650 lines
31 KiB
CSV
650 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,194700,379276414,1570,1570,1570,1570,7285
|
|
20230613,194600,379276414,1570,1570,1570,1570,0
|
|
20230613,194500,379276414,1570,1570,1570,1570,0
|
|
20230613,194400,379276414,1570,1570,1570,1570,0
|
|
20230613,194300,379276414,1570,1570,1570,1570,0
|
|
20230613,194200,379276414,1570,1570,1570,1570,0
|
|
20230613,194100,379276414,1570,1570,1570,1570,0
|
|
20230613,194000,379276414,1570,1570,1570,1570,0
|
|
20230613,193900,379276414,1570,1570,1570,1570,0
|
|
20230613,193800,379276414,1570,1570,1570,1570,0
|
|
20230613,193700,379276414,1570,1570,1570,1570,0
|
|
20230613,193600,379276414,1570,1570,1570,1570,0
|
|
20230613,193500,379276414,1570,1570,1570,1570,0
|
|
20230613,193400,379276414,1570,1570,1570,1570,0
|
|
20230613,193300,379276414,1570,1570,1570,1570,0
|
|
20230613,193200,379276414,1570,1570,1570,1570,0
|
|
20230613,193100,379276414,1570,1570,1570,1570,0
|
|
20230613,193000,379276414,1570,1570,1570,1570,0
|
|
20230613,192900,379276414,1570,1570,1570,1570,0
|
|
20230613,192800,379276414,1570,1570,1570,1570,0
|
|
20230613,192700,379276414,1570,1570,1570,1570,0
|
|
20230613,192600,379276414,1570,1570,1570,1570,0
|
|
20230613,192500,379276414,1570,1570,1570,1570,0
|
|
20230613,192400,379276414,1570,1570,1570,1570,0
|
|
20230613,192300,379276414,1570,1570,1570,1570,0
|
|
20230613,192200,379276414,1570,1570,1570,1570,0
|
|
20230613,192100,379276414,1570,1570,1570,1570,0
|
|
20230613,192000,379276414,1570,1570,1570,1570,0
|
|
20230613,191900,379276414,1570,1570,1570,1570,0
|
|
20230613,191800,379276414,1570,1570,1570,1570,0
|
|
20230613,191700,379276414,1570,1570,1570,1570,7285
|
|
20230613,191600,379276414,1570,1570,1570,1570,0
|
|
20230613,191500,379276414,1570,1570,1570,1570,0
|
|
20230613,191400,379276414,1570,1570,1570,1570,0
|
|
20230613,191300,379276414,1570,1570,1570,1570,0
|
|
20230613,191200,379276414,1570,1570,1570,1570,0
|
|
20230613,191100,379276414,1570,1570,1570,1570,0
|
|
20230613,191000,379276414,1570,1570,1570,1570,0
|
|
20230613,190900,379276414,1570,1570,1570,1570,0
|
|
20230613,190800,379276414,1570,1570,1570,1570,0
|
|
20230613,190700,379276414,1570,1570,1570,1570,0
|
|
20230613,190600,379276414,1570,1570,1570,1570,0
|
|
20230613,190500,379276414,1570,1570,1570,1570,0
|
|
20230613,190400,379276414,1570,1570,1570,1570,0
|
|
20230613,190300,379276414,1570,1570,1570,1570,0
|
|
20230613,190200,379276414,1570,1570,1570,1570,0
|
|
20230613,190100,379276414,1570,1570,1570,1570,0
|
|
20230613,190000,379276414,1570,1570,1570,1570,0
|
|
20230613,185900,379276414,1570,1570,1570,1570,0
|
|
20230613,185800,379276414,1570,1570,1570,1570,0
|
|
20230613,185700,379276414,1570,1570,1570,1570,0
|
|
20230613,185600,379276414,1570,1570,1570,1570,0
|
|
20230613,185500,379276414,1570,1570,1570,1570,0
|
|
20230613,185400,379276414,1570,1570,1570,1570,0
|
|
20230613,185300,379276414,1570,1570,1570,1570,0
|
|
20230613,185200,379276414,1570,1570,1570,1570,0
|
|
20230613,185100,379276414,1570,1570,1570,1570,0
|
|
20230613,185000,379276414,1570,1570,1570,1570,0
|
|
20230613,184900,379276414,1570,1570,1570,1570,0
|
|
20230613,184800,379276414,1570,1570,1570,1570,0
|
|
20230613,184700,379276414,1570,1570,1570,1570,7285
|
|
20230613,184600,379276414,1570,1570,1570,1570,0
|
|
20230613,184500,379276414,1570,1570,1570,1570,0
|
|
20230613,184400,379276414,1570,1570,1570,1570,0
|
|
20230613,184300,379276414,1570,1570,1570,1570,0
|
|
20230613,184200,379276414,1570,1570,1570,1570,0
|
|
20230613,184100,379276414,1570,1570,1570,1570,0
|
|
20230613,184000,379276414,1570,1570,1570,1570,0
|
|
20230613,183900,379276414,1570,1570,1570,1570,0
|
|
20230613,183800,379276414,1570,1570,1570,1570,0
|
|
20230613,183700,379276414,1570,1570,1570,1570,0
|
|
20230613,183600,379276414,1570,1570,1570,1570,0
|
|
20230613,183500,379276414,1570,1570,1570,1570,0
|
|
20230613,183400,379276414,1570,1570,1570,1570,0
|
|
20230613,183300,379276414,1570,1570,1570,1570,0
|
|
20230613,183200,379276414,1570,1570,1570,1570,0
|
|
20230613,183100,379276414,1570,1570,1570,1570,0
|
|
20230613,183000,379276414,1570,1570,1570,1570,0
|
|
20230613,182900,379276414,1570,1570,1570,1570,0
|
|
20230613,182800,379276414,1570,1570,1570,1570,0
|
|
20230613,182700,379276414,1570,1570,1570,1570,0
