666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200300,400868606,1521,1521,1521,1521,6592
|
|
20230623,200200,400868606,1521,1521,1521,1521,0
|
|
20230623,200100,400868606,1521,1521,1521,1521,0
|
|
20230623,200000,400868606,1521,1521,1521,1521,0
|
|
20230623,195900,400868606,1521,1521,1521,1521,0
|
|
20230623,195800,400868606,1521,1521,1521,1521,0
|
|
20230623,195700,400868606,1521,1521,1521,1521,0
|
|
20230623,195600,400868606,1521,1521,1521,1521,0
|
|
20230623,195500,400868606,1521,1521,1521,1521,0
|
|
20230623,195400,400868606,1521,1521,1521,1521,0
|
|
20230623,195300,400868606,1521,1521,1521,1521,0
|
|
20230623,195200,400868606,1521,1521,1521,1521,0
|
|
20230623,195100,400868606,1521,1521,1521,1521,0
|
|
20230623,195000,400868606,1521,1521,1521,1521,0
|
|
20230623,194900,400868606,1521,1521,1521,1521,0
|
|
20230623,194800,400868606,1521,1521,1521,1521,0
|
|
20230623,194700,400868606,1521,1521,1521,1521,0
|
|
20230623,194600,400868606,1521,1521,1521,1521,0
|
|
20230623,194500,400868606,1521,1521,1521,1521,0
|
|
20230623,194400,400868606,1521,1521,1521,1521,0
|
|
20230623,194300,400868606,1521,1521,1521,1521,0
|
|
20230623,194200,400868606,1521,1521,1521,1521,0
|
|
20230623,194100,400868606,1521,1521,1521,1521,0
|
|
20230623,194000,400868606,1521,1521,1521,1521,0
|
|
20230623,193900,400868606,1521,1521,1521,1521,0
|
|
20230623,193800,400868606,1521,1521,1521,1521,0
|
|
20230623,193700,400868606,1521,1521,1521,1521,0
|
|
20230623,193600,400868606,1521,1521,1521,1521,0
|
|
20230623,193500,400868606,1521,1521,1521,1521,0
|
|
20230623,193400,400868606,1521,1521,1521,1521,0
|
|
20230623,193300,400868606,1521,1521,1521,1521,6592
|
|
20230623,193200,400868606,1521,1521,1521,1521,0
|
|
20230623,193100,400868606,1521,1521,1521,1521,0
|
|
20230623,193000,400868606,1521,1521,1521,1521,0
|
|
20230623,192900,400868606,1521,1521,1521,1521,0
|
|
20230623,192800,400868606,1521,1521,1521,1521,0
|
|
20230623,192700,400868606,1521,1521,1521,1521,0
|
|
20230623,192600,400868606,1521,1521,1521,1521,0
|
|
20230623,192500,400868606,1521,1521,1521,1521,0
|
|
20230623,192400,400868606,1521,1521,1521,1521,0
|
|
20230623,192300,400868606,1521,1521,1521,1521,0
|
|
20230623,192200,400868606,1521,1521,1521,1521,0
|
|
20230623,192100,400868606,1521,1521,1521,1521,0
|
|
20230623,192000,400868606,1521,1521,1521,1521,0
|
|
20230623,191900,400868606,1521,1521,1521,1521,0
|
|
20230623,191800,400868606,1521,1521,1521,1521,0
|
|
20230623,191700,400868606,1521,1521,1521,1521,0
|
|
20230623,191600,400868606,1521,1521,1521,1521,0
|
|
20230623,191500,400868606,1521,1521,1521,1521,0
|
|
20230623,191400,400868606,1521,1521,1521,1521,0
|
|
20230623,191300,400868606,1521,1521,1521,1521,0
|
|
20230623,191200,400868606,1521,1521,1521,1521,0
|
|
20230623,191100,400868606,1521,1521,1521,1521,0
|
|
20230623,191000,400868606,1521,1521,1521,1521,0
|
|
20230623,190900,400868606,1521,1521,1521,1521,0
|
|
20230623,190800,400868606,1521,1521,1521,1521,0
|
|
20230623,190700,400868606,1521,1521,1521,1521,0
|
|
20230623,190600,400868606,1521,1521,1521,1521,0
|
|
20230623,190500,400868606,1521,1521,1521,1521,0
|
|
20230623,190400,400868606,1521,1521,1521,1521,0
|
|
20230623,190300,400868606,1521,1521,1521,1521,6592
|
|
20230623,190200,400868606,1521,1521,1521,1521,0
|
|
20230623,190100,400868606,1521,1521,1521,1521,0
|
|
20230623,190000,400868606,1521,1521,1521,1521,0
|
|
20230623,185900,400868606,1521,1521,1521,1521,0
|
|
20230623,185800,400868606,1521,1521,1521,1521,0
|
|
20230623,185700,400868606,1521,1521,1521,1521,0
|
|
20230623,185600,400868606,1521,1521,1521,1521,0
|
|
20230623,185500,400868606,1521,1521,1521,1521,0
|
|
20230623,185400,400868606,1521,1521,1521,1521,0
|
|
20230623,185300,400868606,1521,1521,1521,1521,0
|
|
20230623,185200,400868606,1521,1521,1521,1521,0
|
|
20230623,185100,400868606,1521,1521,1521,1521,0
|
|
20230623,185000,400868606,1521,1521,1521,1521,0
|
|
20230623,184900,400868606,1521,1521,1521,1521,0
|
|
20230623,184800,400868606,1521,1521,1521,1521,0
|
|
20230623,184700,400868606,1521,1521,1521,1521,0
|
|
20230623,184600,400868606,1521,1521,1521,1521,0
|
|
20230623,184500,400868606,1521,1521,1521,1521,0
|
|
20230623,184400,400868606,1521,1521,1521,1521,0
|
|
20230623,184300,400868606,1521,1521,1521,1521,0
|
|
20230623,184200,400868606,1521,1521,1521,1521,0
|
|
20230623,184100,400868606,1521,1521,1521,1521,0
|
|
