230623,114000,250079502,1470,1470,1470,1470,20
|
|
20230623,113900,250050102,1470,1470,1470,1470,3410
|
|
20230623,113800,245037402,1470,1470,1470,1470,0
|
|
20230623,113700,245037402,1470,1470,1470,1470,0
|
|
20230623,113600,245037402,1470,1470,1470,1470,0
|
|
20230623,113500,245037402,1470,1467,1470,1467,5001
|
|
20230623,113400,237685935,1466,1466,1466,1466,1
|
|
20230623,113300,237684469,1467,1469,1469,1467,145
|
|
20230623,113200,237471654,1469,1469,1469,1469,1
|
|
20230623,113100,237470185,1474,1469,1475,1469,1360
|
|
20230623,113000,235468325,1465,1464,1465,1464,36
|
|
20230623,112900,235415620,1468,1468,1468,1468,0
|
|
20230623,112800,235415620,1468,1468,1468,1468,8
|
|
20230623,112700,235403876,1468,1468,1468,1468,2
|
|
20230623,112600,235400940,1469,1469,1469,1469,0
|
|
20230623,112500,235400940,1469,1469,1469,1469,0
|
|
20230623,112400,235400940,1469,1469,1469,1469,0
|
|
20230623,112300,235400940,1469,1469,1469,1469,0
|
|
20230623,112200,235400940,1469,1469,1469,1469,10
|
|
20230623,112100,235386250,1469,1469,1469,1469,0
|
|
20230623,112000,235386250,1469,1474,1474,1469,5
|
|
20230623,111900,235378893,1470,1464,1470,1464,4
|
|
20230623,111800,235373025,1475,1475,1475,1475,1
|
|
20230623,111700,235371550,1475,1466,1475,1466,2721
|
|
20230623,111600,231382555,1463,1463,1463,1463,2809
|
|
20230623,111500,227272988,1463,1463,1463,1463,0
|
|
20230623,111400,227272988,1463,1463,1463,1463,0
|
|
20230623,111300,227272988,1463,1463,1463,1463,0
|
|
20230623,111200,227272988,1463,1463,1463,1463,0
|
|
20230623,111100,227272988,1463,1463,1463,1463,0
|
|
20230623,111000,227272988,1463,1465,1465,1463,3169
|
|
20230623,110900,222631383,1465,1465,1465,1465,100
|
|
20230623,110800,222484883,1465,1465,1465,1465,0
|
|
20230623,110700,222484883,1465,1465,1465,1465,0
|
|
20230623,110600,222484883,1465,1472,1472,1465,3200
|
|
20230623,110500,217774490,1477,1472,1477,1472,57
|
|
20230623,110400,217690396,1472,1468,1472,1468,2844
|
|
20230623,110300,213510018,1467,1456,1467,1456,17258
|
|
20230623,110200,188298007,1455,1453,1455,1453,9429
|
|
20230623,110100,174592802,1451,1451,1451,1451,0
|
|
20230623,110000,174592802,1451,1451,1451,1451,384
|
|
20230623,105900,174035618,1451,1451,1451,1451,1616
|
|
20230623,105800,171690802,1453,1453,1453,1453,0
|
|
20230623,105700,171690802,1453,1453,1453,1453,4
|
|
20230623,105600,171684990,1453,1453,1453,1453,0
|
|
20230623,105500,171684990,1453,1453,1453,1453,66
|
|
20230623,105400,171589092,1452,1452,1452,1452,0
|
|
20230623,105300,171589092,1452,1452,1452,1452,0
|
|
20230623,105200,171589092,1452,1449,1452,1449,1243
|
|
20230623,105100,169784627,1449,1449,1449,1449,0
|
|
20230623,105000,169784627,1449,1450,1450,1449,374
|
|
20230623,104900,169242357,1450,1450,1450,1450,49
|
|
20230623,104800,169171307,1451,1451,1451,1451,105
|
|
20230623,104700,169018952,1451,1451,1451,1451,0