|
|
20230613,182600,379276414,1570,1570,1570,1570,0
|
|
20230613,182500,379276414,1570,1570,1570,1570,0
|
|
20230613,182400,379276414,1570,1570,1570,1570,0
|
|
20230613,182300,379276414,1570,1570,1570,1570,0
|
|
20230613,182200,379276414,1570,1570,1570,1570,0
|
|
20230613,182100,379276414,1570,1570,1570,1570,0
|
|
20230613,182000,379276414,1570,1570,1570,1570,0
|
|
20230613,181900,379276414,1570,1570,1570,1570,0
|
|
20230613,181800,379276414,1570,1570,1570,1570,0
|
|
20230613,181700,379276414,1570,1570,1570,1570,7285
|
|
20230613,181600,379276414,1570,1570,1570,1570,0
|
|
20230613,181500,379276414,1570,1570,1570,1570,0
|
|
20230613,181400,379276414,1570,1570,1570,1570,0
|
|
20230613,181300,379276414,1570,1570,1570,1570,0
|
|
20230613,181200,379276414,1570,1570,1570,1570,0
|
|
20230613,181100,379276414,1570,1570,1570,1570,0
|
|
20230613,181000,379276414,1570,1570,1570,1570,0
|
|
20230613,180900,379276414,1570,1570,1570,1570,0
|
|
20230613,180800,379276414,1570,1570,1570,1570,0
|
|
20230613,180700,379276414,1570,1570,1570,1570,0
|
|
20230613,180600,379276414,1570,1570,1570,1570,0
|
|
20230613,180500,379276414,1570,1570,1570,1570,0
|
|
20230613,180400,379276414,1570,1570,1570,1570,0
|
|
20230613,180300,379276414,1570,1570,1570,1570,0
|
|
20230613,180200,379276414,1570,1570,1570,1570,0
|
|
20230613,180100,379276414,1570,1570,1570,1570,0
|
|
20230613,180000,379276414,1570,1570,1570,1570,0
|
|
20230613,175900,379276414,1570,1570,1570,1570,0
|
|
20230613,175800,379276414,1570,1570,1570,1570,0
|
|
20230613,175700,379276414,1570,1570,1570,1570,0
|
|
20230613,175600,379276414,1570,1570,1570,1570,0
|
|
20230613,175500,379276414,1570,1570,1570,1570,0
|
|
20230613,175400,379276414,1570,1570,1570,1570,0
|
|
20230613,175300,379276414,1570,1570,1570,1570,0
|
|
20230613,175200,379276414,1570,1570,1570,1570,0
|
|
20230613,175100,379276414,1570,1570,1570,1570,0
|
|
20230613,175000,379276414,1570,1570,1570,1570,0
|
|
20230613,174900,379276414,1570,1570,1570,1570,0
|
|
20230613,174800,379276414,1570,1570,1570,1570,0
|
|
20230613,174700,379276414,1570,1570,1570,1570,7285
|
|
20230613,174600,379276414,1570,1570,1570,1570,0
|
|
20230613,174500,379276414,1570,1570,1570,1570,0
|
|
20230613,174400,379276414,1570,1570,1570,1570,0
|
|
20230613,174300,379276414,1570,1570,1570,1570,0
|
|
20230613,174200,379276414,1570,1570,1570,1570,0
|
|
20230613,174100,379276414,1570,1570,1570,1570,0
|
|
20230613,174000,379276414,1570,1570,1570,1570,0
|
|
20230613,173900,379276414,1570,1570,1570,1570,0
|
|
20230613,173800,379276414,1570,1570,1570,1570,0
|
|
20230613,173700,379276414,1570,1570,1570,1570,0
|
|
20230613,173600,379276414,1570,1570,1570,1570,0
|
|
20230613,173500,379276414,1570,1570,1570,1570,0
|
|
20230613,173400,379276414,1570,1570,1570,1570,0
|
|
20230613,173300,379276414,1570,1570,1570,1570,0
|
|
20230613,173200,379276414,1570,1570,1570,1570,0
|
|
20230613,173100,379276414,1570,1570,1570,1570,0
|
|
20230613,173000,379276414,1570,1570,1570,1570,0
|
|
20230613,172900,379276414,1570,1570,1570,1570,0
|
|
20230613,172800,379276414,1570,1570,1570,1570,0
|
|
20230613,172700,379276414,1570,1570,1570,1570,0
|
|
20230613,172600,379276414,1570,1570,1570,1570,0
|
|
20230613,172500,379276414,1570,1570,1570,1570,0
|
|
20230613,172400,379276414,1570,1570,1570,1570,0
|
|
20230613,172300,379276414,1570,1570,1570,1570,0
|
|
20230613,172200,379276414,1570,1570,1570,1570,0
|
|
20230613,172100,379276414,1570,1570,1570,1570,0
|
|
20230613,172000,379276414,1570,1570,1570,1570,0
|
|
20230613,171900,379276414,1570,1570,1570,1570,0
|
|
20230613,171800,379276414,1570,1570,1570,1570,0
|
|
20230613,171700,379276414,1570,1570,1570,1570,7285
|
|
20230613,171600,379276414,1570,1570,1570,1570,0
|
|
20230613,171500,379276414,1570,1570,1570,1570,0
|
|
20230613,171400,379276414,1570,1570,1570,1570,0
|
|
20230613,171300,379276414,1570,1570,1570,1570,0
|
|
20230613,171200,379276414,1570,1570,1570,1570,0
|
|
20230613,171100,379276414,1570,1570,1570,1570,0
|
|
20230613,171000,379276414,1570,1570,1570,1570,0
|
|
20230613,170900,379276414,1570,1570,1570,1570,0
|
|
20230613,170800,379276414,1570,1570,1570,1570,0
|
|
20230613,170700,379276414,1570,1570,1570,1570,0
|
|
20230613,170600,379276414,1570,1570,1570,1570,0
|
|
20230613,170500,379276414,1570,1570,1570,1570,0