20230623,184000,400868606,1521,1521,1521,1521,0
|
|
20230623,183900,400868606,1521,1521,1521,1521,0
|
|
20230623,183800,400868606,1521,1521,1521,1521,0
|
|
20230623,183700,400868606,1521,1521,1521,1521,0
|
|
20230623,183600,400868606,1521,1521,1521,1521,0
|
|
20230623,183500,400868606,1521,1521,1521,1521,0
|
|
20230623,183400,400868606,1521,1521,1521,1521,0
|
|
20230623,183300,400868606,1521,1521,1521,1521,6592
|
|
20230623,183200,400868606,1521,1521,1521,1521,0
|
|
20230623,183100,400868606,1521,1521,1521,1521,0
|
|
20230623,183000,400868606,1521,1521,1521,1521,0
|
|
20230623,182900,400868606,1521,1521,1521,1521,0
|
|
20230623,182800,400868606,1521,1521,1521,1521,0
|
|
20230623,182700,400868606,1521,1521,1521,1521,0
|
|
20230623,182600,400868606,1521,1521,1521,1521,0
|
|
20230623,182500,400868606,1521,1521,1521,1521,0
|
|
20230623,182400,400868606,1521,1521,1521,1521,0
|
|
20230623,182300,400868606,1521,1521,1521,1521,0
|
|
20230623,182200,400868606,1521,1521,1521,1521,0
|
|
20230623,182100,400868606,1521,1521,1521,1521,0
|
|
20230623,182000,400868606,1521,1521,1521,1521,0
|
|
20230623,181900,400868606,1521,1521,1521,1521,0
|
|
20230623,181800,400868606,1521,1521,1521,1521,0
|
|
20230623,181700,400868606,1521,1521,1521,1521,0
|
|
20230623,181600,400868606,1521,1521,1521,1521,0
|
|
20230623,181500,400868606,1521,1521,1521,1521,0
|
|
20230623,181400,400868606,1521,1521,1521,1521,0
|
|
20230623,181300,400868606,1521,1521,1521,1521,0
|
|
20230623,181200,400868606,1521,1521,1521,1521,0
|
|
20230623,181100,400868606,1521,1521,1521,1521,0
|
|
20230623,181000,400868606,1521,1521,1521,1521,0
|
|
20230623,180900,400868606,1521,1521,1521,1521,0
|
|
20230623,180800,400868606,1521,1521,1521,1521,0
|
|
20230623,180700,400868606,1521,1521,1521,1521,0
|
|
20230623,180600,400868606,1521,1521,1521,1521,0
|
|
20230623,180500,400868606,1521,1521,1521,1521,0
|
|
20230623,180400,400868606,1521,1521,1521,1521,0
|
|
20230623,180300,400868606,1521,1521,1521,1521,6592
|
|
20230623,180200,400868606,1521,1521,1521,1521,0
|
|
20230623,180100,400868606,1521,1521,1521,1521,0
|
|
20230623,180000,400868606,1521,1521,1521,1521,0
|
|
20230623,175900,400868606,1521,1521,1521,1521,0
|
|
20230623,175800,400868606,1521,1521,1521,1521,0
|
|
20230623,175700,400868606,1521,1521,1521,1521,0
|
|
20230623,175600,400868606,1521,1521,1521,1521,0
|
|
20230623,175500,400868606,1521,1521,1521,1521,0
|
|
20230623,175400,400868606,1521,1521,1521,1521,0
|
|
20230623,175300,400868606,1521,1521,1521,1521,0
|
|
20230623,175200,400868606,1521,1521,1521,1521,0
|
|
20230623,175100,400868606,1521,1521,1521,1521,0
|
|
20230623,175000,400868606,1521,1521,1521,1521,0
|
|
20230623,174900,400868606,1521,1521,1521,1521,0
|
|
20230623,174800,400868606,1521,1521,1521,1521,0
|
|
20230623,174700,400868606,1521,1521,1521,1521,0
|
|
20230623,174600,400868606,1521,1521,1521,1521,0
|
|
20230623,174500,400868606,1521,1521,1521,1521,0
|
|
20230623,174400,400868606,1521,1521,1521,1521,0
|
|
20230623,174300,400868606,1521,1521,1521,1521,0
|
|
20230623,174200,400868606,1521,1521,1521,1521,0
|
|
20230623,174100,400868606,1521,1521,1521,1521,0
|
|
20230623,174000,400868606,1521,1521,1521,1521,0
|
|
20230623,173900,400868606,1521,1521,1521,1521,0
|
|
20230623,173800,400868606,1521,1521,1521,1521,0
|
|
20230623,173700,400868606,1521,1521,1521,1521,0
|
|
20230623,173600,400868606,1521,1521,1521,1521,0
|
|
20230623,173500,400868606,1521,1521,1521,1521,0
|
|
20230623,173400,400868606,1521,1521,1521,1521,0
|
|
20230623,173300,400868606,1521,1521,1521,1521,6592
|
|
20230623,173200,400868606,1521,1521,1521,1521,0
|
|
20230623,173100,400868606,1521,1521,1521,1521,0
|
|
20230623,173000,400868606,1521,1521,1521,1521,0
|
|
20230623,172900,400868606,1521,1521,1521,1521,0
|
|
20230623,172800,400868606,1521,1521,1521,1521,0
|
|
20230623,172700,400868606,1521,1521,1521,1521,0
|
|
20230623,172600,400868606,1521,1521,1521,1521,0
|
|
20230623,172500,400868606,1521,1521,1521,1521,0
|
|
20230623,172400,400868606,1521,1521,1521,1521,0
|
|
20230623,172300,400868606,1521,1521,1521,1521,0
|
|
20230623,172200,400868606,1521,1521,1521,1521,0
|
|
20230623,172100,400868606,1521,1521,1521,1521,0
|
|
20230623,172000,400868606,1521,1521,1521,1521,0
|
|
20230623,171900,400868606,1521,1521,1521,1521,0
|
|
20230623,171800,400868606,1521,1521,1521,1521,0
|
|
20230623,171700,400868606,1521,1521,1521,1521,0
|
