642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,193900,878193441,1450,1450,1450,1450,1429
|
|
20230616,193800,878193441,1450,1450,1450,1450,0
|
|
20230616,193700,878193441,1450,1450,1450,1450,0
|
|
20230616,193600,878193441,1450,1450,1450,1450,0
|
|
20230616,193500,878193441,1450,1450,1450,1450,0
|
|
20230616,193400,878193441,1450,1450,1450,1450,0
|
|
20230616,193300,878193441,1450,1450,1450,1450,0
|
|
20230616,193200,878193441,1450,1450,1450,1450,0
|
|
20230616,193100,878193441,1450,1450,1450,1450,0
|
|
20230616,193000,878193441,1450,1450,1450,1450,0
|
|
20230616,192900,878193441,1450,1450,1450,1450,0
|
|
20230616,192800,878193441,1450,1450,1450,1450,0
|
|
20230616,192700,878193441,1450,1450,1450,1450,0
|
|
20230616,192600,878193441,1450,1450,1450,1450,0
|
|
20230616,192500,878193441,1450,1450,1450,1450,0
|
|
20230616,192400,878193441,1450,1450,1450,1450,0
|
|
20230616,192300,878193441,1450,1450,1450,1450,0
|
|
20230616,192200,878193441,1450,1450,1450,1450,0
|
|
20230616,192100,878193441,1450,1450,1450,1450,0
|
|
20230616,192000,878193441,1450,1450,1450,1450,0
|
|
20230616,191900,878193441,1450,1450,1450,1450,0
|
|
20230616,191800,878193441,1450,1450,1450,1450,0
|
|
20230616,191700,878193441,1450,1450,1450,1450,0
|
|
20230616,191600,878193441,1450,1450,1450,1450,0
|
|
20230616,191500,878193441,1450,1450,1450,1450,0
|
|
20230616,191400,878193441,1450,1450,1450,1450,0
|
|
20230616,191300,878193441,1450,1450,1450,1450,0
|
|
20230616,191200,878193441,1450,1450,1450,1450,0
|
|
20230616,191100,878193441,1450,1450,1450,1450,0
|
|
20230616,191000,878193441,1450,1450,1450,1450,0
|
|
20230616,190900,878193441,1450,1450,1450,1450,1429
|
|
20230616,190800,878193441,1450,1450,1450,1450,0
|
|
20230616,190700,878193441,1450,1450,1450,1450,0
|
|
20230616,190600,878193441,1450,1450,1450,1450,0
|
|
20230616,190500,878193441,1450,1450,1450,1450,0
|
|
20230616,190400,878193441,1450,1450,1450,1450,0
|
|
20230616,190300,878193441,1450,1450,1450,1450,0
|
|
20230616,190200,878193441,1450,1450,1450,1450,0
|
|
20230616,190100,878193441,1450,1450,1450,1450,0
|
|
20230616,190000,878193441,1450,1450,1450,1450,0
|
|
20230616,185900,878193441,1450,1450,1450,1450,0
|
|
20230616,185800,878193441,1450,1450,1450,1450,0
|
|
20230616,185700,878193441,1450,1450,1450,1450,0
|
|
20230616,185600,878193441,1450,1450,1450,1450,0
|
|
20230616,185500,878193441,1450,1450,1450,1450,0
|
|
20230616,185400,878193441,1450,1450,1450,1450,0
|
|
20230616,185300,878193441,1450,1450,1450,1450,0
|
|
20230616,185200,878193441,1450,1450,1450,1450,0
|
|
20230616,185100,878193441,1450,1450,1450,1450,0
|
|
20230616,185000,878193441,1450,1450,1450,1450,0
|
|
20230616,184900,878193441,1450,1450,1450,1450,0
|
|
20230616,184800,878193441,1450,1450,1450,1450,0
|
|
20230616,184700,878193441,1450,1450,1450,1450,0
|
|
20230616,184600,878193441,1450,1450,1450,1450,0
|
|
20230616,184500,878193441,1450,1450,1450,1450,0
|
|
20230616,184400,878193441,1450,1450,1450,1450,0
|
|
20230616,184300,878193441,1450,1450,1450,1450,0
|
|
20230616,184200,878193441,1450,1450,1450,1450,0
|
|
20230616,184100,878193441,1450,1450,1450,1450,0
|
|
20230616,184000,878193441,1450,1450,1450,1450,0
|
|
20230616,183900,878193441,1450,1450,1450,1450,1429
|
|
20230616,183800,878193441,1450,1450,1450,1450,0
|
|
20230616,183700,878193441,1450,1450,1450,1450,0
|
|
20230616,183600,878193441,1450,1450,1450,1450,0
|
|
20230616,183500,878193441,1450,1450,1450,1450,0
|
|
20230616,183400,878193441,1450,1450,1450,1450,0
|
|
20230616,183300,878193441,1450,1450,1450,1450,0
|
|
20230616,183200,878193441,1450,1450,1450,1450,0
|
|
20230616,183100,878193441,1450,1450,1450,1450,0
|
|
20230616,183000,878193441,1450,1450,1450,1450,0
|
|
20230616,182900,878193441,1450,1450,1450,1450,0
|
|
20230616,182800,878193441,1450,1450,1450,1450,0
|
|
20230616,182700,878193441,1450,1450,1450,1450,0
|
|
20230616,182600,878193441,1450,1450,1450,1450,0
|
|
20230616,182500,878193441,1450,1450,1450,1450,0
|
|
20230616,182400,878193441,1450,1450,1450,1450,0
|
|
20230616,182300,878193441,1450,1450,1450,1450,0
|
|
20230616,182200,878193441,1450,1450,1450,1450,0
|
|
20230616,182100,878193441,1450,1450,1450,1450,0
|
|
20230616,182000,878193441,1450,1450,1450,1450,0
|
|