|
|
20230613,170400,379276414,1570,1570,1570,1570,0
|
|
20230613,170300,379276414,1570,1570,1570,1570,0
|
|
20230613,170200,379276414,1570,1570,1570,1570,0
|
|
20230613,170100,379276414,1570,1570,1570,1570,0
|
|
20230613,170000,379276414,1570,1570,1570,1570,0
|
|
20230613,165900,379276414,1570,1570,1570,1570,0
|
|
20230613,165800,379276414,1570,1570,1570,1570,0
|
|
20230613,165700,379276414,1570,1570,1570,1570,0
|
|
20230613,165600,379276414,1570,1570,1570,1570,0
|
|
20230613,165500,379276414,1570,1570,1570,1570,0
|
|
20230613,165400,379276414,1570,1570,1570,1570,0
|
|
20230613,165300,379276414,1570,1570,1570,1570,0
|
|
20230613,165200,379276414,1570,1570,1570,1570,0
|
|
20230613,165100,379276414,1570,1570,1570,1570,0
|
|
20230613,165000,379276414,1570,1570,1570,1570,0
|
|
20230613,164900,379276414,1570,1570,1570,1570,0
|
|
20230613,164800,379276414,1570,1570,1570,1570,0
|
|
20230613,164700,379276414,1570,1570,1570,1570,7285
|
|
20230613,164600,379276414,1570,1570,1570,1570,0
|
|
20230613,164500,379276414,1570,1570,1570,1570,0
|
|
20230613,164400,379276414,1570,1570,1570,1570,0
|
|
20230613,164300,379276414,1570,1570,1570,1570,0
|
|
20230613,164200,379276414,1570,1570,1570,1570,0
|
|
20230613,164100,379276414,1570,1570,1570,1570,0
|
|
20230613,164000,379276414,1570,1570,1570,1570,0
|
|
20230613,163900,379276414,1570,1570,1570,1570,0
|
|
20230613,163800,379276414,1570,1570,1570,1570,0
|
|
20230613,163700,379276414,1570,1570,1570,1570,0
|
|
20230613,163600,379276414,1570,1570,1570,1570,0
|
|
20230613,163500,379276414,1570,1570,1570,1570,0
|
|
20230613,163400,379276414,1570,1570,1570,1570,0
|
|
20230613,163300,379276414,1570,1570,1570,1570,0
|
|
20230613,163200,379276414,1570,1570,1570,1570,0
|
|
20230613,163100,379276414,1570,1570,1570,1570,0
|
|
20230613,163000,379276414,1570,1570,1570,1570,0
|
|
20230613,162900,379276414,1570,1570,1570,1570,0
|
|
20230613,162800,379276414,1570,1570,1570,1570,0
|
|
20230613,162700,379276414,1570,1570,1570,1570,0
|
|
20230613,162600,379276414,1570,1570,1570,1570,0
|
|
20230613,162500,379276414,1570,1570,1570,1570,0
|
|
20230613,162400,379276414,1570,1570,1570,1570,0
|
|
20230613,162300,379276414,1570,1570,1570,1570,0
|
|
20230613,162200,379276414,1570,1570,1570,1570,0
|
|
20230613,162100,379276414,1570,1570,1570,1570,0
|
|
20230613,162000,379276414,1570,1570,1570,1570,0
|
|
20230613,161900,379276414,1570,1570,1570,1570,0
|
|
20230613,161800,379276414,1570,1570,1570,1570,0
|
|
20230613,161700,379276414,1570,1570,1570,1570,7285
|
|
20230613,161600,379276414,1570,1570,1570,1570,0
|
|
20230613,161500,379276414,1570,1570,1570,1570,0
|
|
20230613,161400,379276414,1570,1570,1570,1570,0
|
|
20230613,161300,379276414,1570,1570,1570,1570,0
|
|
20230613,161200,379276414,1570,1570,1570,1570,0
|
|
20230613,161100,379276414,1570,1570,1570,1570,0
|
|
20230613,161000,379276414,1570,1570,1570,1570,0
|
|
20230613,160900,379276414,1570,1570,1570,1570,0
|
|
20230613,160800,379276414,1570,1570,1570,1570,0
|
|
20230613,160700,379276414,1570,1570,1570,1570,0
|
|
20230613,160600,379276414,1570,1570,1570,1570,0
|
|
20230613,160500,379276414,1570,1570,1570,1570,0
|
|
20230613,160400,379276414,1570,1570,1570,1570,0
|
|
20230613,160300,379276414,1570,1570,1570,1570,0
|
|
20230613,160200,379276414,1570,1570,1570,1570,0
|
|
20230613,160100,379276414,1570,1570,1570,1570,0
|
|
20230613,160000,379276414,1570,1570,1570,1570,0
|
|
20230613,155900,379276414,1570,1570,1570,1570,0
|
|
20230613,155800,379276414,1570,1570,1570,1570,0
|
|
20230613,155700,379276414,1570,1570,1570,1570,0
|
|
20230613,155600,379276414,1570,1570,1570,1570,0
|
|
20230613,155500,379276414,1570,1570,1570,1570,0
|
|
20230613,155400,379276414,1570,1570,1570,1570,0
|
|
20230613,155300,379276414,1570,1570,1570,1570,0
|
|
20230613,155200,379276414,1570,1570,1570,1570,0
|
|
20230613,155100,379276414,1570,1570,1570,1570,0
|
|
20230613,155000,379276414,1570,1570,1570,1570,0
|
|
20230613,154900,379276414,1570,1570,1570,1570,0
|
|
20230613,154800,379276414,1570,1570,1570,1570,0
|
|
20230613,154700,379276414,1570,1570,1570,1570,7285
|
|
20230613,154600,379276414,1570,1570,1570,1570,0
|
|
20230613,154500,379276414,1570,1570,1570,1570,0
|
|
20230613,154400,379276414,1570,1570,1570,1570,0
|
|
20230613,154300,379276414,1570,1570,1570,1570,0