|
20230623,171600,400868606,1521,1521,1521,1521,0
|
|
20230623,171500,400868606,1521,1521,1521,1521,0
|
|
20230623,171400,400868606,1521,1521,1521,1521,0
|
|
20230623,171300,400868606,1521,1521,1521,1521,0
|
|
20230623,171200,400868606,1521,1521,1521,1521,0
|
|
20230623,171100,400868606,1521,1521,1521,1521,0
|
|
20230623,171000,400868606,1521,1521,1521,1521,0
|
|
20230623,170900,400868606,1521,1521,1521,1521,0
|
|
20230623,170800,400868606,1521,1521,1521,1521,0
|
|
20230623,170700,400868606,1521,1521,1521,1521,0
|
|
20230623,170600,400868606,1521,1521,1521,1521,0
|
|
20230623,170500,400868606,1521,1521,1521,1521,0
|
|
20230623,170400,400868606,1521,1521,1521,1521,0
|
|
20230623,170300,400868606,1521,1521,1521,1521,6592
|
|
20230623,170200,400868606,1521,1521,1521,1521,0
|
|
20230623,170100,400868606,1521,1521,1521,1521,0
|
|
20230623,170000,400868606,1521,1521,1521,1521,0
|
|
20230623,165900,400868606,1521,1521,1521,1521,0
|
|
20230623,165800,400868606,1521,1521,1521,1521,0
|
|
20230623,165700,400868606,1521,1521,1521,1521,0
|
|
20230623,165600,400868606,1521,1521,1521,1521,0
|
|
20230623,165500,400868606,1521,1521,1521,1521,0
|
|
20230623,165400,400868606,1521,1521,1521,1521,0
|
|
20230623,165300,400868606,1521,1521,1521,1521,0
|
|
20230623,165200,400868606,1521,1521,1521,1521,0
|
|
20230623,165100,400868606,1521,1521,1521,1521,0
|
|
20230623,165000,400868606,1521,1521,1521,1521,0
|
|
20230623,164900,400868606,1521,1521,1521,1521,0
|
|
20230623,164800,400868606,1521,1521,1521,1521,0
|
|
20230623,164700,400868606,1521,1521,1521,1521,0
|
|
20230623,164600,400868606,1521,1521,1521,1521,0
|
|
20230623,164500,400868606,1521,1521,1521,1521,0
|
|
20230623,164400,400868606,1521,1521,1521,1521,0
|
|
20230623,164300,400868606,1521,1521,1521,1521,0
|
|
20230623,164200,400868606,1521,1521,1521,1521,0
|
|
20230623,164100,400868606,1521,1521,1521,1521,0
|
|
20230623,164000,400868606,1521,1521,1521,1521,0
|
|
20230623,163900,400868606,1521,1521,1521,1521,0
|
|
20230623,163800,400868606,1521,1521,1521,1521,0
|
|
20230623,163700,400868606,1521,1521,1521,1521,0
|
|
20230623,163600,400868606,1521,1521,1521,1521,0
|
|
20230623,163500,400868606,1521,1521,1521,1521,0
|
|
20230623,163400,400868606,1521,1521,1521,1521,0
|
|
20230623,163300,400868606,1521,1521,1521,1521,6592
|
|
20230623,163200,400868606,1521,1521,1521,1521,0
|
|
20230623,163100,400868606,1521,1521,1521,1521,0
|
|
20230623,163000,400868606,1521,1521,1521,1521,0
|
|
20230623,162900,400868606,1521,1521,1521,1521,0
|
|
20230623,162800,400868606,1521,1521,1521,1521,0
|
|
20230623,162700,400868606,1521,1521,1521,1521,0
|
|
20230623,162600,400868606,1521,1521,1521,1521,0
|
|
20230623,162500,400868606,1521,1521,1521,1521,0
|
|
20230623,162400,400868606,1521,1521,1521,1521,0
|
|
20230623,162300,400868606,1521,1521,1521,1521,0
|
|
20230623,162200,400868606,1521,1521,1521,1521,0
|
|
20230623,162100,400868606,1521,1521,1521,1521,0
|
|
20230623,162000,400868606,1521,1521,1521,1521,0
|
|
20230623,161900,400868606,1521,1521,1521,1521,0
|
|
20230623,161800,400868606,1521,1521,1521,1521,0
|
|
20230623,161700,400868606,1521,1521,1521,1521,0
|
|
20230623,161600,400868606,1521,1521,1521,1521,0
|
|
20230623,161500,400868606,1521,1521,1521,1521,0
|
|
20230623,161400,400868606,1521,1521,1521,1521,0
|
|
20230623,161300,400868606,1521,1521,1521,1521,0
|
|
20230623,161200,400868606,1521,1521,1521,1521,0
|
|
20230623,161100,400868606,1521,1521,1521,1521,0
|
|
20230623,161000,400868606,1521,1521,1521,1521,0
|
|
20230623,160900,400868606,1521,1521,1521,1521,0
|
|
20230623,160800,400868606,1521,1521,1521,1521,0
|
|
20230623,160700,400868606,1521,1521,1521,1521,0
|
|
20230623,160600,400868606,1521,1521,1521,1521,0
|
|
20230623,160500,400868606,1521,1521,1521,1521,0
|
|
20230623,160400,400868606,1521,1521,1521,1521,0
|
|
20230623,160300,400868606,1521,1521,1521,1521,6592
|
|
20230623,160200,400868606,1521,1521,1521,1521,0
|
|
20230623,160100,400868606,1521,1521,1521,1521,0
|
|
20230623,160000,400868606,1521,1521,1521,1521,0
|
|
20230623,155900,400868606,1521,1521,1521,1521,0
|
|
20230623,155800,400868606,1521,1521,1521,1521,0
|
|
20230623,155700,400868606,1521,1521,1521,1521,0
|
|
20230623,155600,400868606,1521,1521,1521,1521,0
|
|
20230623,155500,400868606,1521,1521,1521,1521,0
|
|
20230623,155400,400868606,1521,1521,1521,1521,0
|
|
20230623,155300,400868606,1521,1521,1521,1521,0