20230616,181900,878193441,1450,1450,1450,1450,0
|
|
20230616,181800,878193441,1450,1450,1450,1450,0
|
|
20230616,181700,878193441,1450,1450,1450,1450,0
|
|
20230616,181600,878193441,1450,1450,1450,1450,0
|
|
20230616,181500,878193441,1450,1450,1450,1450,0
|
|
20230616,181400,878193441,1450,1450,1450,1450,0
|
|
20230616,181300,878193441,1450,1450,1450,1450,0
|
|
20230616,181200,878193441,1450,1450,1450,1450,0
|
|
20230616,181100,878193441,1450,1450,1450,1450,0
|
|
20230616,181000,878193441,1450,1450,1450,1450,0
|
|
20230616,180900,878193441,1450,1450,1450,1450,1429
|
|
20230616,180800,878193441,1450,1450,1450,1450,0
|
|
20230616,180700,878193441,1450,1450,1450,1450,0
|
|
20230616,180600,878193441,1450,1450,1450,1450,0
|
|
20230616,180500,878193441,1450,1450,1450,1450,0
|
|
20230616,180400,878193441,1450,1450,1450,1450,0
|
|
20230616,180300,878193441,1450,1450,1450,1450,0
|
|
20230616,180200,878193441,1450,1450,1450,1450,0
|
|
20230616,180100,878193441,1450,1450,1450,1450,0
|
|
20230616,180000,878193441,1450,1450,1450,1450,0
|
|
20230616,175900,878193441,1450,1450,1450,1450,0
|
|
20230616,175800,878193441,1450,1450,1450,1450,0
|
|
20230616,175700,878193441,1450,1450,1450,1450,0
|
|
20230616,175600,878193441,1450,1450,1450,1450,0
|
|
20230616,175500,878193441,1450,1450,1450,1450,0
|
|
20230616,175400,878193441,1450,1450,1450,1450,0
|
|
20230616,175300,878193441,1450,1450,1450,1450,0
|
|
20230616,175200,878193441,1450,1450,1450,1450,0
|
|
20230616,175100,878193441,1450,1450,1450,1450,0
|
|
20230616,175000,878193441,1450,1450,1450,1450,0
|
|
20230616,174900,878193441,1450,1450,1450,1450,0
|
|
20230616,174800,878193441,1450,1450,1450,1450,0
|
|
20230616,174700,878193441,1450,1450,1450,1450,0
|
|
20230616,174600,878193441,1450,1450,1450,1450,0
|
|
20230616,174500,878193441,1450,1450,1450,1450,0
|
|
20230616,174400,878193441,1450,1450,1450,1450,0
|
|
20230616,174300,878193441,1450,1450,1450,1450,0
|
|
20230616,174200,878193441,1450,1450,1450,1450,0
|
|
20230616,174100,878193441,1450,1450,1450,1450,0
|
|
20230616,174000,878193441,1450,1450,1450,1450,0
|
|
20230616,173900,878193441,1450,1450,1450,1450,1429
|
|
20230616,173800,878193441,1450,1450,1450,1450,0
|
|
20230616,173700,878193441,1450,1450,1450,1450,0
|
|
20230616,173600,878193441,1450,1450,1450,1450,0
|
|
20230616,173500,878193441,1450,1450,1450,1450,0
|
|
20230616,173400,878193441,1450,1450,1450,1450,0
|
|
20230616,173300,878193441,1450,1450,1450,1450,0
|
|
20230616,173200,878193441,1450,1450,1450,1450,0
|
|
20230616,173100,878193441,1450,1450,1450,1450,0
|
|
20230616,173000,878193441,1450,1450,1450,1450,0
|
|
20230616,172900,878193441,1450,1450,1450,1450,0
|
|
20230616,172800,878193441,1450,1450,1450,1450,0
|
|
20230616,172700,878193441,1450,1450,1450,1450,0
|
|
20230616,172600,878193441,1450,1450,1450,1450,0
|
|
20230616,172500,878193441,1450,1450,1450,1450,0
|
|
20230616,172400,878193441,1450,1450,1450,1450,0
|
|
20230616,172300,878193441,1450,1450,1450,1450,0
|
|
20230616,172200,878193441,1450,1450,1450,1450,0
|
|
20230616,172100,878193441,1450,1450,1450,1450,0
|
|
20230616,172000,878193441,1450,1450,1450,1450,0
|
|
20230616,171900,878193441,1450,1450,1450,1450,0
|
|
20230616,171800,878193441,1450,1450,1450,1450,0
|
|
20230616,171700,878193441,1450,1450,1450,1450,0
|
|
20230616,171600,878193441,1450,1450,1450,1450,0
|
|
20230616,171500,878193441,1450,1450,1450,1450,0
|
|
20230616,171400,878193441,1450,1450,1450,1450,0
|
|
20230616,171300,878193441,1450,1450,1450,1450,0
|
|
20230616,171200,878193441,1450,1450,1450,1450,0
|
|
20230616,171100,878193441,1450,1450,1450,1450,0
|
|
20230616,171000,878193441,1450,1450,1450,1450,0
|
|
20230616,170900,878193441,1450,1450,1450,1450,1429
|
|
20230616,170800,878193441,1450,1450,1450,1450,0
|
|
20230616,170700,878193441,1450,1450,1450,1450,0
|
|
20230616,170600,878193441,1450,1450,1450,1450,0
|
|
20230616,170500,878193441,1450,1450,1450,1450,0
|
|
20230616,170400,878193441,1450,1450,1450,1450,0
|
|
20230616,170300,878193441,1450,1450,1450,1450,0
|
|
20230616,170200,878193441,1450,1450,1450,1450,0
|
|
20230616,170100,878193441,1450,1450,1450,1450,0
|
|
20230616,170000,878193441,1450,1450,1450,1450,0
|
|
20230616,165900,878193441,1450,1450,1450,1450,0
|
|
20230616,165800,878193441,1450,1450,1450,1450,0