|
|
20230613,154200,379276414,1570,1570,1570,1570,0
|
|
20230613,154100,379276414,1570,1570,1570,1570,0
|
|
20230613,154000,379276414,1570,1570,1570,1570,0
|
|
20230613,153900,379276414,1570,1570,1570,1570,0
|
|
20230613,153800,379276414,1570,1570,1570,1570,0
|
|
20230613,153700,379276414,1570,1570,1570,1570,0
|
|
20230613,153600,379276414,1570,1570,1570,1570,0
|
|
20230613,153500,379276414,1570,1570,1570,1570,0
|
|
20230613,153400,379276414,1570,1570,1570,1570,0
|
|
20230613,153300,379276414,1570,1570,1570,1570,0
|
|
20230613,153200,379276414,1570,1570,1570,1570,0
|
|
20230613,153100,379276414,1570,1570,1570,1570,0
|
|
20230613,153000,379276414,1570,1570,1570,1570,7285
|
|
20230613,152900,367838964,1582,1582,1582,1582,0
|
|
20230613,152800,367838964,1582,1582,1582,1582,0
|
|
20230613,152700,367838964,1582,1582,1582,1582,0
|
|
20230613,152600,367838964,1582,1582,1582,1582,0
|
|
20230613,152500,367838964,1582,1582,1582,1582,0
|
|
20230613,152400,367838964,1582,1582,1582,1582,0
|
|
20230613,152300,367838964,1582,1582,1582,1582,0
|
|
20230613,152200,367838964,1582,1582,1582,1582,0
|
|
20230613,152100,367838964,1582,1582,1582,1582,0
|
|
20230613,152000,367838964,1582,1582,1582,1582,0
|
|
20230613,151900,367838964,1582,1584,1585,1582,1199
|
|
20230613,151800,365939940,1585,1584,1585,1584,197
|
|
20230613,151700,365627887,1584,1584,1584,1584,1118
|
|
20230613,151600,363856975,1584,1586,1586,1584,8277
|
|
20230613,151500,350740491,1586,1586,1586,1586,39
|
|
20230613,151400,350678637,1586,1587,1587,1586,3838
|
|
20230613,151300,344587768,1587,1588,1588,1587,1002
|
|
20230613,151200,342997584,1589,1589,1589,1589,36
|
|
20230613,151100,342940380,1589,1587,1589,1587,583
|
|
20230613,151000,342015151,1589,1589,1589,1589,2
|
|
20230613,150900,342011973,1587,1587,1587,1587,14
|
|
20230613,150800,341989755,1590,1587,1590,1587,270
|
|
20230613,150700,341560488,1591,1591,1591,1591,0
|
|
20230613,150600,341560488,1591,1587,1591,1587,302
|
|
20230613,150500,341080903,1588,1587,1589,1587,1108
|
|
20230613,150400,339320505,1590,1592,1592,1590,640
|
|
20230613,150300,338302142,1592,1592,1592,1592,228
|
|
20230613,150200,337939166,1595,1595,1595,1595,2
|
|
20230613,150100,337935976,1595,1595,1596,1593,835
|
|
20230613,150000,336605415,1595,1594,1595,1594,306
|
|
20230613,145900,336117412,1595,1591,1595,1591,286
|
|
20230613,145800,335661890,1592,1588,1593,1587,93
|
|
20230613,145700,335514151,1594,1594,1594,1594,100
|
|
20230613,145600,335354751,1595,1595,1595,1595,0
|
|
20230613,145500,335354751,1595,1595,1595,1595,0
|
|
20230613,145400,335354751,1595,1595,1595,1595,0
|
|
20230613,145300,335354751,1595,1593,1595,1592,520
|
|
20230613,145200,334525919,1595,1593,1595,1593,507
|
|
20230613,145100,333718076,1593,1593,1593,1593,0
|
|
20230613,145000,333718076,1593,1593,1593,1593,0
|
|
20230613,144900,333718076,1593,1594,1595,1593,548
|
|
20230613,144800,332844209,1595,1587,1595,1587,221
|
|
20230613,144700,332493414,1595,1595,1595,1595,0
|
|
20230613,144600,332493414,1595,1588,1595,1587,172
|
|
20230613,144500,332220071,1587,1591,1591,1587,104
|
|
20230613,144400,332054923,1592,1594,1594,1592,1307
|
|
20230613,144300,329971585,1594,1594,1594,1594,215
|
|
20230613,144200,329628875,1594,1594,1594,1594,0
|
|
20230613,144100,329628875,1594,1594,1594,1594,7
|
|
20230613,144000,329617717,1594,1594,1594,1594,1
|
|
20230613,143900,329616123,1594,1595,1595,1594,44
|
|
20230613,143800,329545985,1596,1596,1596,1596,0
|
|
20230613,143700,329545985,1596,1596,1596,1596,0
|
|
20230613,143600,329545985,1596,1594,1596,1594,50
|
|
20230613,143500,329466265,1596,1596,1596,1596,0
|
|
20230613,143400,329466265,1596,1596,1596,1596,0
|
|
20230613,143300,329466265,1596,1596,1596,1596,0
|
|
20230613,143200,329466265,1596,1594,1596,1594,51
|
|
20230613,143100,329384951,1595,1595,1596,1595,13
|
|
20230613,143000,329364214,1594,1594,1594,1594,56
|
|
20230613,142900,329274950,1594,1594,1594,1594,310
|
|
20230613,142800,328780810,1594,1594,1594,1594,86
|
|
20230613,142700,328643726,1595,1594,1595,1594,3066
|
|
20230613,142600,323753476,1595,1595,1595,1595,0
|
|
20230613,142500,323753476,1595,1595,1595,1595,1638
|
|
20230613,142400,321140866,1595,1595,1595,1595,0
|
|
20230613,142300,321140866,1595,1595,1595,1595,1
|
|
