677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,201400,145839467,1450,1450,1450,1450,4281
|
|
20230607,201300,145839467,1450,1450,1450,1450,0
|
|
20230607,201200,145839467,1450,1450,1450,1450,0
|
|
20230607,201100,145839467,1450,1450,1450,1450,0
|
|
20230607,201000,145839467,1450,1450,1450,1450,0
|
|
20230607,200900,145839467,1450,1450,1450,1450,0
|
|
20230607,200800,145839467,1450,1450,1450,1450,0
|
|
20230607,200700,145839467,1450,1450,1450,1450,0
|
|
20230607,200600,145839467,1450,1450,1450,1450,0
|
|
20230607,200500,145839467,1450,1450,1450,1450,0
|
|
20230607,200400,145839467,1450,1450,1450,1450,0
|
|
20230607,200300,145839467,1450,1450,1450,1450,0
|
|
20230607,200200,145839467,1450,1450,1450,1450,0
|
|
20230607,200100,145839467,1450,1450,1450,1450,0
|
|
20230607,200000,145839467,1450,1450,1450,1450,0
|
|
20230607,195900,145839467,1450,1450,1450,1450,0
|
|
20230607,195800,145839467,1450,1450,1450,1450,0
|
|
20230607,195700,145839467,1450,1450,1450,1450,0
|
|
20230607,195600,145839467,1450,1450,1450,1450,0
|
|
20230607,195500,145839467,1450,1450,1450,1450,0
|
|
20230607,195400,145839467,1450,1450,1450,1450,0
|
|
20230607,195300,145839467,1450,1450,1450,1450,0
|
|
20230607,195200,145839467,1450,1450,1450,1450,0
|
|
20230607,195100,145839467,1450,1450,1450,1450,0
|
|
20230607,195000,145839467,1450,1450,1450,1450,0
|
|
20230607,194900,145839467,1450,1450,1450,1450,0
|
|
20230607,194800,145839467,1450,1450,1450,1450,0
|
|
20230607,194700,145839467,1450,1450,1450,1450,0
|
|
20230607,194600,145839467,1450,1450,1450,1450,0
|
|
20230607,194500,145839467,1450,1450,1450,1450,0
|
|
20230607,194400,145839467,1450,1450,1450,1450,4281
|
|
20230607,194300,145839467,1450,1450,1450,1450,0
|
|
20230607,194200,145839467,1450,1450,1450,1450,0
|
|
20230607,194100,145839467,1450,1450,1450,1450,0
|
|
20230607,194000,145839467,1450,1450,1450,1450,0
|
|
20230607,193900,145839467,1450,1450,1450,1450,0
|
|
20230607,193800,145839467,1450,1450,1450,1450,0
|
|
20230607,193700,145839467,1450,1450,1450,1450,0
|
|
20230607,193600,145839467,1450,1450,1450,1450,0
|
|
20230607,193500,145839467,1450,1450,1450,1450,0
|
|
20230607,193400,145839467,1450,1450,1450,1450,0
|
|
20230607,193300,145839467,1450,1450,1450,1450,0
|
|
20230607,193200,145839467,1450,1450,1450,1450,0
|
|
20230607,193100,145839467,1450,1450,1450,1450,0
|
|
20230607,193000,145839467,1450,1450,1450,1450,0
|
|
20230607,192900,145839467,1450,1450,1450,1450,0
|
|
20230607,192800,145839467,1450,1450,1450,1450,0
|
|
20230607,192700,145839467,1450,1450,1450,1450,0
|
|
20230607,192600,145839467,1450,1450,1450,1450,0
|
|
20230607,192500,145839467,1450,1450,1450,1450,0
|
|
20230607,192400,145839467,1450,1450,1450,1450,0
|
|
20230607,192300,145839467,1450,1450,1450,1450,0
|
|
20230607,192200,145839467,1450,1450,1450,1450,0
|
|
20230607,192100,145839467,1450,1450,1450,1450,0
|
|
20230607,192000,145839467,1450,1450,1450,1450,0
|
|
20230607,191900,145839467,1450,1450,1450,1450,0
|
|
20230607,191800,145839467,1450,1450,1450,1450,0