|
|
20230616,165700,878193441,1450,1450,1450,1450,0
|
|
20230616,165600,878193441,1450,1450,1450,1450,0
|
|
20230616,165500,878193441,1450,1450,1450,1450,0
|
|
20230616,165400,878193441,1450,1450,1450,1450,0
|
|
20230616,165300,878193441,1450,1450,1450,1450,0
|
|
20230616,165200,878193441,1450,1450,1450,1450,0
|
|
20230616,165100,878193441,1450,1450,1450,1450,0
|
|
20230616,165000,878193441,1450,1450,1450,1450,0
|
|
20230616,164900,878193441,1450,1450,1450,1450,0
|
|
20230616,164800,878193441,1450,1450,1450,1450,0
|
|
20230616,164700,878193441,1450,1450,1450,1450,0
|
|
20230616,164600,878193441,1450,1450,1450,1450,0
|
|
20230616,164500,878193441,1450,1450,1450,1450,0
|
|
20230616,164400,878193441,1450,1450,1450,1450,0
|
|
20230616,164300,878193441,1450,1450,1450,1450,0
|
|
20230616,164200,878193441,1450,1450,1450,1450,0
|
|
20230616,164100,878193441,1450,1450,1450,1450,0
|
|
20230616,164000,878193441,1450,1450,1450,1450,0
|
|
20230616,163900,878193441,1450,1450,1450,1450,1429
|
|
20230616,163800,878193441,1450,1450,1450,1450,0
|
|
20230616,163700,878193441,1450,1450,1450,1450,0
|
|
20230616,163600,878193441,1450,1450,1450,1450,0
|
|
20230616,163500,878193441,1450,1450,1450,1450,0
|
|
20230616,163400,878193441,1450,1450,1450,1450,0
|
|
20230616,163300,878193441,1450,1450,1450,1450,0
|
|
20230616,163200,878193441,1450,1450,1450,1450,0
|
|
20230616,163100,878193441,1450,1450,1450,1450,0
|
|
20230616,163000,878193441,1450,1450,1450,1450,0
|
|
20230616,162900,878193441,1450,1450,1450,1450,0
|
|
20230616,162800,878193441,1450,1450,1450,1450,0
|
|
20230616,162700,878193441,1450,1450,1450,1450,0
|
|
20230616,162600,878193441,1450,1450,1450,1450,0
|
|
20230616,162500,878193441,1450,1450,1450,1450,0
|
|
20230616,162400,878193441,1450,1450,1450,1450,0
|
|
20230616,162300,878193441,1450,1450,1450,1450,0
|
|
20230616,162200,878193441,1450,1450,1450,1450,0
|
|
20230616,162100,878193441,1450,1450,1450,1450,0
|
|
20230616,162000,878193441,1450,1450,1450,1450,0
|
|
20230616,161900,878193441,1450,1450,1450,1450,0
|
|
20230616,161800,878193441,1450,1450,1450,1450,0
|
|
20230616,161700,878193441,1450,1450,1450,1450,0
|
|
20230616,161600,878193441,1450,1450,1450,1450,0
|
|
20230616,161500,878193441,1450,1450,1450,1450,0
|
|
20230616,161400,878193441,1450,1450,1450,1450,0
|
|
20230616,161300,878193441,1450,1450,1450,1450,0
|
|
20230616,161200,878193441,1450,1450,1450,1450,0
|
|
20230616,161100,878193441,1450,1450,1450,1450,0
|
|
20230616,161000,878193441,1450,1450,1450,1450,0
|
|
20230616,160900,878193441,1450,1450,1450,1450,1429
|
|
20230616,160800,878193441,1450,1450,1450,1450,0
|
|
20230616,160700,878193441,1450,1450,1450,1450,0
|
|
20230616,160600,878193441,1450,1450,1450,1450,0
|
|
20230616,160500,878193441,1450,1450,1450,1450,0
|
|
20230616,160400,878193441,1450,1450,1450,1450,0
|
|
20230616,160300,878193441,1450,1450,1450,1450,0
|
|
20230616,160200,878193441,1450,1450,1450,1450,0
|
|
20230616,160100,878193441,1450,1450,1450,1450,0
|
|
20230616,160000,878193441,1450,1450,1450,1450,0
|
|
20230616,155900,878193441,1450,1450,1450,1450,0
|
|
20230616,155800,878193441,1450,1450,1450,1450,0
|
|
20230616,155700,878193441,1450,1450,1450,1450,0
|
|
20230616,155600,878193441,1450,1450,1450,1450,0
|
|
20230616,155500,878193441,1450,1450,1450,1450,0
|
|
20230616,155400,878193441,1450,1450,1450,1450,0
|
|
20230616,155300,878193441,1450,1450,1450,1450,0
|
|
20230616,155200,878193441,1450,1450,1450,1450,0
|
|
20230616,155100,878193441,1450,1450,1450,1450,0
|
|
20230616,155000,878193441,1450,1450,1450,1450,0
|
|
20230616,154900,878193441,1450,1450,1450,1450,0
|
|
20230616,154800,878193441,1450,1450,1450,1450,0
|
|
20230616,154700,878193441,1450,1450,1450,1450,0
|
|
20230616,154600,878193441,1450,1450,1450,1450,0
|
|
20230616,154500,878193441,1450,1450,1450,1450,0
|
|
20230616,154400,878193441,1450,1450,1450,1450,0
|
|
20230616,154300,878193441,1450,1450,1450,1450,0
|
|
20230616,154200,878193441,1450,1450,1450,1450,0
|
|
20230616,154100,878193441,1450,1450,1450,1450,0
|
|
20230616,154000,878193441,1450,1450,1450,1450,0
|
|
20230616,153900,878193441,1450,1450,1450,1450,1429
|
|
20230616,153800,878193441,1450,1450,1450,1450,0
|
|
20230616,153700,878193441,1450,1450,1450,1450,0