20230613,142200,321139271,1596,1595,1596,1594,469
|
|
20230613,142100,320390932,1596,1594,1596,1593,229
|
|
20230613,142000,320025698,1596,1594,1596,1586,1979
|
|
20230613,141900,316871280,1594,1594,1594,1594,470
|
|
20230613,141800,316122100,1594,1594,1594,1594,3
|
|
20230613,141700,316117318,1596,1596,1596,1596,0
|
|
20230613,141600,316117318,1596,1596,1596,1596,0
|
|
20230613,141500,316117318,1596,1596,1596,1596,0
|
|
20230613,141400,316117318,1596,1596,1596,1596,2
|
|
20230613,141300,316114126,1596,1596,1596,1596,17
|
|
20230613,141200,316086994,1595,1595,1595,1595,357
|
|
20230613,141100,315517579,1595,1594,1595,1594,1111
|
|
20230613,141000,313745591,1594,1594,1594,1594,0
|
|
20230613,140900,313745591,1594,1594,1594,1594,0
|
|
20230613,140800,313745591,1594,1594,1594,1594,0
|
|
20230613,140700,313745591,1594,1594,1594,1594,0
|
|
20230613,140600,313745591,1594,1593,1594,1593,66
|
|
20230613,140500,313640452,1595,1594,1595,1594,6
|
|
20230613,140400,313630887,1594,1592,1595,1591,644
|
|
20230613,140300,312604867,1589,1589,1593,1589,1230
|
|
20230613,140200,310648444,1584,1584,1584,1584,0
|
|
20230613,140100,310648444,1584,1584,1584,1584,0
|
|
20230613,140000,310648444,1584,1584,1584,1584,0
|
|
20230613,135900,310648444,1584,1584,1584,1584,1000
|
|
20230613,135800,309064444,1584,1584,1584,1584,0
|
|
20230613,135700,309064444,1584,1584,1584,1584,0
|
|
20230613,135600,309064444,1584,1584,1584,1584,0
|
|
20230613,135500,309064444,1584,1584,1584,1584,80
|
|
20230613,135400,308937724,1589,1589,1589,1589,0
|
|
20230613,135300,308937724,1589,1589,1589,1589,0
|
|
20230613,135200,308937724,1589,1589,1589,1589,1
|
|
20230613,135100,308936135,1590,1590,1590,1590,0
|
|
20230613,135000,308936135,1590,1590,1590,1590,0
|
|
20230613,134900,308936135,1590,1589,1590,1589,100
|
|
20230613,134800,308777226,1583,1583,1583,1583,0
|
|
20230613,134700,308777226,1583,1583,1583,1583,0
|
|
20230613,134600,308777226,1583,1583,1583,1583,1
|
|
20230613,134500,308775643,1583,1583,1583,1583,100
|
|
20230613,134400,308617343,1583,1583,1583,1583,400
|
|
20230613,134300,307984143,1583,1583,1583,1583,300
|
|
20230613,134200,307509243,1591,1591,1591,1591,0
|
|
20230613,134100,307509243,1591,1591,1591,1591,0
|
|
20230613,134000,307509243,1591,1591,1591,1591,0
|
|
20230613,133900,307509243,1591,1591,1591,1591,0
|
|
20230613,133800,307509243,1591,1591,1591,1591,0
|
|
20230613,133700,307509243,1591,1591,1591,1591,10
|
|
20230613,133600,307493333,1583,1583,1583,1583,0
|
|
20230613,133500,307493333,1583,1583,1583,1583,2
|
|
20230613,133400,307490167,1593,1593,1593,1593,0
|
|
20230613,133300,307490167,1593,1593,1593,1593,0
|
|
20230613,133200,307490167,1593,1593,1593,1593,0
|
|
20230613,133100,307490167,1593,1593,1593,1593,0
|
|
20230613,133000,307490167,1593,1593,1593,1593,0
|
|
20230613,132900,307490167,1593,1592,1593,1592,299
|
|
20230613,132800,307013881,1593,1586,1593,1586,500
|
|
20230613,132700,306219066,1590,1590,1590,1590,0
|
|
20230613,132600,306219066,1590,1590,1590,1590,0
|
|
20230613,132500,306219066,1590,1587,1590,1587,627
|
|
20230613,132400,305223157,1588,1577,1588,1577,1827
|
|
20230613,132300,302333276,1578,1578,1578,1578,10
|
|
20230613,132200,302317496,1579,1579,1579,1579,0
|
|
20230613,132100,302317496,1579,1579,1579,1579,0
|
|
20230613,132000,302317496,1579,1579,1579,1579,30
|
|
20230613,131900,302270126,1574,1574,1574,1574,24
|
|
20230613,131800,302232350,1580,1581,1581,1580,20
|
|
20230613,131700,302200740,1581,1580,1581,1580,100
|
|
20230613,131600,302042642,1581,1582,1582,1581,68
|
|
20230613,131500,301935084,1583,1583,1583,1583,0
|
|
20230613,131400,301935084,1583,1583,1583,1583,0
|
|
20230613,131300,301935084,1583,1583,1583,1583,0
|
|
20230613,131200,301935084,1583,1583,1583,1583,0
|
|
20230613,131100,301935084,1583,1583,1583,1583,0
|
|
20230613,131000,301935084,1583,1575,1583,1575,6000
|
|
20230613,130900,292440468,1575,1572,1575,1572,4
|
|
20230613,130800,292434177,1572,1573,1573,1572,76
|
|
20230613,130700,292314701,1573,1573,1573,1572,1953
|
|
20230613,130600,289242666,1573,1574,1574,1573,57
|
|
20230613,130500,289152955,1573,1575,1575,1573,1380
|
|
20230613,130400,286980707,1575,1575,1575,1575,133
|
|
20230613,130300,286771232,1575,1575,1577,1575,2060
|
|
20230613,130200,283526660,1577,1577,1577,1577,300
|
|