|
|
20230623,155200,400868606,1521,1521,1521,1521,0
|
|
20230623,155100,400868606,1521,1521,1521,1521,0
|
|
20230623,155000,400868606,1521,1521,1521,1521,0
|
|
20230623,154900,400868606,1521,1521,1521,1521,0
|
|
20230623,154800,400868606,1521,1521,1521,1521,0
|
|
20230623,154700,400868606,1521,1521,1521,1521,0
|
|
20230623,154600,400868606,1521,1521,1521,1521,0
|
|
20230623,154500,400868606,1521,1521,1521,1521,0
|
|
20230623,154400,400868606,1521,1521,1521,1521,0
|
|
20230623,154300,400868606,1521,1521,1521,1521,0
|
|
20230623,154200,400868606,1521,1521,1521,1521,0
|
|
20230623,154100,400868606,1521,1521,1521,1521,0
|
|
20230623,154000,400868606,1521,1521,1521,1521,0
|
|
20230623,153900,400868606,1521,1521,1521,1521,0
|
|
20230623,153800,400868606,1521,1521,1521,1521,0
|
|
20230623,153700,400868606,1521,1521,1521,1521,0
|
|
20230623,153600,400868606,1521,1521,1521,1521,0
|
|
20230623,153500,400868606,1521,1521,1521,1521,0
|
|
20230623,153400,400868606,1521,1521,1521,1521,0
|
|
20230623,153300,400868606,1521,1521,1521,1521,6592
|
|
20230623,153200,400868606,1521,1521,1521,1521,0
|
|
20230623,153100,400868606,1521,1521,1521,1521,0
|
|
20230623,153000,400868606,1521,1521,1521,1521,6592
|
|
20230623,152900,390842174,1519,1519,1519,1519,0
|
|
20230623,152800,390842174,1519,1519,1519,1519,0
|
|
20230623,152700,390842174,1519,1519,1519,1519,0
|
|
20230623,152600,390842174,1519,1519,1519,1519,0
|
|
20230623,152500,390842174,1519,1519,1519,1519,0
|
|
20230623,152400,390842174,1519,1519,1519,1519,0
|
|
20230623,152300,390842174,1519,1519,1519,1519,0
|
|
20230623,152200,390842174,1519,1519,1519,1519,0
|
|
20230623,152100,390842174,1519,1519,1519,1519,0
|
|
20230623,152000,390842174,1519,1519,1519,1519,0
|
|
20230623,151900,390842174,1519,1511,1519,1508,8754
|
|
20230623,151800,377610763,1511,1506,1511,1506,6421
|
|
20230623,151700,367921865,1509,1508,1509,1506,11499
|
|
20230623,151600,350578665,1508,1507,1509,1506,5108
|
|
20230623,151500,342875671,1506,1509,1509,1506,2785
|
|
20230623,151400,338675781,1508,1508,1508,1508,10
|
|
20230623,151300,338660701,1509,1508,1509,1507,3109
|
|
20230623,151200,333969445,1508,1501,1508,1501,2
|
|
20230623,151100,333966436,1508,1500,1508,1500,2
|
|
20230623,151000,333963428,1508,1509,1509,1508,52
|
|
20230623,150900,333885011,1508,1507,1509,1500,15905
|
|
20230623,150800,310007674,1509,1507,1509,1507,88
|
|
20230623,150700,309874956,1509,1507,1509,1507,235
|
|
20230623,150600,309520456,1506,1507,1507,1506,708
|
|
20230623,150500,308454206,1509,1508,1509,1506,255
|
|
20230623,150400,308069664,1508,1509,1509,1508,1009
|
|
20230623,150300,306547091,1508,1508,1509,1508,194
|
|
20230623,150200,306254438,1508,1508,1508,1506,8
|
|
20230623,150100,306242376,1508,1508,1508,1508,2
|
|
20230623,150000,306239360,1508,1508,1508,1508,14
|
|
20230623,145900,306218248,1509,1509,1509,1509,0
|
|
20230623,145800,306218248,1509,1509,1509,1509,0
|
|
20230623,145700,306218248,1509,1508,1509,1508,1000
|
|
20230623,145600,304709734,1509,1506,1509,1506,1245
|
|
20230623,145500,302832627,1506,1505,1507,1505,5364
|
|
20230623,145400,294759419,1505,1505,1506,1505,16034
|
|
20230623,145300,270613250,1505,1505,1506,1505,7
|
|
20230623,145200,270602712,1506,1505,1506,1505,4
|
|
20230623,145100,270596690,1506,1506,1506,1506,1
|
|
20230623,145000,270595184,1506,1504,1506,1504,294
|
|
20230623,144900,270152749,1506,1504,1506,1503,652
|
|
20230623,144800,269171192,1505,1505,1505,1503,973
|
|
20230623,144700,267707707,1503,1504,1505,1503,207
|
|
20230623,144600,267396382,1504,1503,1504,1503,3
|
|
20230623,144500,267391872,1504,1504,1504,1504,1
|
|
20230623,144400,267390368,1503,1503,1503,1503,57
|
|
20230623,144300,267304697,1503,1501,1503,1501,111
|
|
20230623,144200,267138084,1501,1501,1501,1501,6
|
|
20230623,144100,267129078,1501,1501,1501,1500,69
|
|
20230623,144000,267025575,1500,1501,1501,1500,8381
|
|
20230623,143900,254453194,1503,1501,1503,1501,41
|
|
20230623,143800,254391651,1501,1501,1501,1501,1619
|
|
20230623,143700,251961532,1501,1501,1501,1501,1
|
|
20230623,143600,251960031,1505,1505,1505,1505,0
|
|
20230623,143500,251960031,1505,1501,1505,1501,2
|
|
20230623,143400,251957025,1505,1505,1505,1505,0
|
|
20230623,143300,251957025,1505,1505,1505,1505,0
|
|
20230623,143200,251957025,1505,1502,1505,1501,3726
|
|
20230623,143100,246362904,1505,1505,1506,1502,1235
|
|
