673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,201000,426267223,1754,1754,1754,1754,245
|
|
20230616,200900,426267223,1754,1754,1754,1754,0
|
|
20230616,200800,426267223,1754,1754,1754,1754,0
|
|
20230616,200700,426267223,1754,1754,1754,1754,0
|
|
20230616,200600,426267223,1754,1754,1754,1754,0
|
|
20230616,200500,426267223,1754,1754,1754,1754,0
|
|
20230616,200400,426267223,1754,1754,1754,1754,0
|
|
20230616,200300,426267223,1754,1754,1754,1754,0
|
|
20230616,200200,426267223,1754,1754,1754,1754,0
|
|
20230616,200100,426267223,1754,1754,1754,1754,0
|
|
20230616,200000,426267223,1754,1754,1754,1754,0
|
|
20230616,195900,426267223,1754,1754,1754,1754,0
|
|
20230616,195800,426267223,1754,1754,1754,1754,0
|
|
20230616,195700,426267223,1754,1754,1754,1754,0
|
|
20230616,195600,426267223,1754,1754,1754,1754,0
|
|
20230616,195500,426267223,1754,1754,1754,1754,0
|
|
20230616,195400,426267223,1754,1754,1754,1754,0
|
|
20230616,195300,426267223,1754,1754,1754,1754,0
|
|
20230616,195200,426267223,1754,1754,1754,1754,0
|
|
20230616,195100,426267223,1754,1754,1754,1754,0
|
|
20230616,195000,426267223,1754,1754,1754,1754,0
|
|
20230616,194900,426267223,1754,1754,1754,1754,0
|
|
20230616,194800,426267223,1754,1754,1754,1754,0
|
|
20230616,194700,426267223,1754,1754,1754,1754,0
|
|
20230616,194600,426267223,1754,1754,1754,1754,0
|
|
20230616,194500,426267223,1754,1754,1754,1754,0
|
|
20230616,194400,426267223,1754,1754,1754,1754,0
|
|
20230616,194300,426267223,1754,1754,1754,1754,0
|
|
20230616,194200,426267223,1754,1754,1754,1754,0
|
|
20230616,194100,426267223,1754,1754,1754,1754,0
|
|
20230616,194000,426267223,1754,1754,1754,1754,245
|
|
20230616,193900,426267223,1754,1754,1754,1754,0
|
|
20230616,193800,426267223,1754,1754,1754,1754,0
|
|
20230616,193700,426267223,1754,1754,1754,1754,0
|
|
20230616,193600,426267223,1754,1754,1754,1754,0
|
|
20230616,193500,426267223,1754,1754,1754,1754,0
|
|
20230616,193400,426267223,1754,1754,1754,1754,0
|
|
20230616,193300,426267223,1754,1754,1754,1754,0
|
|
20230616,193200,426267223,1754,1754,1754,1754,0
|
|
20230616,193100,426267223,1754,1754,1754,1754,0
|
|
20230616,193000,426267223,1754,1754,1754,1754,0
|
|
20230616,192900,426267223,1754,1754,1754,1754,0
|
|
20230616,192800,426267223,1754,1754,1754,1754,0
|
|
20230616,192700,426267223,1754,1754,1754,1754,0
|
|
20230616,192600,426267223,1754,1754,1754,1754,0
|
|
20230616,192500,426267223,1754,1754,1754,1754,0
|
|
20230616,192400,426267223,1754,1754,1754,1754,0
|
|
20230616,192300,426267223,1754,1754,1754,1754,0
|
|
20230616,192200,426267223,1754,1754,1754,1754,0
|
|
20230616,192100,426267223,1754,1754,1754,1754,0
|
|
20230616,192000,426267223,1754,1754,1754,1754,0
|
|
20230616,191900,426267223,1754,1754,1754,1754,0
|
|
20230616,191800,426267223,1754,1754,1754,1754,0
|
|
20230616,191700,426267223,1754,1754,1754,1754,0
|
|
20230616,191600,426267223,1754,1754,1754,1754,0
|
|
20230616,191500,426267223,1754,1754,1754,1754,0
|
|
20230616,191400,426267223,1754,1754,1754,1754,0
|
|
20230616,191300,426267223,1754,1754,1754,1754,0
|
|
20230616,191200,426267223,1754,1754,1754,1754,0
|
|
20230616,191100,426267223,1754,1754,1754,1754,0
|
|
20230616,191000,426267223,1754,1754,1754,1754,245
|
|
20230616,190900,426267223,1754,1754,1754,1754,0
|
|
20230616,190800,426267223,1754,1754,1754,1754,0
|
|
20230616,190700,426267223,1754,1754,1754,1754,0
|
|
20230616,190600,426267223,1754,1754,1754,1754,0
|
|
20230616,190500,426267223,1754,1754,1754,1754,0
|
|
20230616,190400,426267223,1754,1754,1754,1754,0
|
|
20230616,190300,426267223,1754,1754,1754,1754,0
|
|
20230616,190200,426267223,1754,1754,1754,1754,0
|
|
20230616,190100,426267223,1754,1754,1754,1754,0
|
|
20230616,190000,426267223,1754,1754,1754,1754,0
|
|
20230616,185900,426267223,1754,1754,1754,1754,0
|
|
20230616,185800,426267223,1754,1754,1754,1754,0
|
|
20230616,185700,426267223,1754,1754,1754,1754,0
|
|
20230616,185600,426267223,1754,1754,1754,1754,0
|
|
20230616,185500,426267223,1754,1754,1754,1754,0
|
|
20230616,185400,426267223,1754,1754,1754,1754,0
|
|
20230616,185300,426267223,1754,1754,1754,1754,0
|
|
20230616,185200,426267223,1754,1754,1754,1754,0
|
|
20230616,185100,426267223,1754,1754,1754,1754,0
|
|
20230616,185000,426267223,1754,1754,1754,1754,0
|
|
20230616,184900,426267223,1754,1754,1754,1754,0
|
|
20230616,184800,426267223,1754,1754,1754,1754,0
|
|
20230616,184700,426267223,1754,1754,1754,1754,0