|
|
20230616,153600,878193441,1450,1450,1450,1450,0
|
|
20230616,153500,878193441,1450,1450,1450,1450,0
|
|
20230616,153400,878193441,1450,1450,1450,1450,0
|
|
20230616,153300,878193441,1450,1450,1450,1450,0
|
|
20230616,153200,878193441,1450,1450,1450,1450,0
|
|
20230616,153100,878193441,1450,1450,1450,1450,0
|
|
20230616,153000,878193441,1450,1450,1450,1450,1429
|
|
20230616,152900,876121391,1444,1444,1444,1444,0
|
|
20230616,152800,876121391,1444,1444,1444,1444,0
|
|
20230616,152700,876121391,1444,1444,1444,1444,0
|
|
20230616,152600,876121391,1444,1444,1444,1444,0
|
|
20230616,152500,876121391,1444,1444,1444,1444,0
|
|
20230616,152400,876121391,1444,1444,1444,1444,0
|
|
20230616,152300,876121391,1444,1444,1444,1444,0
|
|
20230616,152200,876121391,1444,1444,1444,1444,0
|
|
20230616,152100,876121391,1444,1444,1444,1444,0
|
|
20230616,152000,876121391,1444,1444,1444,1444,0
|
|
20230616,151900,876121391,1444,1444,1444,1444,0
|
|
20230616,151800,876121391,1444,1435,1445,1435,16
|
|
20230616,151700,876098412,1435,1435,1436,1435,20
|
|
20230616,151600,876069710,1435,1432,1435,1432,4164
|
|
20230616,151500,870102232,1432,1436,1436,1430,6239
|
|
20230616,151400,861174081,1435,1439,1439,1435,61
|
|
20230616,151300,861086419,1432,1442,1442,1432,11099
|
|
20230616,151200,845185790,1442,1442,1442,1442,1
|
|
20230616,151100,845184348,1447,1438,1447,1438,1963
|
|
20230616,151000,842348676,1438,1438,1438,1434,2636
|
|
20230616,150900,838563952,1438,1438,1438,1438,252
|
|
20230616,150800,838201576,1438,1444,1444,1438,5781
|
|
20230616,150700,829881173,1445,1445,1445,1445,0
|
|
20230616,150600,829881173,1445,1444,1445,1444,2
|
|
20230616,150500,829878284,1445,1444,1445,1444,111
|
|
20230616,150400,829717999,1444,1442,1444,1442,91
|
|
20230616,150300,829586775,1442,1445,1445,1442,4145
|
|
20230616,150200,823597570,1444,1444,1445,1443,5405
|
|
20230616,150100,815789847,1444,1440,1444,1440,1420
|
|
20230616,150000,813745043,1440,1440,1440,1440,1
|
|
20230616,145900,813743603,1440,1452,1453,1440,5239
|
|
20230616,145800,806195817,1458,1445,1463,1445,1860
|
|
20230616,145700,803507751,1444,1454,1454,1444,15842
|
|
20230616,145600,780590143,1463,1455,1463,1455,180
|
|
20230616,145500,780328235,1463,1463,1463,1463,12
|
|
20230616,145400,780310679,1463,1463,1463,1463,0
|
|
20230616,145300,780310679,1463,1463,1463,1463,0
|
|
20230616,145200,780310679,1463,1463,1463,1463,1
|
|
20230616,145100,780309216,1455,1455,1455,1455,0
|
|
20230616,145000,780309216,1455,1455,1455,1455,0
|
|
20230616,144900,780309216,1455,1455,1455,1455,0
|
|
20230616,144800,780309216,1455,1455,1455,1455,0
|
|
20230616,144700,780309216,1455,1455,1455,1455,0
|
|
20230616,144600,780309216,1455,1455,1455,1455,0
|
|
20230616,144500,780309216,1455,1455,1455,1455,0
|
|
20230616,144400,780309216,1455,1455,1455,1455,0
|
|
20230616,144300,780309216,1455,1455,1455,1455,0
|
|
20230616,144200,780309216,1455,1455,1455,1455,0
|
|
20230616,144100,780309216,1455,1455,1455,1455,353
|
|
20230616,144000,779795601,1455,1455,1455,1455,0
|
|
20230616,143900,779795601,1455,1455,1455,1455,0
|
|
20230616,143800,779795601,1455,1455,1455,1455,153
|
|
20230616,143700,779572986,1455,1457,1457,1455,5547
|
|
20230616,143600,771500090,1464,1464,1464,1464,0
|
|
20230616,143500,771500090,1464,1464,1464,1464,0
|
|
20230616,143400,771500090,1464,1464,1464,1464,0
|
|
20230616,143300,771500090,1464,1464,1464,1464,261
|
|
20230616,143200,771117986,1464,1464,1464,1464,4
|
|
20230616,143100,771112130,1464,1464,1464,1464,0
|
|
20230616,143000,771112130,1464,1464,1464,1464,0
|
|
20230616,142900,771112130,1464,1464,1464,1464,0
|
|
20230616,142800,771112130,1464,1464,1464,1464,300
|
|
20230616,142700,770672930,1464,1464,1464,1464,0
|
|
20230616,142600,770672930,1464,1464,1464,1464,1
|
|
20230616,142500,770671466,1455,1455,1455,1455,0
|
|
20230616,142400,770671466,1455,1455,1455,1455,416
|
|
20230616,142300,770066186,1455,1455,1455,1455,1000
|
|
20230616,142200,768611186,1464,1464,1464,1464,192
|
|
20230616,142100,768330098,1464,1464,1464,1464,0
|
|
20230616,142000,768330098,1464,1464,1464,1464,0
|
|
20230616,141900,768330098,1464,1464,1464,1464,0
|
|
20230616,141800,768330098,1464,1464,1464,1464,1
|
|
20230616,141700,768328634,1455,1455,1455,1455,700