20230623,143000,244505669,1506,1506,1506,1506,0
|
|
20230623,142900,244505669,1506,1506,1506,1506,0
|
|
20230623,142800,244505669,1506,1506,1506,1506,0
|
|
20230623,142700,244505669,1506,1506,1506,1506,0
|
|
20230623,142600,244505669,1506,1505,1506,1505,500
|
|
20230623,142500,243752706,1505,1505,1505,1505,2
|
|
20230623,142400,243749696,1503,1502,1503,1502,227
|
|
20230623,142300,243408534,1502,1503,1503,1502,853
|
|
20230623,142200,242126478,1503,1504,1506,1503,504
|
|
20230623,142100,241367740,1503,1504,1504,1503,655
|
|
20230623,142000,240382643,1504,1504,1504,1504,7
|
|
20230623,141900,240372115,1505,1505,1505,1505,167
|
|
20230623,141800,240120780,1505,1505,1506,1505,34
|
|
20230623,141700,240069609,1506,1506,1506,1506,0
|
|
20230623,141600,240069609,1506,1506,1506,1506,0
|
|
20230623,141500,240069609,1506,1506,1506,1506,0
|
|
20230623,141400,240069609,1506,1506,1506,1506,4
|
|
20230623,141300,240063585,1506,1504,1506,1504,5
|
|
20230623,141200,240056063,1506,1506,1506,1506,0
|
|
20230623,141100,240056063,1506,1506,1506,1506,0
|
|
20230623,141000,240056063,1506,1506,1506,1506,1
|
|
20230623,140900,240054557,1504,1506,1506,1504,2
|
|
20230623,140800,240051547,1504,1504,1504,1504,5
|
|
20230623,140700,240044027,1504,1507,1507,1504,56
|
|
20230623,140600,239959653,1507,1507,1507,1507,100
|
|
20230623,140500,239808953,1507,1507,1507,1507,9
|
|
20230623,140400,239795390,1507,1505,1507,1505,20
|
|
20230623,140300,239765288,1507,1505,1507,1505,23
|
|
20230623,140200,239730671,1507,1507,1507,1505,525
|
|
20230623,140100,238940344,1507,1505,1507,1505,80
|
|
20230623,140000,238819939,1508,1507,1508,1505,77
|
|
20230623,135900,238704047,1505,1505,1508,1505,2028
|
|
20230623,135800,235651858,1507,1505,1507,1505,4
|
|
20230623,135700,235645836,1507,1505,1507,1505,104
|
|
20230623,135600,235489312,1507,1507,1507,1507,0
|
|
20230623,135500,235489312,1507,1507,1507,1507,0
|
|
20230623,135400,235489312,1507,1505,1507,1505,6
|
|
20230623,135300,235480280,1507,1505,1507,1505,70
|
|
20230623,135200,235374928,1507,1507,1507,1505,68
|
|
20230623,135100,235272584,1505,1508,1509,1505,1825
|
|
20230623,135000,232520169,1509,1507,1509,1507,2
|
|
20230623,134900,232517153,1509,1509,1509,1509,0
|
|
20230623,134800,232517153,1509,1509,1509,1509,0
|
|
20230623,134700,232517153,1509,1509,1509,1509,2
|
|
20230623,134600,232514135,1509,1508,1509,1508,5
|
|
20230623,134500,232506594,1509,1509,1509,1509,0
|
|
20230623,134400,232506594,1509,1509,1509,1509,109
|
|
20230623,134300,232342113,1505,1505,1505,1505,3
|
|
20230623,134200,232337598,1509,1509,1509,1509,0
|
|
20230623,134100,232337598,1509,1504,1509,1504,83
|
|
20230623,134000,232212411,1505,1503,1505,1503,10
|
|
20230623,133900,232197379,1505,1507,1509,1503,211
|
|
20230623,133800,231880225,1507,1508,1508,1507,59
|
|
20230623,133700,231791254,1508,1508,1508,1508,0
|
|
20230623,133600,231791254,1508,1508,1508,1508,0
|
|
20230623,133500,231791254,1508,1508,1508,1508,0
|
|
20230623,133400,231791254,1508,1507,1508,1507,25
|
|
20230623,133300,231753578,1508,1508,1508,1508,0
|
|
20230623,133200,231753578,1508,1508,1508,1508,0
|
|
20230623,133100,231753578,1508,1508,1508,1508,100
|
|
20230623,133000,231602778,1508,1502,1508,1502,2
|
|
20230623,132900,231599768,1508,1503,1508,1502,1095
|
|
20230623,132800,229954330,1509,1509,1509,1509,0
|
|
20230623,132700,229954330,1509,1509,1509,1509,0
|
|
20230623,132600,229954330,1509,1509,1509,1509,0
|
|
20230623,132500,229954330,1509,1509,1509,1509,0
|
|
20230623,132400,229954330,1509,1509,1509,1509,0
|
|
20230623,132300,229954330,1509,1509,1509,1509,0
|
|
20230623,132200,229954330,1509,1500,1509,1500,1220
|
|
20230623,132100,228124240,1509,1509,1509,1509,0
|
|
20230623,132000,228124240,1509,1509,1509,1509,0
|
|
20230623,131900,228124240,1509,1509,1509,1509,0
|
|
20230623,131800,228124240,1509,1509,1509,1509,0
|
|
20230623,131700,228124240,1509,1509,1509,1509,0
|
|
20230623,131600,228124240,1509,1509,1509,1509,0
|
|
20230623,131500,228124240,1509,1509,1509,1509,0
|
|
20230623,131400,228124240,1509,1509,1509,1509,0
|
|
20230623,131300,228124240,1509,1509,1509,1500,6006
|
|
20230623,131200,219107277,1509,1509,1509,1509,0
|
|
20230623,131100,219107277,1509,1509,1509,1509,0
|
|
20230623,131000,219107277,1509,1509,1509,1509,0
|
|
20230623,130900,219107277,1509,1509,1509,1509,0
|
|
20230623,130800,219107277,1509,1506,1509,1504,1001
|
|
20230623,130700,217600820,1509,1509,1509,1509,1