|
|
20230616,184600,426267223,1754,1754,1754,1754,0
|
|
20230616,184500,426267223,1754,1754,1754,1754,0
|
|
20230616,184400,426267223,1754,1754,1754,1754,0
|
|
20230616,184300,426267223,1754,1754,1754,1754,0
|
|
20230616,184200,426267223,1754,1754,1754,1754,0
|
|
20230616,184100,426267223,1754,1754,1754,1754,0
|
|
20230616,184000,426267223,1754,1754,1754,1754,245
|
|
20230616,183900,426267223,1754,1754,1754,1754,0
|
|
20230616,183800,426267223,1754,1754,1754,1754,0
|
|
20230616,183700,426267223,1754,1754,1754,1754,0
|
|
20230616,183600,426267223,1754,1754,1754,1754,0
|
|
20230616,183500,426267223,1754,1754,1754,1754,0
|
|
20230616,183400,426267223,1754,1754,1754,1754,0
|
|
20230616,183300,426267223,1754,1754,1754,1754,0
|
|
20230616,183200,426267223,1754,1754,1754,1754,0
|
|
20230616,183100,426267223,1754,1754,1754,1754,0
|
|
20230616,183000,426267223,1754,1754,1754,1754,0
|
|
20230616,182900,426267223,1754,1754,1754,1754,0
|
|
20230616,182800,426267223,1754,1754,1754,1754,0
|
|
20230616,182700,426267223,1754,1754,1754,1754,0
|
|
20230616,182600,426267223,1754,1754,1754,1754,0
|
|
20230616,182500,426267223,1754,1754,1754,1754,0
|
|
20230616,182400,426267223,1754,1754,1754,1754,0
|
|
20230616,182300,426267223,1754,1754,1754,1754,0
|
|
20230616,182200,426267223,1754,1754,1754,1754,0
|
|
20230616,182100,426267223,1754,1754,1754,1754,0
|
|
20230616,182000,426267223,1754,1754,1754,1754,0
|
|
20230616,181900,426267223,1754,1754,1754,1754,0
|
|
20230616,181800,426267223,1754,1754,1754,1754,0
|
|
20230616,181700,426267223,1754,1754,1754,1754,0
|
|
20230616,181600,426267223,1754,1754,1754,1754,0
|
|
20230616,181500,426267223,1754,1754,1754,1754,0
|
|
20230616,181400,426267223,1754,1754,1754,1754,0
|
|
20230616,181300,426267223,1754,1754,1754,1754,0
|
|
20230616,181200,426267223,1754,1754,1754,1754,0
|
|
20230616,181100,426267223,1754,1754,1754,1754,0
|
|
20230616,181000,426267223,1754,1754,1754,1754,245
|
|
20230616,180900,426267223,1754,1754,1754,1754,0
|
|
20230616,180800,426267223,1754,1754,1754,1754,0
|
|
20230616,180700,426267223,1754,1754,1754,1754,0
|
|
20230616,180600,426267223,1754,1754,1754,1754,0
|
|
20230616,180500,426267223,1754,1754,1754,1754,0
|
|
20230616,180400,426267223,1754,1754,1754,1754,0
|
|
20230616,180300,426267223,1754,1754,1754,1754,0
|
|
20230616,180200,426267223,1754,1754,1754,1754,0
|
|
20230616,180100,426267223,1754,1754,1754,1754,0
|
|
20230616,180000,426267223,1754,1754,1754,1754,0
|
|
20230616,175900,426267223,1754,1754,1754,1754,0
|
|
20230616,175800,426267223,1754,1754,1754,1754,0
|
|
20230616,175700,426267223,1754,1754,1754,1754,0
|
|
20230616,175600,426267223,1754,1754,1754,1754,0
|
|
20230616,175500,426267223,1754,1754,1754,1754,0
|
|
20230616,175400,426267223,1754,1754,1754,1754,0
|
|
20230616,175300,426267223,1754,1754,1754,1754,0
|
|
20230616,175200,426267223,1754,1754,1754,1754,0
|
|
20230616,175100,426267223,1754,1754,1754,1754,0
|
|
20230616,175000,426267223,1754,1754,1754,1754,0
|
|
20230616,174900,426267223,1754,1754,1754,1754,0
|
|
20230616,174800,426267223,1754,1754,1754,1754,0
|
|
20230616,174700,426267223,1754,1754,1754,1754,0
|
|
20230616,174600,426267223,1754,1754,1754,1754,0
|
|
20230616,174500,426267223,1754,1754,1754,1754,0
|
|
20230616,174400,426267223,1754,1754,1754,1754,0
|
|
20230616,174300,426267223,1754,1754,1754,1754,0
|
|
20230616,174200,426267223,1754,1754,1754,1754,0
|
|
20230616,174100,426267223,1754,1754,1754,1754,0
|
|
20230616,174000,426267223,1754,1754,1754,1754,245
|
|
20230616,173900,426267223,1754,1754,1754,1754,0
|
|
20230616,173800,426267223,1754,1754,1754,1754,0
|
|
20230616,173700,426267223,1754,1754,1754,1754,0
|
|
20230616,173600,426267223,1754,1754,1754,1754,0
|
|
20230616,173500,426267223,1754,1754,1754,1754,0
|
|
20230616,173400,426267223,1754,1754,1754,1754,0
|
|
20230616,173300,426267223,1754,1754,1754,1754,0
|
|
20230616,173200,426267223,1754,1754,1754,1754,0
|
|
20230616,173100,426267223,1754,1754,1754,1754,0
|
|
20230616,173000,426267223,1754,1754,1754,1754,0
|
|
20230616,172900,426267223,1754,1754,1754,1754,0
|
|
20230616,172800,426267223,1754,1754,1754,1754,0
|
|
20230616,172700,426267223,1754,1754,1754,1754,0
|
|
20230616,172600,426267223,1754,1754,1754,1754,0
|
|
20230616,172500,426267223,1754,1754,1754,1754,0
|
|
20230616,172400,426267223,1754,1754,1754,1754,0
|
|
20230616,172300,426267223,1754,1754,1754,1754,0
|
|