|
|
20230616,141600,767310134,1455,1455,1455,1455,0
|
|
20230616,141500,767310134,1455,1459,1459,1455,1726
|
|
20230616,141400,764796460,1465,1465,1465,1465,0
|
|
20230616,141300,764796460,1465,1465,1465,1465,0
|
|
20230616,141200,764796460,1465,1465,1465,1465,0
|
|
20230616,141100,764796460,1465,1465,1465,1465,0
|
|
20230616,141000,764796460,1465,1465,1465,1465,1
|
|
20230616,140900,764794995,1460,1463,1463,1460,15
|
|
20230616,140800,764773070,1464,1465,1465,1464,10
|
|
20230616,140700,764758425,1468,1468,1468,1468,0
|
|
20230616,140600,764758425,1468,1468,1468,1468,0
|
|
20230616,140500,764758425,1468,1460,1469,1460,658
|
|
20230616,140400,763795604,1457,1461,1461,1457,359
|
|
20230616,140300,763271433,1470,1470,1470,1470,0
|
|
20230616,140200,763271433,1470,1470,1470,1470,0
|
|
20230616,140100,763271433,1470,1470,1470,1470,1000
|
|
20230616,140000,761801433,1472,1472,1472,1472,1
|
|
20230616,135900,761799961,1473,1472,1473,1472,561
|
|
20230616,135800,760974132,1473,1471,1473,1460,2496
|
|
20230616,135700,757302700,1470,1470,1470,1470,125
|
|
20230616,135600,757118950,1470,1470,1470,1470,350
|
|
20230616,135500,756604450,1470,1470,1470,1470,1
|
|
20230616,135400,756602980,1472,1472,1472,1472,0
|
|
20230616,135300,756602980,1472,1472,1472,1472,0
|
|
20230616,135200,756602980,1472,1472,1472,1472,0
|
|
20230616,135100,756602980,1472,1465,1472,1465,1113
|
|
20230616,135000,754964665,1465,1465,1465,1465,2200
|
|
20230616,134900,751741665,1465,1465,1465,1465,0
|
|
20230616,134800,751741665,1465,1465,1465,1465,401
|
|
20230616,134700,751154200,1466,1466,1466,1466,0
|
|
20230616,134600,751154200,1466,1466,1466,1466,0
|
|
20230616,134500,751154200,1466,1466,1466,1466,0
|
|
20230616,134400,751154200,1466,1466,1466,1466,0
|
|
20230616,134300,751154200,1466,1466,1466,1466,0
|
|
20230616,134200,751154200,1466,1466,1466,1466,38
|
|
20230616,134100,751098492,1466,1467,1467,1466,31
|
|
20230616,134000,751053016,1470,1470,1470,1470,0
|
|
20230616,133900,751053016,1470,1470,1470,1470,112
|
|
20230616,133800,750888376,1471,1467,1471,1467,3412
|
|
20230616,133700,745873612,1467,1467,1467,1467,0
|
|
20230616,133600,745873612,1467,1467,1467,1467,168
|
|
20230616,133500,745627156,1467,1467,1467,1467,0
|
|
20230616,133400,745627156,1467,1466,1467,1466,530
|
|
20230616,133300,744849649,1467,1464,1467,1464,5474
|
|
20230616,133200,736831523,1463,1463,1464,1463,1013
|
|
20230616,133100,735349317,1463,1463,1463,1463,0
|
|
20230616,133000,735349317,1463,1464,1464,1462,51
|
|
20230616,132900,735274748,1464,1463,1464,1463,644
|
|
20230616,132800,734332575,1455,1455,1455,1455,2023
|
|
20230616,132700,731389110,1463,1455,1463,1455,200
|
|
20230616,132600,731096830,1463,1455,1463,1455,946
|
|
20230616,132500,729720283,1455,1457,1457,1455,3506
|
|
20230616,132400,724616759,1456,1451,1456,1451,124
|
|
20230616,132300,724436558,1451,1442,1451,1442,2404
|
|
20230616,132200,720968874,1442,1437,1442,1437,6650
|
|
20230616,132100,711398704,1436,1436,1436,1436,2774
|
|
20230616,132000,707415240,1437,1440,1440,1433,17182
|
|
20230616,131900,682717347,1439,1450,1450,1439,19156
|
|
20230616,131800,655078922,1450,1450,1450,1450,0
|
|
20230616,131700,655078922,1450,1469,1469,1450,6823
|
|
20230616,131600,645171109,1464,1472,1472,1464,92
|
|
20230616,131500,645036277,1475,1470,1475,1470,1000
|
|
20230616,131400,643563435,1470,1469,1470,1469,101
|
|
20230616,131300,643414966,1469,1450,1469,1449,68568
|
|
20230616,131200,543701277,1450,1450,1450,1450,4727
|
|
20230616,131100,536847127,1450,1446,1450,1446,10599
|
|
20230616,131000,521478729,1450,1450,1450,1450,0
|
|
20230616,130900,521478729,1450,1449,1450,1449,722
|
|
20230616,130800,520432550,1449,1448,1449,1448,666
|
|
20230616,130700,519467526,1447,1447,1447,1447,0
|
|
20230616,130600,519467526,1447,1447,1447,1447,1
|
|
20230616,130500,519466079,1449,1449,1449,1449,0
|
|
20230616,130400,519466079,1449,1449,1449,1449,0
|
|
20230616,130300,519466079,1449,1449,1449,1449,144
|
|
20230616,130200,519257423,1449,1449,1449,1449,3
|
|
20230616,130100,519253076,1445,1445,1445,1445,0
|
|
20230616,130000,519253076,1445,1445,1445,1445,1276
|
|
20230616,125900,517409256,1444,1445,1445,1444,444
|
|
20230616,125800,516767770,1445,1444,1445,1444,512
|
|