|
|
20230623,130600,217599311,1509,1506,1509,1506,68
|
|
20230623,130500,217496900,1506,1509,1509,1506,13
|
|
20230623,130400,217477319,1509,1509,1509,1509,0
|
|
20230623,130300,217477319,1509,1506,1509,1506,120
|
|
20230623,130200,217296596,1509,1509,1509,1509,33
|
|
20230623,130100,217246799,1509,1504,1510,1504,214
|
|
20230623,130000,216923744,1504,1509,1509,1504,500
|
|
20230623,125900,216171018,1510,1510,1510,1510,0
|
|
20230623,125800,216171018,1510,1509,1510,1509,8
|
|
20230623,125700,216158945,1509,1510,1510,1509,108
|
|
20230623,125600,215995972,1510,1510,1510,1510,99
|
|
20230623,125500,215846482,1509,1509,1509,1509,1
|
|
20230623,125400,215844973,1509,1509,1509,1509,0
|
|
20230623,125300,215844973,1509,1509,1509,1509,1
|
|
20230623,125200,215843464,1509,1509,1509,1509,0
|
|
20230623,125100,215843464,1509,1510,1510,1509,101
|
|
20230623,125000,215690955,1510,1510,1510,1510,0
|
|
20230623,124900,215690955,1510,1510,1510,1510,0
|
|
20230623,124800,215690955,1510,1510,1510,1510,0
|
|
20230623,124700,215690955,1510,1510,1510,1510,1
|
|
20230623,124600,215689445,1505,1505,1505,1505,1000
|
|
20230623,124500,214184445,1510,1510,1510,1510,94
|
|
20230623,124400,214042505,1510,1510,1510,1510,2
|
|
20230623,124300,214039485,1510,1510,1510,1510,1
|
|
20230623,124200,214037975,1505,1506,1506,1505,579
|
|
20230623,124100,213166052,1510,1510,1510,1510,0
|
|
20230623,124000,213166052,1510,1510,1510,1510,0
|
|
20230623,123900,213166052,1510,1510,1510,1510,0
|
|
20230623,123800,213166052,1510,1510,1510,1510,0
|
|
20230623,123700,213166052,1510,1510,1510,1510,0
|
|
20230623,123600,213166052,1510,1510,1510,1510,1
|
|
20230623,123500,213164542,1510,1510,1510,1510,0
|
|
20230623,123400,213164542,1510,1508,1510,1508,35
|
|
20230623,123300,213111760,1508,1508,1508,1508,0
|
|
20230623,123200,213111760,1508,1508,1508,1508,263
|
|
20230623,123100,212715156,1508,1507,1508,1506,2495
|
|
20230623,123000,208957484,1507,1507,1507,1507,327
|
|
20230623,122900,208464695,1507,1507,1507,1507,0
|
|
20230623,122800,208464695,1507,1507,1507,1507,166
|
|
20230623,122700,208214533,1507,1507,1507,1507,0
|
|
20230623,122600,208214533,1507,1505,1507,1505,104
|
|
20230623,122500,208058005,1507,1507,1507,1507,0
|
|
20230623,122400,208058005,1507,1507,1507,1507,0
|
|
20230623,122300,208058005,1507,1507,1507,1507,0
|
|
20230623,122200,208058005,1507,1507,1507,1507,1
|
|
20230623,122100,208056498,1507,1501,1507,1501,110
|
|
20230623,122000,207891382,1501,1501,1503,1501,1978
|
|
20230623,121900,204920750,1507,1501,1507,1500,2101
|
|
20230623,121800,201766410,1501,1507,1507,1501,10000
|
|
20230623,121700,186753056,1508,1507,1508,1507,2
|
|
20230623,121600,186750041,1508,1510,1510,1508,451
|
|
20230623,121500,186069038,1511,1511,1511,1511,1
|
|
20230623,121400,186067527,1510,1511,1511,1510,16
|
|
20230623,121300,186043365,1510,1511,1511,1510,8
|
|
20230623,121200,186031284,1511,1511,1511,1511,200
|
|
20230623,121100,185729084,1511,1511,1511,1511,1
|
|
20230623,121000,185727573,1510,1510,1510,1510,18
|
|
20230623,120900,185700393,1511,1511,1511,1511,1
|
|
20230623,120800,185698882,1511,1511,1511,1511,505
|
|
20230623,120700,184935827,1510,1511,1511,1510,18
|
|
20230623,120600,184908643,1511,1511,1511,1511,3
|
|
20230623,120500,184904110,1511,1511,1511,1511,625
|
|
20230623,120400,183959735,1511,1511,1511,1511,300
|
|
20230623,120300,183506435,1511,1509,1511,1509,1001
|
|
20230623,120200,181995924,1510,1510,1510,1510,0
|
|
20230623,120100,181995924,1510,1510,1510,1510,0
|
|
20230623,120000,181995924,1510,1510,1510,1510,0
|
|
20230623,115900,181995924,1510,1510,1510,1510,37
|
|
20230623,115800,181940054,1510,1510,1510,1510,0
|
|
20230623,115700,181940054,1510,1510,1510,1510,0
|
|
20230623,115600,181940054,1510,1510,1510,1510,0
|
|
20230623,115500,181940054,1510,1510,1510,1510,0
|
|
20230623,115400,181940054,1510,1509,1510,1509,38
|
|
20230623,115300,181882702,1505,1510,1510,1505,1000
|
|
20230623,115200,180374673,1510,1510,1510,1510,0
|
|
20230623,115100,180374673,1510,1510,1510,1510,0
|
|
20230623,115000,180374673,1510,1510,1510,1510,0
|
|
20230623,114900,180374673,1510,1510,1510,1510,0
|
|
20230623,114800,180374673,1510,1510,1510,1510,0
|
|
20230623,114700,180374673,1510,1510,1510,1510,0
|
|
20230623,114600,180374673,1510,1509,1510,1509,138
|
|
20230623,114500,180166429,1510,1509,1510,1509,858
|
|