20230616,172200,426267223,1754,1754,1754,1754,0
|
|
20230616,172100,426267223,1754,1754,1754,1754,0
|
|
20230616,172000,426267223,1754,1754,1754,1754,0
|
|
20230616,171900,426267223,1754,1754,1754,1754,0
|
|
20230616,171800,426267223,1754,1754,1754,1754,0
|
|
20230616,171700,426267223,1754,1754,1754,1754,0
|
|
20230616,171600,426267223,1754,1754,1754,1754,0
|
|
20230616,171500,426267223,1754,1754,1754,1754,0
|
|
20230616,171400,426267223,1754,1754,1754,1754,0
|
|
20230616,171300,426267223,1754,1754,1754,1754,0
|
|
20230616,171200,426267223,1754,1754,1754,1754,0
|
|
20230616,171100,426267223,1754,1754,1754,1754,0
|
|
20230616,171000,426267223,1754,1754,1754,1754,245
|
|
20230616,170900,426267223,1754,1754,1754,1754,0
|
|
20230616,170800,426267223,1754,1754,1754,1754,0
|
|
20230616,170700,426267223,1754,1754,1754,1754,0
|
|
20230616,170600,426267223,1754,1754,1754,1754,0
|
|
20230616,170500,426267223,1754,1754,1754,1754,0
|
|
20230616,170400,426267223,1754,1754,1754,1754,0
|
|
20230616,170300,426267223,1754,1754,1754,1754,0
|
|
20230616,170200,426267223,1754,1754,1754,1754,0
|
|
20230616,170100,426267223,1754,1754,1754,1754,0
|
|
20230616,170000,426267223,1754,1754,1754,1754,0
|
|
20230616,165900,426267223,1754,1754,1754,1754,0
|
|
20230616,165800,426267223,1754,1754,1754,1754,0
|
|
20230616,165700,426267223,1754,1754,1754,1754,0
|
|
20230616,165600,426267223,1754,1754,1754,1754,0
|
|
20230616,165500,426267223,1754,1754,1754,1754,0
|
|
20230616,165400,426267223,1754,1754,1754,1754,0
|
|
20230616,165300,426267223,1754,1754,1754,1754,0
|
|
20230616,165200,426267223,1754,1754,1754,1754,0
|
|
20230616,165100,426267223,1754,1754,1754,1754,0
|
|
20230616,165000,426267223,1754,1754,1754,1754,0
|
|
20230616,164900,426267223,1754,1754,1754,1754,0
|
|
20230616,164800,426267223,1754,1754,1754,1754,0
|
|
20230616,164700,426267223,1754,1754,1754,1754,0
|
|
20230616,164600,426267223,1754,1754,1754,1754,0
|
|
20230616,164500,426267223,1754,1754,1754,1754,0
|
|
20230616,164400,426267223,1754,1754,1754,1754,0
|
|
20230616,164300,426267223,1754,1754,1754,1754,0
|
|
20230616,164200,426267223,1754,1754,1754,1754,0
|
|
20230616,164100,426267223,1754,1754,1754,1754,0
|
|
20230616,164000,426267223,1754,1754,1754,1754,245
|
|
20230616,163900,426267223,1754,1754,1754,1754,0
|
|
20230616,163800,426267223,1754,1754,1754,1754,0
|
|
20230616,163700,426267223,1754,1754,1754,1754,0
|
|
20230616,163600,426267223,1754,1754,1754,1754,0
|
|
20230616,163500,426267223,1754,1754,1754,1754,0
|
|
20230616,163400,426267223,1754,1754,1754,1754,0
|
|
20230616,163300,426267223,1754,1754,1754,1754,0
|
|
20230616,163200,426267223,1754,1754,1754,1754,0
|
|
20230616,163100,426267223,1754,1754,1754,1754,0
|
|
20230616,163000,426267223,1754,1754,1754,1754,0
|
|
20230616,162900,426267223,1754,1754,1754,1754,0
|
|
20230616,162800,426267223,1754,1754,1754,1754,0
|
|
20230616,162700,426267223,1754,1754,1754,1754,0
|
|
20230616,162600,426267223,1754,1754,1754,1754,0
|
|
20230616,162500,426267223,1754,1754,1754,1754,0
|
|
20230616,162400,426267223,1754,1754,1754,1754,0
|
|
20230616,162300,426267223,1754,1754,1754,1754,0
|
|
20230616,162200,426267223,1754,1754,1754,1754,0
|
|
20230616,162100,426267223,1754,1754,1754,1754,0
|
|
20230616,162000,426267223,1754,1754,1754,1754,0
|
|
20230616,161900,426267223,1754,1754,1754,1754,0
|
|
20230616,161800,426267223,1754,1754,1754,1754,0
|
|
20230616,161700,426267223,1754,1754,1754,1754,0
|
|
20230616,161600,426267223,1754,1754,1754,1754,0
|
|
20230616,161500,426267223,1754,1754,1754,1754,0
|
|
20230616,161400,426267223,1754,1754,1754,1754,0
|
|
20230616,161300,426267223,1754,1754,1754,1754,0
|
|
20230616,161200,426267223,1754,1754,1754,1754,0
|
|
20230616,161100,426267223,1754,1754,1754,1754,0
|
|
20230616,161000,426267223,1754,1754,1754,1754,245
|
|
20230616,160900,426267223,1754,1754,1754,1754,0
|
|
20230616,160800,426267223,1754,1754,1754,1754,0
|
|
20230616,160700,426267223,1754,1754,1754,1754,0
|
|
20230616,160600,426267223,1754,1754,1754,1754,0
|
|
20230616,160500,426267223,1754,1754,1754,1754,0
|
|
20230616,160400,426267223,1754,1754,1754,1754,0
|
|
20230616,160300,426267223,1754,1754,1754,1754,0
|
|
20230616,160200,426267223,1754,1754,1754,1754,0
|
|
20230616,160100,426267223,1754,1754,1754,1754,0
|
|
20230616,160000,426267223,1754,1754,1754,1754,0
|
|
20230616,155900,426267223,1754,1754,1754,1754,0
|
|
20230616,155800,426267223,1754,1754,1754,1754,0