20230616,125700,516028024,1443,1444,1444,1443,306
|
|
20230616,125600,515586462,1444,1449,1449,1444,8959
|
|
20230616,125500,502634021,1450,1449,1450,1449,94
|
|
20230616,125400,502497814,1450,1449,1450,1449,2199
|
|
20230616,125300,499309961,1449,1450,1450,1449,94
|
|
20230616,125200,499173754,1449,1449,1449,1449,93
|
|
20230616,125100,499038997,1448,1450,1450,1448,177
|
|
20230616,125000,498782500,1450,1448,1450,1448,1140
|
|
20230616,124900,497129688,1450,1449,1450,1447,456
|
|
20230616,124800,496468978,1449,1449,1449,1449,0
|
|
20230616,124700,496468978,1449,1449,1449,1449,160
|
|
20230616,124600,496237138,1449,1449,1449,1449,0
|
|
20230616,124500,496237138,1449,1449,1449,1449,0
|
|
20230616,124400,496237138,1449,1449,1449,1449,27
|
|
20230616,124300,496198015,1449,1449,1449,1449,1
|
|
20230616,124200,496196566,1449,1449,1449,1449,0
|
|
20230616,124100,496196566,1449,1449,1449,1449,100
|
|
20230616,124000,496051666,1450,1450,1450,1450,0
|
|
20230616,123900,496051666,1450,1450,1450,1450,0
|
|
20230616,123800,496051666,1450,1450,1450,1450,4
|
|
20230616,123700,496045866,1450,1450,1450,1450,0
|
|
20230616,123600,496045866,1450,1449,1450,1449,500
|
|
20230616,123500,495320906,1450,1450,1450,1450,0
|
|
20230616,123400,495320906,1450,1450,1450,1450,1
|
|
20230616,123300,495319456,1446,1446,1446,1446,0
|
|
20230616,123200,495319456,1446,1446,1446,1446,1997
|
|
20230616,123100,492431794,1448,1448,1448,1448,6
|
|
20230616,123000,492423106,1450,1446,1450,1446,610
|
|
20230616,122900,491539242,1446,1446,1446,1446,3
|
|
20230616,122800,491534904,1449,1449,1449,1449,0
|
|
20230616,122700,491534904,1449,1449,1449,1449,0
|
|
20230616,122600,491534904,1449,1449,1449,1449,8
|
|
20230616,122500,491523312,1449,1450,1450,1449,70
|
|
20230616,122400,491421880,1449,1449,1449,1449,0
|
|
20230616,122300,491421880,1449,1448,1449,1448,930
|
|
20230616,122200,490074963,1448,1448,1448,1448,0
|
|
20230616,122100,490074963,1448,1448,1448,1448,371
|
|
20230616,122000,489537755,1448,1448,1448,1448,510
|
|
20230616,121900,488799275,1449,1446,1449,1446,828
|
|
20230616,121800,487600478,1446,1445,1446,1445,108
|
|
20230616,121700,487444417,1445,1445,1445,1445,1590
|
|
20230616,121600,485146867,1445,1446,1446,1445,707
|
|
20230616,121500,484124652,1446,1446,1446,1446,400
|
|
20230616,121400,483546252,1446,1446,1446,1446,0
|
|
20230616,121300,483546252,1446,1446,1446,1446,206
|
|
20230616,121200,483248376,1447,1446,1447,1446,215
|
|
20230616,121100,482937281,1447,1446,1447,1446,407
|
|
20230616,121000,482348758,1446,1446,1446,1446,0
|
|
20230616,120900,482348758,1446,1446,1446,1446,4
|
|
20230616,120800,482342974,1447,1444,1447,1444,1750
|
|
20230616,120700,479815533,1444,1444,1444,1444,5
|
|
20230616,120600,479808313,1444,1440,1445,1438,784
|
|
20230616,120500,478677125,1442,1442,1442,1442,7
|
|
20230616,120400,478667031,1442,1442,1442,1442,12
|
|
20230616,120300,478649727,1442,1442,1442,1442,0
|
|
20230616,120200,478649727,1442,1446,1446,1442,50
|
|
20230616,120100,478577507,1453,1453,1453,1453,0
|
|
20230616,120000,478577507,1453,1453,1453,1453,0
|
|
20230616,115900,478577507,1453,1453,1453,1453,0
|
|
20230616,115800,478577507,1453,1453,1453,1453,0
|
|
20230616,115700,478577507,1453,1449,1453,1430,32429
|
|
20230616,115600,431936934,1451,1451,1451,1451,0
|
|
20230616,115500,431936934,1451,1451,1451,1451,0
|
|
20230616,115400,431936934,1451,1451,1451,1451,4
|
|
20230616,115300,431931130,1451,1451,1451,1451,1363
|
|
20230616,115200,429953417,1451,1451,1451,1451,2884
|
|
20230616,115100,425768733,1450,1451,1451,1450,910
|
|
20230616,115000,424448933,1450,1450,1450,1450,718
|
|
20230616,114900,423407833,1447,1447,1447,1447,0
|
|
20230616,114800,423407833,1447,1447,1447,1447,0
|
|
20230616,114700,423407833,1447,1447,1447,1447,0
|
|
20230616,114600,423407833,1447,1447,1447,1447,354
|
|
20230616,114500,422895595,1447,1447,1447,1447,0
|
|
20230616,114400,422895595,1447,1447,1447,1447,800
|
|
20230616,114300,421737995,1451,1451,1451,1451,0
|
|
20230616,114200,421737995,1451,1451,1451,1451,0
|
|
20230616,114100,421737995,1451,1450,1451,1450,21
|
|
20230616,114000,421707526,1451,1451,1451,1451,0
|
|
20230616,113900,421707526,1451,1451,1451,1451,0
|
|
20230616,113800,421707526,1451,1451,1451,1451,0