|
|
20230607,191700,145839467,1450,1450,1450,1450,0
|
|
20230607,191600,145839467,1450,1450,1450,1450,0
|
|
20230607,191500,145839467,1450,1450,1450,1450,0
|
|
20230607,191400,145839467,1450,1450,1450,1450,4281
|
|
20230607,191300,145839467,1450,1450,1450,1450,0
|
|
20230607,191200,145839467,1450,1450,1450,1450,0
|
|
20230607,191100,145839467,1450,1450,1450,1450,0
|
|
20230607,191000,145839467,1450,1450,1450,1450,0
|
|
20230607,190900,145839467,1450,1450,1450,1450,0
|
|
20230607,190800,145839467,1450,1450,1450,1450,0
|
|
20230607,190700,145839467,1450,1450,1450,1450,0
|
|
20230607,190600,145839467,1450,1450,1450,1450,0
|
|
20230607,190500,145839467,1450,1450,1450,1450,0
|
|
20230607,190400,145839467,1450,1450,1450,1450,0
|
|
20230607,190300,145839467,1450,1450,1450,1450,0
|
|
20230607,190200,145839467,1450,1450,1450,1450,0
|
|
20230607,190100,145839467,1450,1450,1450,1450,0
|
|
20230607,190000,145839467,1450,1450,1450,1450,0
|
|
20230607,185900,145839467,1450,1450,1450,1450,0
|
|
20230607,185800,145839467,1450,1450,1450,1450,0
|
|
20230607,185700,145839467,1450,1450,1450,1450,0
|
|
20230607,185600,145839467,1450,1450,1450,1450,0
|
|
20230607,185500,145839467,1450,1450,1450,1450,0
|
|
20230607,185400,145839467,1450,1450,1450,1450,0
|
|
20230607,185300,145839467,1450,1450,1450,1450,0
|
|
20230607,185200,145839467,1450,1450,1450,1450,0
|
|
20230607,185100,145839467,1450,1450,1450,1450,0
|
|
20230607,185000,145839467,1450,1450,1450,1450,0
|
|
20230607,184900,145839467,1450,1450,1450,1450,0
|
|
20230607,184800,145839467,1450,1450,1450,1450,0
|
|
20230607,184700,145839467,1450,1450,1450,1450,0
|
|
20230607,184600,145839467,1450,1450,1450,1450,0
|
|
20230607,184500,145839467,1450,1450,1450,1450,0
|
|
20230607,184400,145839467,1450,1450,1450,1450,4281
|
|
20230607,184300,145839467,1450,1450,1450,1450,0
|
|
20230607,184200,145839467,1450,1450,1450,1450,0
|
|
20230607,184100,145839467,1450,1450,1450,1450,0
|
|
20230607,184000,145839467,1450,1450,1450,1450,0
|
|
20230607,183900,145839467,1450,1450,1450,1450,0
|
|
20230607,183800,145839467,1450,1450,1450,1450,0
|
|
20230607,183700,145839467,1450,1450,1450,1450,0
|
|
20230607,183600,145839467,1450,1450,1450,1450,0
|
|
20230607,183500,145839467,1450,1450,1450,1450,0
|
|
20230607,183400,145839467,1450,1450,1450,1450,0
|
|
20230607,183300,145839467,1450,1450,1450,1450,0
|
|
20230607,183200,145839467,1450,1450,1450,1450,0
|
|
20230607,183100,145839467,1450,1450,1450,1450,0
|
|
20230607,183000,145839467,1450,1450,1450,1450,0
|
|
20230607,182900,145839467,1450,1450,1450,1450,0
|
|
20230607,182800,145839467,1450,1450,1450,1450,0
|
|
20230607,182700,145839467,1450,1450,1450,1450,0
|
|
20230607,182600,145839467,1450,1450,1450,1450,0
|
|
20230607,182500,145839467,1450,1450,1450,1450,0
|
|
20230607,182400,145839467,1450,1450,1450,1450,0
|
|
20230607,182300,145839467,1450,1450,1450,1450,0
|
|
20230607,182200,145839467,1450,1450,1450,1450,0
|
|
20230607,182100,145839467,1450,1450,1450,1450,0
|
|
20230607,182000,145839467,1450,1450,1450,1450,0