|
|
20230616,155700,426267223,1754,1754,1754,1754,0
|
|
20230616,155600,426267223,1754,1754,1754,1754,0
|
|
20230616,155500,426267223,1754,1754,1754,1754,0
|
|
20230616,155400,426267223,1754,1754,1754,1754,0
|
|
20230616,155300,426267223,1754,1754,1754,1754,0
|
|
20230616,155200,426267223,1754,1754,1754,1754,0
|
|
20230616,155100,426267223,1754,1754,1754,1754,0
|
|
20230616,155000,426267223,1754,1754,1754,1754,0
|
|
20230616,154900,426267223,1754,1754,1754,1754,0
|
|
20230616,154800,426267223,1754,1754,1754,1754,0
|
|
20230616,154700,426267223,1754,1754,1754,1754,0
|
|
20230616,154600,426267223,1754,1754,1754,1754,0
|
|
20230616,154500,426267223,1754,1754,1754,1754,0
|
|
20230616,154400,426267223,1754,1754,1754,1754,0
|
|
20230616,154300,426267223,1754,1754,1754,1754,0
|
|
20230616,154200,426267223,1754,1754,1754,1754,0
|
|
20230616,154100,426267223,1754,1754,1754,1754,0
|
|
20230616,154000,426267223,1754,1754,1754,1754,245
|
|
20230616,153900,426267223,1754,1754,1754,1754,0
|
|
20230616,153800,426267223,1754,1754,1754,1754,0
|
|
20230616,153700,426267223,1754,1754,1754,1754,0
|
|
20230616,153600,426267223,1754,1754,1754,1754,0
|
|
20230616,153500,426267223,1754,1754,1754,1754,0
|
|
20230616,153400,426267223,1754,1754,1754,1754,0
|
|
20230616,153300,426267223,1754,1754,1754,1754,0
|
|
20230616,153200,426267223,1754,1754,1754,1754,0
|
|
20230616,153100,426267223,1754,1754,1754,1754,0
|
|
20230616,153000,426267223,1754,1754,1754,1754,245
|
|
20230616,152900,425837493,1750,1750,1750,1750,0
|
|
20230616,152800,425837493,1750,1750,1750,1750,0
|
|
20230616,152700,425837493,1750,1750,1750,1750,0
|
|
20230616,152600,425837493,1750,1750,1750,1750,0
|
|
20230616,152500,425837493,1750,1750,1750,1750,0
|
|
20230616,152400,425837493,1750,1750,1750,1750,0
|
|
20230616,152300,425837493,1750,1750,1750,1750,0
|
|
20230616,152200,425837493,1750,1750,1750,1750,0
|
|
20230616,152100,425837493,1750,1750,1750,1750,0
|
|
20230616,152000,425837493,1750,1750,1750,1750,0
|
|
20230616,151900,425837493,1750,1754,1754,1750,1200
|
|
20230616,151800,423734640,1754,1754,1754,1754,0
|
|
20230616,151700,423734640,1754,1754,1754,1754,480
|
|
20230616,151600,422892720,1754,1753,1754,1753,237
|
|
20230616,151500,422477159,1753,1752,1753,1752,2138
|
|
20230616,151400,418730283,1752,1752,1752,1752,0
|
|
20230616,151300,418730283,1752,1752,1752,1752,30
|
|
20230616,151200,418677723,1752,1752,1752,1752,11
|
|
20230616,151100,418658451,1751,1751,1751,1751,0
|
|
20230616,151000,418658451,1751,1751,1751,1750,800
|
|
20230616,150900,417258101,1752,1751,1752,1751,100
|
|
20230616,150800,417082951,1752,1751,1752,1751,12
|
|
20230616,150700,417061932,1750,1751,1751,1750,70
|
|
20230616,150600,416939422,1751,1752,1753,1751,657
|
|
20230616,150500,415788381,1750,1750,1750,1750,0
|
|
20230616,150400,415788381,1750,1750,1750,1750,0
|
|
20230616,150300,415788381,1750,1750,1750,1750,0
|
|
20230616,150200,415788381,1750,1750,1750,1750,146
|
|
20230616,150100,415532881,1750,1750,1750,1750,0
|
|
20230616,150000,415532881,1750,1750,1750,1750,0
|
|
20230616,145900,415532881,1750,1750,1750,1750,0
|
|
20230616,145800,415532881,1750,1750,1750,1750,0
|
|
20230616,145700,415532881,1750,1750,1750,1750,0
|
|
20230616,145600,415532881,1750,1750,1750,1750,0
|
|
20230616,145500,415532881,1750,1750,1750,1750,0
|
|
20230616,145400,415532881,1750,1750,1750,1750,0
|
|
20230616,145300,415532881,1750,1750,1750,1750,10
|
|
20230616,145200,415515381,1750,1750,1750,1750,0
|
|
20230616,145100,415515381,1750,1750,1750,1750,1
|
|
20230616,145000,415513631,1742,1749,1749,1742,271
|
|
20230616,144900,415041373,1749,1749,1749,1749,393
|
|
20230616,144800,414354016,1749,1749,1749,1749,0
|
|
20230616,144700,414354016,1749,1749,1749,1749,0
|
|
20230616,144600,414354016,1749,1749,1749,1749,0
|
|
20230616,144500,414354016,1749,1749,1749,1749,88
|
|
20230616,144400,414200104,1749,1749,1749,1749,0
|
|
20230616,144300,414200104,1749,1749,1749,1749,2
|
|
20230616,144200,414196606,1749,1749,1749,1749,0
|
|
20230616,144100,414196606,1749,1749,1749,1749,0
|
|
20230616,144000,414196606,1749,1749,1749,1749,0
|
|
20230616,143900,414196606,1749,1743,1749,1743,2
|
|
20230616,143800,414193114,1749,1749,1749,1749,2
|
|
20230616,143700,414189616,1749,1749,1749,1749,0
|
|
20230616,143600,414189616,1749,1749,1749,1749,0
|
|
20230616,143500,414189616,1749,1749,1749,1749,1
|
|
20230616,143400,414187867,1749,1749,1749,1749,1