|
|
20230623,104600,169018952,1451,1451,1451,1451,0
|
|
20230623,104500,169018952,1451,1451,1451,1451,3
|
|
20230623,104400,169014599,1451,1451,1451,1451,1
|
|
20230623,104300,169013148,1452,1452,1452,1452,0
|
|
20230623,104200,169013148,1452,1452,1452,1452,0
|
|
20230623,104100,169013148,1452,1452,1452,1452,0
|
|
20230623,104000,169013148,1452,1452,1452,1452,0
|
|
20230623,103900,169013148,1452,1452,1452,1452,1
|
|
20230623,103800,169011696,1450,1450,1450,1450,1
|
|
20230623,103700,169010246,1451,1451,1451,1451,0
|
|
20230623,103600,169010246,1451,1451,1451,1451,464
|
|
20230623,103500,168336982,1444,1444,1444,1444,50
|
|
20230623,103400,168264782,1444,1444,1444,1444,1
|
|
20230623,103300,168263338,1451,1451,1451,1451,2
|
|
20230623,103200,168260436,1451,1449,1451,1449,7125
|
|
20230623,103100,157934211,1449,1444,1449,1444,7410
|
|
20230623,103000,147216174,1443,1443,1443,1439,1368
|
|
20230623,102900,145246550,1443,1443,1443,1443,1
|
|
20230623,102800,145245107,1443,1442,1443,1442,45
|
|
20230623,102700,145180216,1439,1439,1439,1439,0
|
|
20230623,102600,145180216,1439,1439,1439,1439,0
|
|
20230623,102500,145180216,1439,1438,1439,1438,374
|
|
20230623,102400,144642104,1437,1437,1437,1437,0
|
|
20230623,102300,144642104,1437,1437,1437,1437,0
|
|
20230623,102200,144642104,1437,1438,1438,1437,3000
|
|
20230623,102100,140330505,1438,1438,1438,1438,2
|
|
20230623,102000,140327629,1438,1441,1441,1438,3000
|
|
20230623,101900,136012746,1441,1441,1441,1441,1
|
|
20230623,101800,136011305,1441,1441,1441,1441,49
|
|
20230623,101700,135940696,1441,1441,1441,1441,1
|
|
20230623,101600,135939255,1440,1442,1442,1440,1417
|
|
20230623,101500,133898757,1442,1442,1442,1442,0
|
|
20230623,101400,133898757,1442,1442,1442,1442,6
|
|
20230623,101300,133890105,1442,1442,1442,1442,1
|
|
20230623,101200,133888663,1436,1436,1436,1436,0
|
|
20230623,101100,133888663,1436,1435,1436,1435,14
|
|
20230623,101000,133868562,1435,1435,1435,1435,0
|
|
20230623,100900,133868562,1435,1435,1435,1435,0
|
|
20230623,100800,133868562,1435,1435,1435,1435,0
|
|
20230623,100700,133868562,1435,1435,1435,1435,12
|
|
20230623,100600,133851342,1433,1433,1433,1433,421
|
|
20230623,100500,133248049,1433,1433,1433,1433,752
|
|
20230623,100400,132170433,1433,1433,1433,1433,1000
|
|
20230623,100300,130737433,1433,1433,1433,1433,0
|
|
20230623,100200,130737433,1433,1433,1433,1433,1005
|
|
20230623,100100,129297268,1433,1433,1433,1433,51
|
|
20230623,100000,129224185,1433,1433,1436,1433,1724
|
|
20230623,095900,126753690,1433,1433,1442,1433,842
|
|
20230623,095800,125547086,1433,1433,1433,1433,352
|
|
20230623,095700,125042670,1435,1435,1435,1435,0
|
|
20230623,095600,125042670,1435,1435,1435,1435,431
|
|
20230623,095500,124424185,1435,1435,1435,1435,1098
|
|
20230623,095400,122848555,1435,1435,1435,1435,10
|
|