|
|
20230607,181900,145839467,1450,1450,1450,1450,0
|
|
20230607,181800,145839467,1450,1450,1450,1450,0
|
|
20230607,181700,145839467,1450,1450,1450,1450,0
|
|
20230607,181600,145839467,1450,1450,1450,1450,0
|
|
20230607,181500,145839467,1450,1450,1450,1450,0
|
|
20230607,181400,145839467,1450,1450,1450,1450,4281
|
|
20230607,181300,145839467,1450,1450,1450,1450,0
|
|
20230607,181200,145839467,1450,1450,1450,1450,0
|
|
20230607,181100,145839467,1450,1450,1450,1450,0
|
|
20230607,181000,145839467,1450,1450,1450,1450,0
|
|
20230607,180900,145839467,1450,1450,1450,1450,0
|
|
20230607,180800,145839467,1450,1450,1450,1450,0
|
|
20230607,180700,145839467,1450,1450,1450,1450,0
|
|
20230607,180600,145839467,1450,1450,1450,1450,0
|
|
20230607,180500,145839467,1450,1450,1450,1450,0
|
|
20230607,180400,145839467,1450,1450,1450,1450,0
|
|
20230607,180300,145839467,1450,1450,1450,1450,0
|
|
20230607,180200,145839467,1450,1450,1450,1450,0
|
|
20230607,180100,145839467,1450,1450,1450,1450,0
|
|
20230607,180000,145839467,1450,1450,1450,1450,0
|
|
20230607,175900,145839467,1450,1450,1450,1450,0
|
|
20230607,175800,145839467,1450,1450,1450,1450,0
|
|
20230607,175700,145839467,1450,1450,1450,1450,0
|
|
20230607,175600,145839467,1450,1450,1450,1450,0
|
|
20230607,175500,145839467,1450,1450,1450,1450,0
|
|
20230607,175400,145839467,1450,1450,1450,1450,0
|
|
20230607,175300,145839467,1450,1450,1450,1450,0
|
|
20230607,175200,145839467,1450,1450,1450,1450,0
|
|
20230607,175100,145839467,1450,1450,1450,1450,0
|
|
20230607,175000,145839467,1450,1450,1450,1450,0
|
|
20230607,174900,145839467,1450,1450,1450,1450,0
|
|
20230607,174800,145839467,1450,1450,1450,1450,0
|
|
20230607,174700,145839467,1450,1450,1450,1450,0
|
|
20230607,174600,145839467,1450,1450,1450,1450,0
|
|
20230607,174500,145839467,1450,1450,1450,1450,0
|
|
20230607,174400,145839467,1450,1450,1450,1450,4281
|
|
20230607,174300,145839467,1450,1450,1450,1450,0
|
|
20230607,174200,145839467,1450,1450,1450,1450,0
|
|
20230607,174100,145839467,1450,1450,1450,1450,0
|
|
20230607,174000,145839467,1450,1450,1450,1450,0
|
|
20230607,173900,145839467,1450,1450,1450,1450,0
|
|
20230607,173800,145839467,1450,1450,1450,1450,0
|
|
20230607,173700,145839467,1450,1450,1450,1450,0
|
|
20230607,173600,145839467,1450,1450,1450,1450,0
|
|
20230607,173500,145839467,1450,1450,1450,1450,0
|
|
20230607,173400,145839467,1450,1450,1450,1450,0
|
|
20230607,173300,145839467,1450,1450,1450,1450,0
|
|
20230607,173200,145839467,1450,1450,1450,1450,0
|
|
20230607,173100,145839467,1450,1450,1450,1450,0
|
|
20230607,173000,145839467,1450,1450,1450,1450,0
|
|
20230607,172900,145839467,1450,1450,1450,1450,0
|
|
20230607,172800,145839467,1450,1450,1450,1450,0
|
|
20230607,172700,145839467,1450,1450,1450,1450,0
|
|
20230607,172600,145839467,1450,1450,1450,1450,0
|
|
20230607,172500,145839467,1450,1450,1450,1450,0
|
|
20230607,172400,145839467,1450,1450,1450,1450,0
|
|
20230607,172300,145839467,1450,1450,1450,1450,0
|
|
20230607,172200,145839467,1450,1450,1450,1450,0