20230623,114400,178871706,1509,1509,1509,1509,0
|
|
20230623,114300,178871706,1509,1509,1509,1509,0
|
|
20230623,114200,178871706,1509,1509,1509,1509,0
|
|
20230623,114100,178871706,1509,1509,1509,1509,0
|
|
20230623,114000,178871706,1509,1509,1509,1509,41
|
|
20230623,113900,178809837,1509,1509,1509,1509,0
|
|
20230623,113800,178809837,1509,1509,1509,1509,150
|
|
20230623,113700,178583487,1509,1509,1509,1509,0
|
|
20230623,113600,178583487,1509,1509,1509,1509,32
|
|
20230623,113500,178535199,1509,1508,1509,1508,1664
|
|
20230623,113400,176025886,1509,1508,1509,1508,151
|
|
20230623,113300,175798029,1509,1509,1509,1509,0
|
|
20230623,113200,175798029,1509,1508,1509,1508,80
|
|
20230623,113100,175677318,1510,1510,1510,1510,0
|
|
20230623,113000,175677318,1510,1510,1510,1510,0
|
|
20230623,112900,175677318,1510,1510,1510,1510,0
|
|
20230623,112800,175677318,1510,1509,1510,1509,200
|
|
20230623,112700,175375422,1509,1504,1509,1504,66
|
|
20230623,112600,175276153,1510,1510,1510,1510,0
|
|
20230623,112500,175276153,1510,1504,1510,1504,463
|
|
20230623,112400,174578625,1504,1505,1505,1504,1988
|
|
20230623,112300,171588073,1505,1504,1505,1504,430
|
|
20230623,112200,170940952,1504,1506,1506,1504,779
|
|
20230623,112100,169768181,1506,1506,1506,1506,21
|
|
20230623,112000,169736555,1506,1506,1506,1506,0
|
|
20230623,111900,169736555,1506,1506,1507,1506,594
|
|
20230623,111800,168841990,1507,1506,1507,1506,737
|
|
20230623,111700,167732067,1507,1507,1507,1507,0
|
|
20230623,111600,167732067,1507,1507,1507,1507,0
|
|
20230623,111500,167732067,1507,1506,1507,1506,52
|
|
20230623,111400,167653754,1507,1506,1507,1506,73
|
|
20230623,111300,167543802,1506,1507,1507,1506,1324
|
|
20230623,111200,165549001,1507,1506,1507,1506,274
|
|
20230623,111100,165136355,1506,1506,1507,1506,594
|
|
20230623,111000,164241291,1506,1506,1507,1506,1092
|
|
20230623,110900,162595739,1507,1507,1507,1507,900
|
|
20230623,110800,161239439,1507,1507,1507,1507,1011
|
|
20230623,110700,159715862,1507,1507,1507,1507,1
|
|
20230623,110600,159714355,1504,1503,1504,1503,63
|
|
20230623,110500,159619644,1504,1503,1504,1503,655
|
|
20230623,110400,158635178,1504,1504,1504,1503,469
|
|
20230623,110300,157930222,1504,1505,1507,1504,11212
|
|
20230623,110200,141066118,1508,1508,1508,1508,104
|
|
20230623,110100,140909286,1508,1507,1508,1505,498
|
|
20230623,110000,140159341,1509,1509,1509,1509,1
|
|
20230623,105900,140157832,1508,1507,1508,1507,3
|
|
20230623,105800,140153310,1508,1508,1508,1507,9
|
|
20230623,105700,140139745,1508,1509,1509,1508,209
|
|
20230623,105600,139824373,1509,1509,1509,1509,0
|
|
20230623,105500,139824373,1509,1509,1509,1509,63
|
|
20230623,105400,139729306,1510,1510,1510,1510,0
|
|
20230623,105300,139729306,1510,1510,1511,1509,84
|
|
20230623,105200,139602482,1510,1510,1511,1510,26
|
|
20230623,105100,139563221,1511,1512,1512,1510,213
|
|
20230623,105000,139241240,1512,1510,1512,1509,20
|
|
20230623,104900,139211047,1510,1511,1511,1510,9
|
|
20230623,104800,139197452,1511,1511,1511,1505,504
|
|
20230623,104700,138438328,1512,1512,1512,1512,0
|
|
20230623,104600,138438328,1512,1511,1512,1511,200
|
|
20230623,104500,138135935,1512,1510,1512,1510,200
|
|
20230623,104400,137833576,1512,1512,1512,1512,0
|
|
20230623,104300,137833576,1512,1505,1512,1505,560
|
|
20230623,104200,136990741,1512,1510,1512,1505,1231
|
|
20230623,104100,135133725,1512,1512,1512,1512,0
|
|
20230623,104000,135133725,1512,1512,1512,1508,3
|
|
20230623,103900,135129193,1508,1509,1509,1508,156
|
|
20230623,103800,134893927,1513,1513,1513,1513,0
|
|
20230623,103700,134893927,1513,1513,1513,1513,0
|
|
20230623,103600,134893927,1513,1513,1513,1513,0
|
|
20230623,103500,134893927,1513,1512,1513,1512,100
|
|
20230623,103400,134742641,1512,1512,1512,1509,1039
|
|
20230623,103300,133173591,1512,1511,1512,1510,319
|
|
20230623,103200,132691563,1512,1510,1512,1508,1001
|
|
20230623,103100,131181751,1509,1510,1510,1509,1995
|
|
20230623,103000,128170177,1513,1512,1513,1512,201
|
|
20230623,102900,127866264,1512,1512,1512,1510,231
|
|
20230623,102800,127517252,1512,1511,1512,1510,124
|
|
20230623,102700,127329893,1511,1511,1511,1510,87
|
|
20230623,102600,127198521,1510,1510,1510,1510,5
|
|
20230623,102500,127190971,1511,1511,1511,1509,139
|
|
20230623,102400,126980951,1513,1513,1513,1513,0
|
|
20230623,102300,126980951,1513,1513,1513,1513,0
|
|