|
|
20230616,143300,414186118,1743,1743,1743,1743,1
|
|
20230616,143200,414184375,1749,1749,1749,1749,0
|
|
20230616,143100,414184375,1749,1749,1749,1749,0
|
|
20230616,143000,414184375,1749,1749,1749,1749,0
|
|
20230616,142900,414184375,1749,1750,1750,1749,4
|
|
20230616,142800,414177378,1749,1749,1749,1749,0
|
|
20230616,142700,414177378,1749,1749,1749,1749,0
|
|
20230616,142600,414177378,1749,1749,1749,1749,0
|
|
20230616,142500,414177378,1749,1750,1750,1749,58
|
|
20230616,142400,414075925,1750,1750,1750,1750,0
|
|
20230616,142300,414075925,1750,1750,1750,1750,0
|
|
20230616,142200,414075925,1750,1750,1750,1750,0
|
|
20230616,142100,414075925,1750,1750,1750,1750,57
|
|
20230616,142000,413976175,1751,1747,1751,1740,2516
|
|
20230616,141900,409587816,1752,1752,1752,1752,0
|
|
20230616,141800,409587816,1752,1751,1752,1751,52
|
|
20230616,141700,409496762,1747,1747,1747,1747,0
|
|
20230616,141600,409496762,1747,1747,1747,1747,0
|
|
20230616,141500,409496762,1747,1748,1748,1747,10
|
|
20230616,141400,409479287,1753,1753,1753,1753,0
|
|
20230616,141300,409479287,1753,1753,1753,1753,0
|
|
20230616,141200,409479287,1753,1753,1753,1753,0
|
|
20230616,141100,409479287,1753,1753,1753,1753,0
|
|
20230616,141000,409479287,1753,1753,1753,1753,1
|
|
20230616,140900,409477534,1748,1748,1748,1748,95
|
|
20230616,140800,409311474,1750,1750,1750,1750,0
|
|
20230616,140700,409311474,1750,1750,1750,1750,60
|
|
20230616,140600,409206474,1753,1753,1753,1753,0
|
|
20230616,140500,409206474,1753,1753,1753,1753,0
|
|
20230616,140400,409206474,1753,1753,1753,1753,0
|
|
20230616,140300,409206474,1753,1753,1753,1753,20
|
|
20230616,140200,409171414,1754,1754,1754,1754,0
|
|
20230616,140100,409171414,1754,1754,1754,1754,0
|
|
20230616,140000,409171414,1754,1754,1754,1754,0
|
|
20230616,135900,409171414,1754,1754,1754,1754,0
|
|
20230616,135800,409171414,1754,1754,1754,1754,0
|
|
20230616,135700,409171414,1754,1754,1754,1754,38
|
|
20230616,135600,409104762,1754,1754,1754,1754,0
|
|
20230616,135500,409104762,1754,1754,1754,1754,0
|
|
20230616,135400,409104762,1754,1754,1754,1754,0
|
|
20230616,135300,409104762,1754,1754,1754,1754,0
|
|
20230616,135200,409104762,1754,1754,1754,1754,0
|
|
20230616,135100,409104762,1754,1754,1754,1754,0
|
|
20230616,135000,409104762,1754,1754,1754,1754,100
|
|
20230616,134900,408929362,1754,1754,1754,1754,0
|
|
20230616,134800,408929362,1754,1754,1754,1754,0
|
|
20230616,134700,408929362,1754,1754,1754,1754,1
|
|
20230616,134600,408927608,1754,1754,1754,1754,0
|
|
20230616,134500,408927608,1754,1754,1754,1754,0
|
|
20230616,134400,408927608,1754,1754,1754,1754,0
|
|
20230616,134300,408927608,1754,1754,1754,1754,0
|
|
20230616,134200,408927608,1754,1754,1754,1754,0
|
|
20230616,134100,408927608,1754,1754,1754,1754,0
|
|
20230616,134000,408927608,1754,1754,1754,1754,0
|
|
20230616,133900,408927608,1754,1754,1754,1754,0
|
|
20230616,133800,408927608,1754,1754,1754,1754,0
|
|
20230616,133700,408927608,1754,1754,1754,1754,570
|
|
20230616,133600,407927828,1755,1755,1755,1755,1
|
|
20230616,133500,407926073,1746,1746,1746,1746,66
|
|
20230616,133400,407810837,1747,1747,1747,1747,0
|
|
20230616,133300,407810837,1747,1755,1755,1747,574
|
|
20230616,133200,406803499,1746,1746,1746,1746,1500
|
|
20230616,133100,404184499,1755,1755,1755,1755,0
|
|
20230616,133000,404184499,1755,1755,1755,1755,0
|
|
20230616,132900,404184499,1755,1755,1755,1755,0
|
|
20230616,132800,404184499,1755,1755,1755,1755,10
|
|
20230616,132700,404166949,1755,1755,1755,1755,17
|
|
20230616,132600,404137114,1755,1745,1755,1745,7
|
|
20230616,132500,404124889,1745,1754,1754,1745,3
|
|
20230616,132400,404119645,1755,1755,1755,1755,10
|
|
20230616,132300,404102095,1755,1755,1755,1755,0
|
|
20230616,132200,404102095,1755,1755,1755,1755,1
|
|
20230616,132100,404100340,1745,1745,1745,1745,194
|
|
20230616,132000,403761810,1745,1752,1752,1745,200
|
|
20230616,131900,403412480,1755,1755,1755,1755,0
|
|
20230616,131800,403412480,1755,1755,1755,1755,25
|
|
20230616,131700,403368605,1751,1751,1751,1751,0
|
|
20230616,131600,403368605,1751,1751,1751,1751,0
|
|
20230616,131500,403368605,1751,1751,1751,1751,0
|
|
20230616,131400,403368605,1751,1751,1751,1751,0
|
|
20230616,131300,403368605,1751,1751,1751,1751,0
|
|
20230616,131200,403368605,1751,1751,1751,1751,123
|
|
20230616,131100,403153232,1751,1750,1751,1750,777
|
|
20230616,131000,401792759,1750,1750,1750,1750,15