20230613,130100,283053560,1575,1575,1575,1575,0
|
|
20230613,130000,283053560,1575,1575,1575,1575,1
|
|
20230613,125900,283051985,1576,1576,1576,1576,0
|
|
20230613,125800,283051985,1576,1576,1576,1576,50
|
|
20230613,125700,282973185,1575,1575,1575,1575,157
|
|
20230613,125600,282725910,1575,1579,1579,1575,4013
|
|
20230613,125500,276390256,1579,1579,1579,1579,0
|
|
20230613,125400,276390256,1579,1580,1580,1579,5000
|
|
20230613,125300,268494665,1580,1580,1580,1580,0
|
|
20230613,125200,268494665,1580,1580,1582,1580,105
|
|
20230613,125100,268328565,1580,1579,1580,1579,47
|
|
20230613,125000,268254315,1579,1579,1579,1579,0
|
|
20230613,124900,268254315,1579,1580,1580,1579,1020
|
|
20230613,124800,266643714,1580,1580,1580,1580,732
|
|
20230613,124700,265487154,1578,1578,1578,1578,2
|
|
20230613,124600,265483998,1578,1579,1579,1576,23
|
|
20230613,124500,265447709,1578,1579,1579,1578,50
|
|
20230613,124400,265368808,1579,1579,1579,1579,49
|
|
20230613,124300,265291437,1580,1580,1580,1580,45
|
|
20230613,124200,265220337,1574,1581,1581,1574,2410
|
|
20230613,124100,261424175,1574,1574,1574,1574,0
|
|
20230613,124000,261424175,1574,1581,1581,1574,5016
|
|
20230613,123900,253508189,1582,1582,1582,1582,50
|
|
20230613,123800,253429089,1585,1585,1585,1585,10
|
|
20230613,123700,253413239,1584,1588,1588,1584,10260
|
|
20230613,123600,237147975,1588,1585,1588,1585,2349
|
|
20230613,123500,233417843,1585,1585,1585,1585,33
|
|
20230613,123400,233365538,1585,1585,1585,1585,632
|
|
20230613,123300,232363818,1587,1585,1587,1585,272
|
|
20230613,123200,231932158,1585,1585,1585,1585,2
|
|
20230613,123100,231928988,1585,1586,1586,1585,55
|
|
20230613,123000,231841761,1585,1585,1585,1585,1
|
|
20230613,122900,231840176,1586,1585,1586,1585,46
|
|
20230613,122800,231767265,1585,1585,1585,1585,0
|
|
20230613,122700,231767265,1585,1585,1585,1585,0
|
|
20230613,122600,231767265,1585,1585,1585,1585,7
|
|
20230613,122500,231756170,1586,1586,1586,1586,0
|
|
20230613,122400,231756170,1586,1586,1586,1586,100
|
|
20230613,122300,231597570,1586,1586,1586,1586,0
|
|
20230613,122200,231597570,1586,1586,1586,1586,0
|
|
20230613,122100,231597570,1586,1586,1586,1586,0
|
|
20230613,122000,231597570,1586,1586,1586,1586,0
|
|
20230613,121900,231597570,1586,1586,1586,1586,0
|
|
20230613,121800,231597570,1586,1585,1586,1584,22
|
|
20230613,121700,231562701,1579,1579,1579,1579,0
|
|
20230613,121600,231562701,1579,1579,1579,1579,76
|
|
20230613,121500,231442697,1579,1580,1580,1579,4
|
|
20230613,121400,231436378,1586,1586,1586,1586,0
|
|
20230613,121300,231436378,1586,1584,1586,1584,40
|
|
20230613,121200,231372989,1580,1580,1580,1580,8
|
|
20230613,121100,231360349,1579,1579,1580,1579,284
|
|
20230613,121000,230911645,1580,1580,1580,1579,152
|
|
20230613,120900,230671487,1579,1579,1579,1579,12
|
|
20230613,120800,230652539,1579,1579,1579,1579,7
|
|
20230613,120700,230641486,1579,1579,1580,1579,198
|
|
20230613,120600,230328841,1580,1580,1580,1580,0
|
|
20230613,120500,230328841,1580,1580,1580,1580,718
|
|
20230613,120400,229194401,1581,1581,1581,1581,1
|
|
20230613,120300,229192820,1584,1584,1584,1584,0
|
|
20230613,120200,229192820,1584,1584,1584,1584,0
|
|
20230613,120100,229192820,1584,1584,1584,1584,3
|
|
20230613,120000,229188068,1581,1581,1581,1581,3
|
|
20230613,115900,229183325,1581,1580,1581,1580,43
|
|
20230613,115800,229115379,1585,1580,1585,1580,1001
|
|
20230613,115700,227532398,1581,1581,1581,1581,10
|
|
20230613,115600,227516588,1582,1583,1583,1582,20
|
|
20230613,115500,227484938,1584,1583,1584,1583,20
|
|
20230613,115400,227453268,1584,1586,1586,1584,30
|
|
20230613,115300,227405708,1587,1587,1587,1587,0
|
|
20230613,115200,227405708,1587,1587,1587,1587,0
|
|
20230613,115100,227405708,1587,1586,1587,1586,10
|
|
20230613,115000,227389844,1582,1582,1582,1582,10
|
|
20230613,114900,227374024,1587,1586,1587,1586,5
|
|
20230613,114800,227366090,1587,1585,1587,1585,165
|
|
20230613,114700,227104407,1585,1584,1585,1584,100
|
|
20230613,114600,226945923,1586,1585,1586,1585,13
|
|
20230613,114500,226925317,1584,1583,1584,1583,603
|
|
20230613,114400,225970317,1584,1584,1584,1584,0
|
|
20230613,114300,225970317,1584,1579,1584,1579,174
|
|
20230613,114200,225695452,1579,1579,1579,1579,2493
|
|
20230613,114100,221759005,1580,1579,1580,1579,14