20230623,102200,126980951,1513,1512,1513,1512,100
|
|
20230623,102100,126829652,1513,1513,1513,1513,0
|
|
20230623,102000,126829652,1513,1512,1513,1512,2
|
|
20230623,101900,126826627,1513,1508,1513,1508,37
|
|
20230623,101800,126770826,1508,1508,1508,1508,0
|
|
20230623,101700,126770826,1508,1508,1508,1508,0
|
|
20230623,101600,126770826,1508,1508,1508,1508,68
|
|
20230623,101500,126668282,1513,1509,1513,1509,500
|
|
20230623,101400,125912518,1509,1506,1509,1500,10273
|
|
20230623,101300,110482569,1510,1505,1510,1504,1099
|
|
20230623,101200,108824772,1504,1504,1505,1504,322
|
|
20230623,101100,108340184,1504,1505,1505,1504,305
|
|
20230623,101000,107881164,1504,1504,1504,1504,7
|
|
20230623,100900,107870636,1505,1504,1505,1504,87
|
|
20230623,100800,107739787,1505,1505,1505,1504,103
|
|
20230623,100700,107584873,1504,1505,1505,1503,2257
|
|
20230623,100600,104190434,1504,1505,1505,1504,520
|
|
20230623,100500,103407854,1505,1505,1505,1505,0
|
|
20230623,100400,103407854,1505,1503,1505,1503,70
|
|
20230623,100300,103302642,1505,1503,1505,1503,34
|
|
20230623,100200,103251538,1505,1505,1505,1503,1863
|
|
20230623,100100,100451445,1505,1505,1505,1505,0
|
|
20230623,100000,100451445,1505,1505,1505,1505,158
|
|
20230623,095900,100213655,1505,1505,1505,1503,1364
|
|
20230623,095800,98162300,1509,1509,1509,1509,1
|
|
20230623,095700,98160791,1505,1505,1505,1505,0
|
|
20230623,095600,98160791,1505,1505,1505,1504,10342
|
|
20230623,095500,82605686,1509,1505,1509,1505,227
|
|
20230623,095400,82264047,1506,1505,1506,1505,401
|
|
20230623,095300,81660541,1506,1506,1506,1506,643
|
|
20230623,095200,80692183,1510,1509,1510,1506,205
|
|
20230623,095100,80382810,1513,1513,1513,1513,0
|
|
20230623,095000,80382810,1513,1513,1513,1504,1682
|
|
20230623,094900,77851762,1505,1508,1508,1505,2609
|
|
20230623,094800,73920417,1513,1513,1513,1513,0
|
|
20230623,094700,73920417,1513,1513,1513,1513,0
|
|
20230623,094600,73920417,1513,1513,1513,1513,11
|
|
20230623,094500,73903774,1504,1503,1504,1503,571
|
|
20230623,094400,73045295,1504,1504,1504,1504,1346
|
|
20230623,094300,71020911,1505,1510,1510,1505,1832
|
|
20230623,094200,68262918,1515,1510,1515,1510,2
|
|
20230623,094100,68259893,1516,1516,1516,1516,0
|
|
20230623,094000,68259893,1516,1511,1516,1511,500
|
|
20230623,093900,67503207,1511,1509,1511,1509,4126
|
|
20230623,093800,61272596,1509,1509,1509,1509,4
|
|
20230623,093700,61266560,1510,1510,1510,1510,0
|
|
20230623,093600,61266560,1510,1506,1510,1506,833
|
|
20230623,093500,60011651,1508,1506,1508,1506,2
|
|
20230623,093400,60008637,1506,1508,1508,1506,2266
|
|
20230623,093300,56594253,1509,1509,1509,1509,200
|
|
20230623,093200,56292453,1509,1509,1509,1509,300
|
|
20230623,093100,55839753,1509,1507,1509,1504,10793
|
|
20230623,093000,39597022,1508,1508,1509,1508,458
|
|
20230623,092900,38906356,1509,1508,1509,1508,389
|
|
20230623,092800,38319743,1508,1508,1509,1507,1756
|
|
20230623,092700,35673443,1509,1507,1509,1507,1339
|
|
20230623,092600,33654938,1509,1508,1509,1507,761
|
|
20230623,092500,32507598,1510,1509,1510,1509,260
|
|
20230623,092400,32115256,1515,1511,1515,1511,168
|
|
20230623,092300,31861136,1515,1511,1516,1509,3576
|
|
20230623,092200,26460417,1516,1516,1516,1516,43
|
|
20230623,092100,26395229,1511,1518,1518,1511,854
|
|
20230623,092000,25103350,1518,1515,1518,1515,104
|
|
20230623,091900,24945781,1517,1517,1517,1516,81
|
|
20230623,091800,24822969,1517,1518,1519,1517,241
|
|
20230623,091700,24457351,1519,1515,1519,1515,1503
|
|
20230623,091600,22176234,1515,1518,1518,1515,129
|
|
20230623,091500,21980796,1519,1518,1519,1518,10
|
|
20230623,091400,21965615,1519,1519,1520,1518,514
|
|
20230623,091300,21184656,1520,1519,1521,1515,433
|
|
20230623,091200,20526797,1520,1519,1520,1519,326
|
|
20230623,091100,20031501,1519,1518,1519,1515,225
|
|
20230623,091000,19690147,1519,1519,1519,1519,0
|
|
20230623,090900,19690147,1519,1519,1519,1518,106
|
|
20230623,090800,19529237,1518,1515,1518,1513,472
|
|
20230623,090700,18813843,1515,1514,1515,1511,711
|
|
20230623,090600,17737688,1515,1515,1515,1515,533
|
|
20230623,090500,16930193,1511,1511,1511,1511,660
|
|
20230623,090400,15932933,1511,1511,1515,1511,404
|
|
20230623,090300,15322485,1510,1510,1515,1510,1811
|
|
20230623,090200,12582066,1515,1510,1515,1510,1294
|
|
20230623,090100,10622656,1510,1512,1512,1510,2293
|
|
20230623,090000,7157927,1512,1511,1513,1511,4534
|