|
|
20230616,130900,401766509,1750,1750,1750,1750,0
|
|
20230616,130800,401766509,1750,1750,1750,1750,0
|
|
20230616,130700,401766509,1750,1750,1750,1750,0
|
|
20230616,130600,401766509,1750,1750,1750,1750,0
|
|
20230616,130500,401766509,1750,1750,1750,1750,1
|
|
20230616,130400,401764759,1751,1751,1751,1751,1
|
|
20230616,130300,401763008,1750,1750,1750,1750,0
|
|
20230616,130200,401763008,1750,1750,1750,1750,494
|
|
20230616,130100,400898508,1750,1750,1750,1750,7
|
|
20230616,130000,400886258,1750,1751,1751,1750,4302
|
|
20230616,125900,393353605,1751,1752,1752,1751,1354
|
|
20230616,125800,390982401,1755,1755,1755,1755,0
|
|
20230616,125700,390982401,1755,1755,1755,1755,5
|
|
20230616,125600,390973626,1755,1755,1755,1755,0
|
|
20230616,125500,390973626,1755,1755,1755,1755,0
|
|
20230616,125400,390973626,1755,1755,1755,1755,0
|
|
20230616,125300,390973626,1755,1755,1755,1755,0
|
|
20230616,125200,390973626,1755,1755,1755,1755,0
|
|
20230616,125100,390973626,1755,1755,1755,1755,1500
|
|
20230616,125000,388341126,1755,1753,1755,1753,2339
|
|
20230616,124900,384240201,1753,1753,1753,1753,0
|
|
20230616,124800,384240201,1753,1753,1753,1753,0
|
|
20230616,124700,384240201,1753,1753,1753,1753,500
|
|
20230616,124600,383363701,1753,1753,1753,1753,1187
|
|
20230616,124500,381282890,1753,1753,1753,1753,1400
|
|
20230616,124400,378828690,1753,1753,1753,1753,0
|
|
20230616,124300,378828690,1753,1753,1753,1753,0
|
|
20230616,124200,378828690,1753,1753,1753,1753,14
|
|
20230616,124100,378804148,1755,1755,1755,1755,0
|
|
20230616,124000,378804148,1755,1755,1755,1755,0
|
|
20230616,123900,378804148,1755,1755,1755,1755,0
|
|
20230616,123800,378804148,1755,1755,1755,1755,0
|
|
20230616,123700,378804148,1755,1755,1755,1755,0
|
|
20230616,123600,378804148,1755,1755,1755,1755,57
|
|
20230616,123500,378704113,1755,1755,1755,1755,0
|
|
20230616,123400,378704113,1755,1755,1755,1755,0
|
|
20230616,123300,378704113,1755,1755,1755,1755,0
|
|
20230616,123200,378704113,1755,1755,1755,1755,0
|
|
20230616,123100,378704113,1755,1755,1755,1755,0
|
|
20230616,123000,378704113,1755,1755,1755,1755,0
|
|
20230616,122900,378704113,1755,1755,1755,1755,0
|
|
20230616,122800,378704113,1755,1755,1755,1755,0
|
|
20230616,122700,378704113,1755,1751,1755,1751,88
|
|
20230616,122600,378550021,1755,1755,1755,1755,124
|
|
20230616,122500,378332401,1756,1751,1756,1751,2176
|
|
20230616,122400,374512321,1755,1755,1755,1755,87
|
|
20230616,122300,374359636,1755,1755,1755,1755,0
|
|
20230616,122200,374359636,1755,1752,1755,1752,657
|
|
20230616,122100,373208569,1752,1752,1752,1752,0
|
|
20230616,122000,373208569,1752,1752,1752,1752,0
|
|
20230616,121900,373208569,1752,1752,1752,1752,1
|
|
20230616,121800,373206817,1745,1745,1745,1745,0
|
|
20230616,121700,373206817,1745,1745,1745,1745,0
|
|
20230616,121600,373206817,1745,1752,1752,1745,242
|
|
20230616,121500,372784080,1752,1751,1752,1751,186
|
|
20230616,121400,372458231,1747,1747,1747,1747,0
|
|
20230616,121300,372458231,1747,1747,1747,1747,0
|
|
20230616,121200,372458231,1747,1747,1747,1747,10
|
|
20230616,121100,372440761,1747,1747,1747,1747,440
|
|
20230616,121000,371672081,1747,1747,1747,1747,0
|
|
20230616,120900,371672081,1747,1747,1747,1747,0
|
|
20230616,120800,371672081,1747,1747,1747,1747,0
|
|
20230616,120700,371672081,1747,1747,1747,1747,0
|
|
20230616,120600,371672081,1747,1747,1747,1747,0
|
|
20230616,120500,371672081,1747,1747,1747,1747,0
|
|
20230616,120400,371672081,1747,1747,1747,1747,148
|
|
20230616,120300,371413525,1747,1747,1747,1747,0
|
|
20230616,120200,371413525,1747,1747,1747,1747,0
|
|
20230616,120100,371413525,1747,1750,1750,1747,62
|
|
20230616,120000,371305160,1750,1750,1750,1750,33
|
|
20230616,115900,371247410,1752,1752,1752,1752,62
|
|
20230616,115800,371138786,1750,1750,1752,1750,58
|
|
20230616,115700,371037284,1750,1750,1750,1750,645
|
|
20230616,115600,369908534,1750,1750,1750,1750,55
|
|
20230616,115500,369812284,1751,1751,1751,1751,0
|
|
20230616,115400,369812284,1751,1751,1751,1751,36
|
|
20230616,115300,369749248,1751,1751,1751,1751,0
|
|
20230616,115200,369749248,1751,1751,1751,1751,7
|
|
20230616,115100,369736991,1750,1750,1750,1750,0
|
|
20230616,115000,369736991,1750,1750,1750,1750,33
|
|
20230616,114900,369679241,1750,1750,1750,1750,34
|
|
20230616,114800,369619741,1756,1756,1756,1756,20
|
|
20230616,114700,369584621,1750,1750,1750,1750,33
|
|