|
|
20230616,113700,421707526,1451,1451,1451,1451,0
|
|
20230616,113600,421707526,1451,1451,1451,1451,0
|
|
20230616,113500,421707526,1451,1451,1451,1451,0
|
|
20230616,113400,421707526,1451,1447,1451,1446,5202
|
|
20230616,113300,414180321,1451,1451,1451,1451,0
|
|
20230616,113200,414180321,1451,1451,1451,1451,140
|
|
20230616,113100,413977181,1451,1451,1451,1451,0
|
|
20230616,113000,413977181,1451,1447,1451,1447,2443
|
|
20230616,112900,410442088,1447,1448,1448,1447,5000
|
|
20230616,112800,403206541,1451,1450,1451,1450,300
|
|
20230616,112700,402771251,1451,1451,1451,1451,0
|
|
20230616,112600,402771251,1451,1451,1451,1451,0
|
|
20230616,112500,402771251,1451,1451,1451,1451,0
|
|
20230616,112400,402771251,1451,1451,1451,1451,0
|
|
20230616,112300,402771251,1451,1451,1451,1451,0
|
|
20230616,112200,402771251,1451,1451,1451,1451,0
|
|
20230616,112100,402771251,1451,1451,1451,1451,0
|
|
20230616,112000,402771251,1451,1451,1451,1451,0
|
|
20230616,111900,402771251,1451,1451,1451,1451,200
|
|
20230616,111800,402481051,1451,1451,1451,1451,110
|
|
20230616,111700,402321441,1447,1450,1450,1447,1263
|
|
20230616,111600,400493336,1451,1451,1451,1451,0
|
|
20230616,111500,400493336,1451,1450,1451,1450,60
|
|
20230616,111400,400406302,1450,1455,1455,1450,3853
|
|
20230616,111300,394808551,1453,1453,1453,1453,228
|
|
20230616,111200,394477267,1455,1455,1455,1453,526
|
|
20230616,111100,393712847,1455,1455,1455,1455,0
|
|
20230616,111000,393712847,1455,1455,1455,1455,1
|
|
20230616,110900,393711392,1453,1453,1453,1453,0
|
|
20230616,110800,393711392,1453,1454,1454,1453,270
|
|
20230616,110700,393318904,1454,1454,1454,1454,148
|
|
20230616,110600,393103712,1454,1455,1455,1454,40
|
|
20230616,110500,393045522,1455,1455,1455,1454,71
|
|
20230616,110400,392942227,1455,1455,1455,1455,1
|
|
20230616,110300,392940772,1455,1454,1455,1454,16
|
|
20230616,110200,392917507,1454,1454,1454,1454,0
|
|
20230616,110100,392917507,1454,1454,1454,1454,0
|
|
20230616,110000,392917507,1454,1454,1454,1454,2000
|
|
20230616,105900,390009507,1454,1454,1454,1454,0
|
|
20230616,105800,390009507,1454,1454,1454,1454,6
|
|
20230616,105700,390000783,1455,1453,1455,1453,45
|
|
20230616,105600,389935346,1451,1450,1451,1450,6261
|
|
20230616,105500,380856886,1449,1447,1449,1447,2041
|
|
20230616,105400,377901550,1448,1447,1448,1447,984
|
|
20230616,105300,376477701,1447,1447,1447,1447,2764
|
|
20230616,105200,372478193,1447,1447,1447,1447,2100
|
|
20230616,105100,369439493,1447,1447,1447,1447,0
|
|
20230616,105000,369439493,1447,1445,1447,1445,105
|
|
20230616,104900,369287766,1446,1446,1446,1446,1000
|
|
20230616,104800,367841766,1446,1446,1446,1446,90
|
|
20230616,104700,367711626,1446,1446,1446,1446,0
|
|
20230616,104600,367711626,1446,1446,1446,1446,0
|
|
20230616,104500,367711626,1446,1440,1446,1440,3672
|
|
20230616,104400,362423940,1440,1440,1440,1440,0
|
|
20230616,104300,362423940,1440,1439,1440,1439,1057
|
|
20230616,104200,360902916,1439,1439,1439,1439,0
|
|
20230616,104100,360902916,1439,1439,1439,1439,0
|
|
20230616,104000,360902916,1439,1439,1439,1439,437
|
|
20230616,103900,360274073,1439,1436,1439,1435,5001
|
|
20230616,103800,353094847,1439,1439,1439,1439,0
|
|
20230616,103700,353094847,1439,1439,1439,1439,100
|
|
20230616,103600,352950947,1436,1436,1436,1436,0
|
|
20230616,103500,352950947,1436,1436,1436,1436,1607
|
|
20230616,103400,350643295,1437,1443,1443,1437,14594
|
|
20230616,103300,329625821,1444,1444,1444,1444,50
|
|
20230616,103200,329553621,1444,1445,1445,1444,10
|
|
20230616,103100,329539176,1448,1443,1448,1443,1004
|
|
20230616,103000,328085971,1442,1445,1445,1442,2559
|
|
20230616,102900,324389525,1446,1447,1448,1446,1541
|
|
20230616,102800,322158864,1447,1447,1447,1447,814
|
|
20230616,102700,320981006,1447,1447,1447,1447,13
|
|
20230616,102600,320962195,1447,1447,1447,1447,10
|
|
20230616,102500,320947725,1448,1448,1448,1448,0
|
|
20230616,102400,320947725,1448,1448,1448,1448,0
|
|
20230616,102300,320947725,1448,1448,1448,1448,3
|
|
20230616,102200,320943381,1446,1446,1446,1446,0
|
|
20230616,102100,320943381,1446,1447,1447,1446,22
|
|
20230616,102000,320911553,1447,1447,1447,1447,0
|
|
20230616,101900,320911553,1447,1447,1447,1447,7
|
|