|
|
20230607,172100,145839467,1450,1450,1450,1450,0
|
|
20230607,172000,145839467,1450,1450,1450,1450,0
|
|
20230607,171900,145839467,1450,1450,1450,1450,0
|
|
20230607,171800,145839467,1450,1450,1450,1450,0
|
|
20230607,171700,145839467,1450,1450,1450,1450,0
|
|
20230607,171600,145839467,1450,1450,1450,1450,0
|
|
20230607,171500,145839467,1450,1450,1450,1450,0
|
|
20230607,171400,145839467,1450,1450,1450,1450,4281
|
|
20230607,171300,145839467,1450,1450,1450,1450,0
|
|
20230607,171200,145839467,1450,1450,1450,1450,0
|
|
20230607,171100,145839467,1450,1450,1450,1450,0
|
|
20230607,171000,145839467,1450,1450,1450,1450,0
|
|
20230607,170900,145839467,1450,1450,1450,1450,0
|
|
20230607,170800,145839467,1450,1450,1450,1450,0
|
|
20230607,170700,145839467,1450,1450,1450,1450,0
|
|
20230607,170600,145839467,1450,1450,1450,1450,0
|
|
20230607,170500,145839467,1450,1450,1450,1450,0
|
|
20230607,170400,145839467,1450,1450,1450,1450,0
|
|
20230607,170300,145839467,1450,1450,1450,1450,0
|
|
20230607,170200,145839467,1450,1450,1450,1450,0
|
|
20230607,170100,145839467,1450,1450,1450,1450,0
|
|
20230607,170000,145839467,1450,1450,1450,1450,0
|
|
20230607,165900,145839467,1450,1450,1450,1450,0
|
|
20230607,165800,145839467,1450,1450,1450,1450,0
|
|
20230607,165700,145839467,1450,1450,1450,1450,0
|
|
20230607,165600,145839467,1450,1450,1450,1450,0
|
|
20230607,165500,145839467,1450,1450,1450,1450,0
|
|
20230607,165400,145839467,1450,1450,1450,1450,0
|
|
20230607,165300,145839467,1450,1450,1450,1450,0
|
|
20230607,165200,145839467,1450,1450,1450,1450,0
|
|
20230607,165100,145839467,1450,1450,1450,1450,0
|
|
20230607,165000,145839467,1450,1450,1450,1450,0
|
|
20230607,164900,145839467,1450,1450,1450,1450,0
|
|
20230607,164800,145839467,1450,1450,1450,1450,0
|
|
20230607,164700,145839467,1450,1450,1450,1450,0
|
|
20230607,164600,145839467,1450,1450,1450,1450,0
|
|
20230607,164500,145839467,1450,1450,1450,1450,0
|
|
20230607,164400,145839467,1450,1450,1450,1450,4281
|
|
20230607,164300,145839467,1450,1450,1450,1450,0
|
|
20230607,164200,145839467,1450,1450,1450,1450,0
|
|
20230607,164100,145839467,1450,1450,1450,1450,0
|
|
20230607,164000,145839467,1450,1450,1450,1450,0
|
|
20230607,163900,145839467,1450,1450,1450,1450,0
|
|
20230607,163800,145839467,1450,1450,1450,1450,0
|
|
20230607,163700,145839467,1450,1450,1450,1450,0
|
|
20230607,163600,145839467,1450,1450,1450,1450,0
|
|
20230607,163500,145839467,1450,1450,1450,1450,0
|
|
20230607,163400,145839467,1450,1450,1450,1450,0
|
|
20230607,163300,145839467,1450,1450,1450,1450,0
|
|
20230607,163200,145839467,1450,1450,1450,1450,0
|
|
20230607,163100,145839467,1450,1450,1450,1450,0
|
|
20230607,163000,145839467,1450,1450,1450,1450,0
|
|
20230607,162900,145839467,1450,1450,1450,1450,0
|
|
20230607,162800,145839467,1450,1450,1450,1450,0
|
|
20230607,162700,145839467,1450,1450,1450,1450,0
|
|
20230607,162600,145839467,1450,1450,1450,1450,0
|
|
20230607,162500,145839467,1450,1450,1450,1450,0
|
|