20230616,114600,369526871,1750,1750,1750,1750,0
|
|
20230616,114500,369526871,1750,1750,1750,1750,33
|
|
20230616,114400,369469121,1750,1750,1750,1750,0
|
|
20230616,114300,369469121,1750,1750,1750,1750,33
|
|
20230616,114200,369411371,1750,1750,1750,1750,0
|
|
20230616,114100,369411371,1750,1750,1750,1750,32
|
|
20230616,114000,369355371,1750,1750,1750,1750,1
|
|
20230616,113900,369353621,1750,1750,1750,1750,33
|
|
20230616,113800,369295871,1750,1754,1754,1750,1922
|
|
20230616,113700,365930051,1755,1755,1755,1755,0
|
|
20230616,113600,365930051,1755,1754,1755,1754,54
|
|
20230616,113500,365835334,1755,1755,1755,1755,0
|
|
20230616,113400,365835334,1755,1755,1755,1755,12
|
|
20230616,113300,365814274,1755,1755,1755,1755,0
|
|
20230616,113200,365814274,1755,1755,1755,1755,63
|
|
20230616,113100,365703709,1755,1755,1757,1755,1941
|
|
20230616,113000,362293454,1756,1756,1756,1756,1428
|
|
20230616,112900,359785886,1757,1757,1757,1757,0
|
|
20230616,112800,359785886,1757,1757,1757,1757,85
|
|
20230616,112700,359636541,1757,1757,1757,1757,43
|
|
20230616,112600,359560990,1757,1757,1757,1757,10
|
|
20230616,112500,359543420,1757,1760,1760,1757,316
|
|
20230616,112400,358987359,1761,1761,1761,1761,0
|
|
20230616,112300,358987359,1761,1760,1761,1760,44
|
|
20230616,112200,358909909,1760,1760,1760,1760,0
|
|
20230616,112100,358909909,1760,1757,1760,1757,332
|
|
20230616,112000,358325685,1760,1760,1760,1760,300
|
|
20230616,111900,357797685,1756,1756,1756,1756,106
|
|
20230616,111800,357611549,1756,1756,1756,1756,0
|
|
20230616,111700,357611549,1756,1757,1757,1756,568
|
|
20230616,111600,356613606,1757,1757,1757,1757,73
|
|
20230616,111500,356485345,1757,1757,1757,1757,0
|
|
20230616,111400,356485345,1757,1757,1757,1757,332
|
|
20230616,111300,355902021,1756,1756,1756,1756,0
|
|
20230616,111200,355902021,1756,1756,1756,1756,33
|
|
20230616,111100,355844073,1756,1756,1756,1756,0
|
|
20230616,111000,355844073,1756,1756,1756,1756,33
|
|
20230616,110900,355786125,1764,1758,1764,1757,2106
|
|
20230616,110800,352071913,1758,1763,1764,1758,42
|
|
20230616,110700,351997971,1764,1757,1764,1756,90
|
|
20230616,110600,351839866,1757,1758,1764,1757,182
|
|
20230616,110500,351519912,1758,1758,1758,1758,33
|
|
20230616,110400,351461898,1760,1760,1760,1760,30
|
|
20230616,110300,351409098,1760,1765,1765,1760,10
|
|
20230616,110200,351391473,1766,1758,1766,1756,968
|
|
20230616,110100,349687606,1757,1758,1764,1756,684
|
|
20230616,110000,348485823,1757,1765,1765,1757,257
|
|
20230616,105900,348033510,1766,1766,1766,1765,60
|
|
20230616,105800,347927583,1765,1765,1766,1765,264
|
|
20230616,105700,347461622,1765,1763,1765,1758,1572
|
|
20230616,105600,344696294,1763,1763,1763,1762,232
|
|
20230616,105500,344287310,1763,1761,1763,1761,402
|
|
20230616,105400,343579274,1758,1769,1769,1758,1661
|
|
20230616,105300,340655471,1769,1760,1769,1759,2770
|
|
20230616,105200,335780424,1758,1807,1809,1745,56591
|
|
20230616,105100,234109911,1808,1760,1819,1735,36806
|
|
20230616,105000,168124490,1760,1760,1765,1760,4401
|
|
20230616,104900,160378286,1760,1724,1760,1724,15691
|
|
20230616,104800,133020046,1719,1719,1719,1719,36
|
|
20230616,104700,132958162,1719,1719,1719,1719,0
|
|
20230616,104600,132958162,1719,1724,1724,1719,34
|
|
20230616,104500,132899711,1719,1719,1719,1719,33
|
|
20230616,104400,132842984,1718,1718,1718,1718,0
|
|
20230616,104300,132842984,1718,1718,1718,1718,33
|
|
20230616,104200,132786290,1717,1717,1717,1717,272
|
|
20230616,104100,132319266,1717,1724,1724,1717,1088
|
|
20230616,104000,130444065,1717,1717,1717,1717,0
|
|
20230616,103900,130444065,1717,1718,1718,1717,551
|
|
20230616,103800,129497910,1718,1718,1718,1718,0
|
|
20230616,103700,129497910,1718,1718,1718,1718,33
|
|
20230616,103600,129441216,1718,1718,1718,1718,100
|
|
20230616,103500,129269416,1718,1718,1718,1718,32
|
|
20230616,103400,129214440,1718,1718,1718,1718,33
|
|
20230616,103300,129157746,1718,1718,1718,1718,0
|
|
20230616,103200,129157746,1718,1718,1718,1718,38
|
|
20230616,103100,129092462,1719,1719,1719,1719,0
|
|
20230616,103000,129092462,1719,1719,1719,1719,28
|
|
20230616,102900,129044330,1724,1724,1724,1724,2
|
|
20230616,102800,129040882,1719,1719,1719,1719,32
|
|
20230616,102700,128985874,1719,1719,1719,1719,3
|
|
20230616,102600,128980717,1719,1718,1719,1718,430
|
|
20230616,102500,128241947,1718,1719,1719,1718,175
|
|
20230616,102400,127941272,1719,1721,1721,1719,148
|