|
|
20230613,114000,221736896,1579,1579,1579,1579,140
|
|
20230613,113900,221515836,1579,1579,1579,1579,165
|
|
20230613,113800,221255301,1579,1579,1579,1579,2160
|
|
20230613,113700,217844661,1579,1579,1579,1579,842
|
|
20230613,113600,216515143,1579,1579,1579,1579,118
|
|
20230613,113500,216328821,1580,1580,1580,1580,0
|
|
20230613,113400,216328821,1580,1581,1581,1580,1200
|
|
20230613,113300,214432521,1583,1583,1583,1583,500
|
|
20230613,113200,213641021,1583,1583,1584,1583,1051
|
|
20230613,113100,211977265,1583,1583,1583,1583,758
|
|
20230613,113000,210777351,1583,1583,1583,1583,0
|
|
20230613,112900,210777351,1583,1583,1583,1583,1
|
|
20230613,112800,210775768,1584,1584,1584,1584,0
|
|
20230613,112700,210775768,1584,1584,1584,1584,54
|
|
20230613,112600,210690232,1588,1588,1588,1588,0
|
|
20230613,112500,210690232,1588,1584,1588,1584,386
|
|
20230613,112400,210078102,1572,1572,1572,1572,0
|
|
20230613,112300,210078102,1572,1572,1572,1572,0
|
|
20230613,112200,210078102,1572,1571,1590,1571,2764
|
|
20230613,112100,205729857,1572,1572,1572,1572,0
|
|
20230613,112000,205729857,1572,1569,1572,1569,14
|
|
20230613,111900,205707868,1572,1574,1574,1572,140
|
|
20230613,111800,205487708,1572,1572,1574,1572,123
|
|
20230613,111700,205294306,1572,1572,1572,1572,0
|
|
20230613,111600,205294306,1572,1573,1575,1572,1819
|
|
20230613,111500,202432291,1573,1573,1573,1573,14
|
|
20230613,111400,202410269,1572,1572,1572,1572,0
|
|
20230613,111300,202410269,1572,1572,1572,1572,379
|
|
20230613,111200,201814481,1572,1571,1572,1570,46
|
|
20230613,111100,201742215,1571,1571,1571,1571,3
|
|
20230613,111000,201737502,1571,1571,1571,1571,70
|
|
20230613,110900,201627532,1572,1572,1572,1572,0
|
|
20230613,110800,201627532,1572,1570,1572,1570,262
|
|
20230613,110700,201215850,1574,1572,1574,1567,2223
|
|
20230613,110600,197724724,1573,1573,1573,1573,52
|
|
20230613,110500,197642928,1573,1573,1573,1572,1161
|
|
20230613,110400,195816682,1574,1574,1574,1574,56
|
|
20230613,110300,195728538,1575,1574,1575,1574,13
|
|
20230613,110200,195708072,1574,1574,1574,1574,252
|
|
20230613,110100,195311424,1574,1574,1574,1574,0
|
|
20230613,110000,195311424,1574,1575,1575,1574,29
|
|
20230613,105900,195265760,1575,1575,1575,1575,1083
|
|
20230613,105800,193560035,1575,1567,1575,1566,3557
|
|
20230613,105700,187988208,1567,1567,1567,1566,1403
|
|
20230613,105600,185789708,1567,1567,1567,1567,200
|
|
20230613,105500,185476308,1575,1575,1575,1575,0
|
|
20230613,105400,185476308,1575,1575,1575,1575,0
|
|
20230613,105300,185476308,1575,1566,1575,1566,232
|
|
20230613,105200,185112960,1575,1575,1575,1575,0
|
|
20230613,105100,185112960,1575,1570,1575,1570,151
|
|
20230613,105000,184875885,1576,1573,1576,1570,5070
|
|
20230613,104900,176904009,1576,1576,1576,1576,30
|
|
20230613,104800,176856729,1576,1577,1577,1576,1839
|
|
20230613,104700,173957675,1579,1583,1583,1579,3419
|
|
20230613,104600,168551634,1586,1585,1586,1583,2423
|
|
20230613,104500,164714697,1587,1587,1587,1587,638
|
|
20230613,104400,163702191,1588,1588,1588,1588,0
|
|
20230613,104300,163702191,1588,1587,1588,1587,1763
|
|
20230613,104200,160904309,1587,1587,1587,1587,120
|
|
20230613,104100,160713869,1589,1589,1589,1589,0
|
|
20230613,104000,160713869,1589,1589,1589,1589,152
|
|
20230613,103900,160472341,1589,1589,1589,1589,0
|
|
20230613,103800,160472341,1589,1585,1589,1583,3452
|
|
20230613,103700,155004153,1589,1589,1589,1589,0
|
|
20230613,103600,155004153,1589,1589,1589,1589,1
|
|
20230613,103500,155002564,1586,1589,1589,1586,616
|
|
20230613,103400,154025585,1586,1590,1590,1586,5658
|
|
20230613,103300,145033084,1590,1591,1592,1590,4817
|
|
20230613,103200,137372896,1592,1593,1593,1592,878
|
|
20230613,103100,135974608,1593,1593,1593,1593,101
|
|
20230613,103000,135813715,1592,1592,1592,1592,0
|
|
20230613,102900,135813715,1592,1594,1594,1592,7
|
|
20230613,102800,135802569,1592,1592,1592,1592,9
|
|
20230613,102700,135788241,1592,1592,1592,1592,8
|
|
20230613,102600,135775505,1595,1595,1595,1595,223
|
|
20230613,102500,135419820,1595,1595,1595,1595,2
|
|
20230613,102400,135416630,1595,1595,1595,1591,2300
|
|
20230613,102300,131757322,1591,1592,1592,1591,1000
|
|
20230613,102200,130165939,1595,1592,1595,1592,2538
|
|
20230613,102100,126125440,1596,1596,1596,1596,0