20230607,162400,145839467,1450,1450,1450,1450,0
|
|
20230607,162300,145839467,1450,1450,1450,1450,0
|
|
20230607,162200,145839467,1450,1450,1450,1450,0
|
|
20230607,162100,145839467,1450,1450,1450,1450,0
|
|
20230607,162000,145839467,1450,1450,1450,1450,0
|
|
20230607,161900,145839467,1450,1450,1450,1450,0
|
|
20230607,161800,145839467,1450,1450,1450,1450,0
|
|
20230607,161700,145839467,1450,1450,1450,1450,0
|
|
20230607,161600,145839467,1450,1450,1450,1450,0
|
|
20230607,161500,145839467,1450,1450,1450,1450,0
|
|
20230607,161400,145839467,1450,1450,1450,1450,4281
|
|
20230607,161300,145839467,1450,1450,1450,1450,0
|
|
20230607,161200,145839467,1450,1450,1450,1450,0
|
|
20230607,161100,145839467,1450,1450,1450,1450,0
|
|
20230607,161000,145839467,1450,1450,1450,1450,0
|
|
20230607,160900,145839467,1450,1450,1450,1450,0
|
|
20230607,160800,145839467,1450,1450,1450,1450,0
|
|
20230607,160700,145839467,1450,1450,1450,1450,0
|
|
20230607,160600,145839467,1450,1450,1450,1450,0
|
|
20230607,160500,145839467,1450,1450,1450,1450,0
|
|
20230607,160400,145839467,1450,1450,1450,1450,0
|
|
20230607,160300,145839467,1450,1450,1450,1450,0
|
|
20230607,160200,145839467,1450,1450,1450,1450,0
|
|
20230607,160100,145839467,1450,1450,1450,1450,0
|
|
20230607,160000,145839467,1450,1450,1450,1450,0
|
|
20230607,155900,145839467,1450,1450,1450,1450,0
|
|
20230607,155800,145839467,1450,1450,1450,1450,0
|
|
20230607,155700,145839467,1450,1450,1450,1450,0
|
|
20230607,155600,145839467,1450,1450,1450,1450,0
|
|
20230607,155500,145839467,1450,1450,1450,1450,0
|
|
20230607,155400,145839467,1450,1450,1450,1450,0
|
|
20230607,155300,145839467,1450,1450,1450,1450,0
|
|
20230607,155200,145839467,1450,1450,1450,1450,0
|
|
20230607,155100,145839467,1450,1450,1450,1450,0
|
|
20230607,155000,145839467,1450,1450,1450,1450,0
|
|
20230607,154900,145839467,1450,1450,1450,1450,0
|
|
20230607,154800,145839467,1450,1450,1450,1450,0
|
|
20230607,154700,145839467,1450,1450,1450,1450,0
|
|
20230607,154600,145839467,1450,1450,1450,1450,0
|
|
20230607,154500,145839467,1450,1450,1450,1450,0
|
|
20230607,154400,145839467,1450,1450,1450,1450,4281
|
|
20230607,154300,145839467,1450,1450,1450,1450,0
|
|
20230607,154200,145839467,1450,1450,1450,1450,0
|
|
20230607,154100,145839467,1450,1450,1450,1450,0
|
|
20230607,154000,145839467,1450,1450,1450,1450,0
|
|
20230607,153900,145839467,1450,1450,1450,1450,0
|
|
20230607,153800,145839467,1450,1450,1450,1450,0
|
|
20230607,153700,145839467,1450,1450,1450,1450,0
|
|
20230607,153600,145839467,1450,1450,1450,1450,0
|
|
20230607,153500,145839467,1450,1450,1450,1450,0
|
|
20230607,153400,145839467,1450,1450,1450,1450,0
|
|
20230607,153300,145839467,1450,1450,1450,1450,0
|
|
20230607,153200,145839467,1450,1450,1450,1450,0
|
|
20230607,153100,145839467,1450,1450,1450,1450,0
|
|
20230607,153000,145839467,1450,1450,1450,1450,4281
|
|
20230607,152900,139632017,1452,1452,1452,1452,0
|
|
20230607,152800,139632017,1452,1452,1452,1452,0
|
|
20230607,152700,139632017,1452,1452,1452,1452,0
|
|