|
20230616,102300,127686710,1721,1721,1721,1721,23
|
|
20230616,102200,127647127,1724,1724,1724,1724,10
|
|
20230616,102100,127629887,1720,1720,1720,1720,32
|
|
20230616,102000,127574847,1720,1720,1720,1720,0
|
|
20230616,101900,127574847,1720,1720,1720,1720,33
|
|
20230616,101800,127518087,1720,1720,1720,1720,0
|
|
20230616,101700,127518087,1720,1720,1720,1720,33
|
|
20230616,101600,127461327,1720,1720,1720,1720,0
|
|
20230616,101500,127461327,1720,1720,1720,1720,42
|
|
20230616,101400,127389087,1720,1720,1720,1720,0
|
|
20230616,101300,127389087,1720,1720,1720,1720,33
|
|
20230616,101200,127332327,1720,1720,1720,1720,33
|
|
20230616,101100,127275567,1720,1720,1720,1720,0
|
|
20230616,101000,127275567,1720,1720,1720,1720,33
|
|
20230616,100900,127218807,1720,1720,1720,1720,0
|
|
20230616,100800,127218807,1720,1720,1720,1720,32
|
|
20230616,100700,127163767,1728,1728,1728,1728,0
|
|
20230616,100600,127163767,1728,1718,1728,1717,434
|
|
20230616,100500,126418243,1718,1718,1718,1718,1
|
|
20230616,100400,126416525,1718,1718,1718,1718,33
|
|
20230616,100300,126359831,1728,1728,1728,1728,1
|
|
20230616,100200,126358103,1717,1728,1728,1717,34
|
|
20230616,100100,126299714,1717,1717,1717,1717,32
|
|
20230616,100000,126244770,1717,1717,1717,1717,0
|
|
20230616,095900,126244770,1717,1717,1717,1717,33
|
|
20230616,095800,126188109,1717,1717,1717,1717,0
|
|
20230616,095700,126188109,1717,1717,1717,1717,33
|
|
20230616,095600,126131448,1729,1729,1729,1729,1
|
|
20230616,095500,126129719,1716,1719,1719,1716,20232
|
|
20230616,095400,91396739,1719,1719,1719,1719,0
|
|
20230616,095300,91396739,1719,1719,1719,1719,33
|
|
20230616,095200,91340012,1730,1719,1730,1719,84
|
|
20230616,095100,91195605,1719,1730,1730,1719,2
|
|
20230616,095000,91192156,1719,1719,1719,1719,173
|
|
20230616,094900,90894769,1719,1720,1720,1719,2000
|
|
20230616,094800,87456084,1720,1730,1730,1720,132
|
|
20230616,094700,87228044,1730,1730,1730,1730,3327
|
|
20230616,094600,81472334,1730,1730,1730,1730,16163
|
|
20230616,094500,53510344,1730,1722,1730,1722,510
|
|
20230616,094400,52629474,1720,1720,1720,1720,33
|
|
20230616,094300,52572714,1722,1722,1722,1722,1100
|
|
20230616,094200,50678514,1720,1721,1721,1719,1132
|
|
20230616,094100,48731487,1722,1722,1722,1722,342
|
|
20230616,094000,48142563,1723,1723,1723,1723,847
|
|
20230616,093900,46683182,1723,1723,1723,1723,33
|
|
20230616,093800,46626323,1724,1725,1725,1724,31
|
|
20230616,093700,46572878,1724,1729,1729,1724,38
|
|
20230616,093600,46507341,1729,1729,1729,1729,5
|
|
20230616,093500,46498696,1728,1729,1729,1728,64
|
|
20230616,093400,46388072,1728,1729,1729,1728,21
|
|
20230616,093300,46351783,1729,1728,1729,1728,56
|
|
20230616,093200,46255012,1728,1728,1728,1728,0
|
|
20230616,093100,46255012,1728,1728,1729,1728,3663
|
|
20230616,093000,39925321,1728,1727,1728,1727,3465
|
|
20230616,092900,33937884,1728,1727,1728,1727,176
|
|
20230616,092800,33633931,1728,1721,1728,1721,33
|
|
20230616,092700,33577131,1727,1727,1727,1727,51
|
|
20230616,092600,33489054,1721,1721,1721,1721,33
|
|
20230616,092500,33432261,1721,1721,1721,1721,0
|
|
20230616,092400,33432261,1721,1729,1729,1721,34
|
|
20230616,092300,33373739,1720,1720,1720,1720,0
|
|
20230616,092200,33373739,1720,1720,1720,1720,32
|
|
20230616,092100,33318699,1730,1730,1730,1730,535
|
|
20230616,092000,32393149,1720,1731,1731,1720,34
|
|
20230616,091900,32334658,1719,1719,1719,1719,33
|
|
20230616,091800,32277931,1732,1729,1733,1729,108
|
|
20230616,091700,32090871,1727,1718,1727,1718,34
|
|
20230616,091600,32032450,1718,1718,1718,1718,4
|
|
20230616,091500,32025578,1718,1718,1718,1718,32
|
|
20230616,091400,31970602,1718,1718,1718,1718,0
|
|
20230616,091300,31970602,1718,1727,1727,1718,43
|
|
20230616,091200,31896638,1716,1717,1717,1716,1930
|
|
20230616,091100,28584738,1718,1727,1727,1718,34
|
|
20230616,091000,28526317,1717,1717,1717,1717,23
|
|
20230616,090900,28486826,1717,1716,1727,1716,21
|
|
20230616,090800,28450769,1717,1717,1717,1717,860
|
|
20230616,090700,26974149,1717,1717,1717,1717,0
|
|
20230616,090600,26974149,1717,1729,1729,1717,34
|
|
20230616,090500,26915759,1729,1729,1729,1729,7
|
|
20230616,090400,26903656,1717,1725,1733,1716,13826
|
|
20230616,090300,3131905,1725,1725,1725,1725,0
|
|
20230616,090200,3131905,1725,1725,1725,1718,1614
|
|
20230616,090100,347985,1725,1725,1725,1720,134
|
|
20230616,090000,116960,1720,1720,1720,1720,68
|