|
|
20230613,102000,126125440,1596,1596,1596,1596,0
|
|
20230613,101900,126125440,1596,1596,1596,1596,332
|
|
20230613,101800,125595568,1596,1596,1596,1596,0
|
|
20230613,101700,125595568,1596,1596,1596,1596,0
|
|
20230613,101600,125595568,1596,1596,1596,1596,2
|
|
20230613,101500,125592376,1596,1596,1596,1596,1
|
|
20230613,101400,125590780,1596,1596,1596,1596,1
|
|
20230613,101300,125589184,1592,1593,1593,1592,2341
|
|
20230613,101200,121862262,1596,1596,1596,1596,0
|
|
20230613,101100,121862262,1596,1596,1596,1596,0
|
|
20230613,101000,121862262,1596,1594,1596,1591,2001
|
|
20230613,100900,118678651,1595,1594,1595,1594,12
|
|
20230613,100800,118659518,1591,1592,1592,1591,130
|
|
20230613,100700,118452649,1592,1596,1596,1592,63
|
|
20230613,100600,118352345,1591,1592,1592,1591,189
|
|
20230613,100500,118051546,1596,1596,1596,1596,0
|
|
20230613,100400,118051546,1596,1596,1596,1596,0
|
|
20230613,100300,118051546,1596,1596,1596,1596,1
|
|
20230613,100200,118049950,1591,1592,1592,1591,324
|
|
20230613,100100,117534364,1592,1593,1596,1592,1022
|
|
20230613,100000,115906825,1596,1596,1596,1596,5
|
|
20230613,095900,115898845,1596,1596,1596,1596,0
|
|
20230613,095800,115898845,1596,1593,1596,1593,2918
|
|
20230613,095700,111250468,1598,1598,1598,1598,0
|
|
20230613,095600,111250468,1598,1598,1598,1598,0
|
|
20230613,095500,111250468,1598,1598,1598,1598,1
|
|
20230613,095400,111248870,1597,1597,1597,1597,1
|
|
20230613,095300,111247273,1595,1593,1595,1593,2
|
|
20230613,095200,111244085,1596,1596,1596,1596,49
|
|
20230613,095100,111165881,1596,1596,1596,1596,0
|
|
20230613,095000,111165881,1596,1596,1596,1596,0
|
|
20230613,094900,111165881,1596,1596,1596,1596,0
|
|
20230613,094800,111165881,1596,1596,1596,1593,1010
|
|
20230613,094700,109554443,1596,1596,1596,1596,29
|
|
20230613,094600,109508159,1593,1596,1596,1593,801
|
|
20230613,094500,108232163,1593,1593,1593,1593,2
|
|
20230613,094400,108228977,1593,1597,1597,1593,52
|
|
20230613,094300,108145937,1593,1593,1593,1593,0
|
|
20230613,094200,108145937,1593,1594,1594,1593,27
|
|
20230613,094100,108102924,1598,1598,1598,1598,1
|
|
20230613,094000,108101326,1591,1591,1591,1591,10
|
|
20230613,093900,108085416,1599,1599,1599,1599,0
|
|
20230613,093800,108085416,1599,1599,1599,1599,0
|
|
20230613,093700,108085416,1599,1599,1599,1599,0
|
|
20230613,093600,108085416,1599,1599,1599,1599,3
|
|
20230613,093500,108080619,1590,1600,1600,1590,38755
|
|
20230613,093400,46349301,1600,1597,1600,1597,2
|
|
20230613,093300,46346104,1597,1600,1600,1597,98
|
|
20230613,093200,46189577,1598,1601,1601,1598,1292
|
|
20230613,093100,44124334,1601,1601,1601,1601,3
|
|
20230613,093000,44119531,1603,1603,1603,1603,0
|
|
20230613,092900,44119531,1603,1603,1603,1603,0
|
|
20230613,092800,44119531,1603,1603,1603,1598,2452
|
|
20230613,092700,40197897,1600,1600,1600,1600,2000
|
|
20230613,092600,36997897,1604,1604,1604,1604,0
|
|
20230613,092500,36997897,1604,1604,1604,1604,0
|
|
20230613,092400,36997897,1604,1604,1604,1604,0
|
|
20230613,092300,36997897,1604,1604,1604,1604,262
|
|
20230613,092200,36577649,1597,1597,1597,1597,1
|
|
20230613,092100,36576052,1604,1604,1604,1604,0
|
|
20230613,092000,36576052,1604,1604,1604,1604,1
|
|
20230613,091900,36574448,1596,1596,1596,1596,915
|
|
20230613,091800,35114108,1604,1600,1604,1600,2001
|
|
20230613,091700,31912504,1604,1604,1604,1604,0
|
|
20230613,091600,31912504,1604,1599,1604,1599,5815
|
|
20230613,091500,22612997,1598,1598,1598,1598,54
|
|
20230613,091400,22526705,1599,1599,1599,1599,600
|
|
20230613,091300,21567305,1599,1596,1599,1595,332
|
|
20230613,091200,21037496,1600,1600,1600,1600,3698
|
|
20230613,091100,15120696,1604,1604,1604,1604,100
|
|
20230613,091000,14960296,1605,1605,1605,1605,93
|
|
20230613,090900,14811031,1600,1606,1606,1600,3228
|
|
20230613,090800,9626887,1606,1601,1606,1596,1081
|
|
20230613,090700,7898370,1606,1606,1606,1606,500
|
|
20230613,090600,7095370,1606,1606,1606,1606,0
|
|
20230613,090500,7095370,1606,1606,1606,1606,62
|
|
20230613,090400,6995798,1607,1607,1607,1607,0
|
|
20230613,090300,6995798,1607,1607,1607,1607,0
|
|
20230613,090200,6995798,1607,1607,1607,1607,3100
|
|
20230613,090100,2014098,1607,1608,1608,1607,10
|
|
20230613,090000,1998023,1609,1592,1609,1592,1253
|