20230623,095300,122834205,1435,1435,1435,1435,24
|
|
20230623,095200,122799765,1435,1435,1435,1435,0
|
|
20230623,095100,122799765,1435,1435,1435,1435,0
|
|
20230623,095000,122799765,1435,1436,1442,1435,1477
|
|
20230623,094900,120677412,1441,1436,1441,1436,3
|
|
20230623,094800,120673094,1441,1434,1441,1434,2004
|
|
20230623,094700,117797787,1434,1429,1434,1429,874
|
|
20230623,094600,116548836,1434,1434,1434,1434,1
|
|
20230623,094500,116547402,1428,1430,1430,1428,224
|
|
20230623,094400,116227194,1429,1429,1430,1429,141
|
|
20230623,094300,116025613,1429,1430,1430,1429,818
|
|
20230623,094200,114855902,1431,1431,1431,1431,119
|
|
20230623,094100,114685613,1436,1435,1436,1435,7766
|
|
20230623,094000,103539637,1435,1435,1435,1435,400
|
|
20230623,093900,102965637,1441,1441,1441,1441,2
|
|
20230623,093800,102962755,1441,1436,1441,1436,5
|
|
20230623,093700,102955555,1441,1441,1441,1441,0
|
|
20230623,093600,102955555,1441,1439,1441,1430,30343
|
|
20230623,093500,59484093,1439,1439,1439,1439,1020
|
|
20230623,093400,58016313,1439,1439,1439,1439,1
|
|
20230623,093300,58014874,1439,1445,1445,1439,3688
|
|
20230623,093200,52705547,1445,1445,1445,1445,0
|
|
20230623,093100,52705547,1445,1445,1445,1445,10
|
|
20230623,093000,52691097,1440,1445,1445,1440,13007
|
|
20230623,092900,33956574,1448,1444,1448,1442,3003
|
|
20230623,092800,29624524,1448,1448,1448,1448,0
|
|
20230623,092700,29624524,1448,1448,1448,1448,0
|
|
20230623,092600,29624524,1448,1448,1448,1448,1
|
|
20230623,092500,29623076,1448,1444,1448,1443,2016
|
|
20230623,092400,26712690,1448,1448,1448,1448,0
|
|
20230623,092300,26712690,1448,1448,1448,1448,1
|
|
20230623,092200,26711242,1445,1445,1445,1445,1559
|
|
20230623,092100,24458487,1445,1445,1449,1445,1580
|
|
20230623,092000,22175382,1445,1445,1445,1445,185
|
|
20230623,091900,21908057,1445,1444,1445,1444,3
|
|
20230623,091800,21903723,1445,1449,1449,1445,5201
|
|
20230623,091700,14386974,1445,1445,1445,1445,0
|
|
20230623,091600,14386974,1445,1446,1446,1445,20
|
|
20230623,091500,14358055,1446,1446,1446,1446,1
|
|
20230623,091400,14356609,1449,1449,1449,1449,1
|
|
20230623,091300,14355160,1446,1449,1449,1446,1226
|
|
20230623,091200,12582028,1450,1450,1450,1450,3799
|
|
20230623,091100,7073478,1452,1454,1454,1450,2118
|
|
20230623,091000,4002222,1458,1458,1458,1458,997
|
|
20230623,090900,2548596,1457,1457,1457,1457,3
|
|
20230623,090800,2544225,1457,1457,1457,1457,0
|
|
20230623,090700,2544225,1457,1458,1458,1457,21
|
|
20230623,090600,2513608,1459,1451,1459,1451,11
|
|
20230623,090500,2497571,1459,1458,1459,1458,20
|
|
20230623,090400,2468401,1459,1459,1459,1459,22
|
|
20230623,090300,2436303,1460,1452,1460,1451,274
|
|
20230623,090200,2038581,1465,1465,1465,1465,58
|
|
20230623,090100,1953611,1465,1462,1465,1450,152
|
|
20230623,090000,1731495,1450,1450,1462,1450,1194
|