20230616,101800,320901424,1448,1448,1448,1448,152
|
|
20230616,101700,320681328,1448,1448,1448,1448,0
|
|
20230616,101600,320681328,1448,1448,1448,1448,0
|
|
20230616,101500,320681328,1448,1448,1448,1448,51
|
|
20230616,101400,320607480,1448,1448,1448,1448,2
|
|
20230616,101300,320604584,1448,1448,1448,1448,0
|
|
20230616,101200,320604584,1448,1449,1449,1448,3
|
|
20230616,101100,320600239,1449,1453,1453,1449,6642
|
|
20230616,101000,310962282,1453,1453,1453,1453,13
|
|
20230616,100900,310943393,1453,1453,1453,1453,26
|
|
20230616,100800,310905615,1454,1453,1454,1453,705
|
|
20230616,100700,309880590,1454,1453,1454,1453,248
|
|
20230616,100600,309520139,1454,1454,1454,1454,1000
|
|
20230616,100500,308066139,1454,1455,1455,1454,2865
|
|
20230616,100400,303898264,1455,1455,1455,1455,0
|
|
20230616,100300,303898264,1455,1455,1455,1454,2125
|
|
20230616,100200,300806394,1455,1455,1455,1455,4985
|
|
20230616,100100,293553219,1454,1454,1454,1454,632
|
|
20230616,100000,292634291,1455,1451,1455,1451,6848
|
|
20230616,095900,282670479,1454,1454,1454,1454,2015
|
|
20230616,095800,279740669,1453,1451,1453,1451,1041
|
|
20230616,095700,278228144,1451,1452,1452,1451,52
|
|
20230616,095600,278152642,1450,1453,1453,1450,617
|
|
20230616,095500,277256144,1453,1449,1453,1449,1684
|
|
20230616,095400,274812944,1446,1449,1450,1446,5459
|
|
20230616,095300,266911037,1448,1449,1450,1448,1400
|
|
20230616,095200,264881537,1448,1448,1448,1448,1157
|
|
20230616,095100,263206201,1448,1448,1448,1448,174
|
|
20230616,095000,262954249,1445,1444,1445,1444,502
|
|
20230616,094900,262229088,1443,1443,1444,1443,1076
|
|
20230616,094800,260676073,1440,1439,1440,1439,4553
|
|
20230616,094700,254120302,1438,1438,1438,1438,54
|
|
20230616,094600,254042650,1438,1439,1439,1438,2094
|
|
20230616,094500,251029394,1435,1435,1435,1435,500
|
|
20230616,094400,250311894,1434,1434,1434,1434,54
|
|
20230616,094300,250234458,1434,1430,1434,1430,711
|
|
20230616,094200,249217724,1430,1430,1430,1430,2500
|
|
20230616,094100,245642724,1430,1430,1430,1430,2500
|
|
20230616,094000,242067724,1439,1439,1439,1439,0
|
|
20230616,093900,242067724,1439,1439,1439,1439,29
|
|
20230616,093800,242025993,1439,1439,1439,1439,121
|
|
20230616,093700,241851874,1428,1433,1433,1428,14242
|
|
20230616,093600,221479305,1433,1435,1435,1433,9596
|
|
20230616,093500,207717971,1435,1439,1439,1435,3539
|
|
20230616,093400,202636563,1437,1437,1437,1437,502
|
|
20230616,093300,201915189,1440,1441,1441,1440,184
|
|
20230616,093200,201650103,1441,1440,1441,1436,9430
|
|
20230616,093100,188078433,1441,1440,1441,1436,7421
|
|
20230616,093000,177394559,1440,1432,1440,1431,5565
|
|
20230616,092900,169430258,1430,1442,1442,1430,13099
|
|
20230616,092800,150660073,1441,1449,1449,1441,4175
|
|
20230616,092700,144625706,1450,1455,1456,1450,24944
|
|
20230616,092600,108417350,1455,1455,1456,1455,1890
|
|
20230616,092500,105667350,1456,1455,1456,1455,5002
|
|
20230616,092400,98389438,1457,1457,1457,1456,594
|
|
20230616,092300,97524480,1455,1455,1455,1455,1058
|
|
20230616,092200,95985090,1455,1457,1457,1455,3216
|
|
20230616,092100,91304251,1457,1462,1462,1457,1102
|
|
20230616,092000,89698127,1463,1463,1463,1463,10
|
|
20230616,091900,89683497,1464,1457,1464,1457,4500
|
|
20230616,091800,83123527,1464,1455,1464,1455,3510
|
|
20230616,091700,78014937,1456,1456,1465,1455,3651
|
|
20230616,091600,72699118,1456,1459,1459,1456,8000
|
|
20230616,091500,61034498,1458,1466,1466,1458,2918
|
|
20230616,091400,56773710,1466,1467,1467,1466,2490
|
|
20230616,091300,53122370,1466,1469,1469,1466,5966
|
|
20230616,091200,44369835,1469,1472,1479,1469,3206
|
|
20230616,091100,39657896,1471,1475,1475,1471,1105
|
|
20230616,091000,38032021,1480,1475,1480,1475,1002
|
|
20230616,090900,36554061,1480,1479,1480,1479,2
|
|
20230616,090800,36551102,1479,1480,1480,1479,2460
|
|
20230616,090700,32911657,1480,1481,1481,1480,1123
|
|
20230616,090600,31249590,1488,1480,1488,1480,1701
|
|
20230616,090500,28731076,1480,1480,1481,1480,9300
|
|
20230616,090400,14966589,1496,1496,1496,1480,1220
|
|
20230616,090300,13157469,1496,1488,1496,1484,5262
|
|
20230616,090200,5341903,1488,1489,1489,1488,2610
|
|
20230616,090100,1458193,1486,1510,1510,1486,976
|
|
20230616,090000,3020,1510,1510,1510,1510,2
|