20230607,152600,139632017,1452,1452,1452,1452,0
|
|
20230607,152500,139632017,1452,1452,1452,1452,0
|
|
20230607,152400,139632017,1452,1452,1452,1452,0
|
|
20230607,152300,139632017,1452,1452,1452,1452,0
|
|
20230607,152200,139632017,1452,1452,1452,1452,0
|
|
20230607,152100,139632017,1452,1452,1452,1452,0
|
|
20230607,152000,139632017,1452,1452,1452,1452,0
|
|
20230607,151900,139632017,1452,1452,1452,1452,302
|
|
20230607,151800,139193513,1451,1451,1451,1451,0
|
|
20230607,151700,139193513,1451,1452,1452,1451,5
|
|
20230607,151600,139186257,1451,1451,1451,1451,9
|
|
20230607,151500,139173198,1451,1451,1451,1451,0
|
|
20230607,151400,139173198,1451,1451,1451,1451,1
|
|
20230607,151300,139171747,1451,1452,1452,1451,178
|
|
20230607,151200,138913395,1452,1452,1452,1452,3
|
|
20230607,151100,138909039,1452,1452,1452,1452,0
|
|
20230607,151000,138909039,1452,1452,1452,1452,1
|
|
20230607,150900,138907587,1454,1454,1454,1454,442
|
|
20230607,150800,138264919,1454,1454,1454,1454,1
|
|
20230607,150700,138263465,1452,1452,1452,1452,0
|
|
20230607,150600,138263465,1452,1452,1452,1452,0
|
|
20230607,150500,138263465,1452,1454,1454,1452,4
|
|
20230607,150400,138257651,1454,1454,1454,1454,0
|
|
20230607,150300,138257651,1454,1454,1454,1454,50
|
|
20230607,150200,138184951,1454,1454,1454,1454,300
|
|
20230607,150100,137748751,1454,1454,1454,1454,0
|
|
20230607,150000,137748751,1454,1453,1454,1453,16
|
|
20230607,145900,137725502,1453,1453,1453,1453,0
|
|
20230607,145800,137725502,1453,1453,1453,1453,0
|
|
20230607,145700,137725502,1453,1453,1453,1453,0
|
|
20230607,145600,137725502,1453,1453,1453,1453,1
|
|
20230607,145500,137724049,1452,1452,1452,1452,0
|
|
20230607,145400,137724049,1452,1452,1452,1452,0
|
|
20230607,145300,137724049,1452,1452,1452,1452,0
|
|
20230607,145200,137724049,1452,1452,1452,1452,0
|
|
20230607,145100,137724049,1452,1452,1452,1452,200
|
|
20230607,145000,137433649,1452,1452,1452,1452,0
|
|
20230607,144900,137433649,1452,1452,1452,1452,0
|
|
20230607,144800,137433649,1452,1452,1452,1452,0
|
|
20230607,144700,137433649,1452,1452,1452,1452,0
|
|
20230607,144600,137433649,1452,1452,1452,1452,0
|
|
20230607,144500,137433649,1452,1452,1452,1452,0
|
|
20230607,144400,137433649,1452,1454,1454,1452,11
|
|
20230607,144300,137417657,1454,1454,1454,1454,0
|
|
20230607,144200,137417657,1454,1454,1455,1454,390
|
|
20230607,144100,136850292,1455,1455,1455,1455,0
|
|
20230607,144000,136850292,1455,1455,1455,1455,0
|
|
20230607,143900,136850292,1455,1455,1455,1455,0
|
|
20230607,143800,136850292,1455,1455,1455,1455,0
|
|
20230607,143700,136850292,1455,1455,1455,1455,0
|
|
20230607,143600,136850292,1455,1455,1455,1455,0
|
|
20230607,143500,136850292,1455,1455,1455,1455,0
|
|
20230607,143400,136850292,1455,1455,1455,1455,4
|
|
20230607,143300,136844472,1450,1455,1455,1450,75
|
|
20230607,143200,136735352,1450,1450,1450,1450,1
|
|
20230607,143100,136733902,1455,1455,1455,1455,0
|
|
20230607,143000,136733902,1455,1455,1455,1455,11
|
|
20230607,142900,136717897,1455,1455,1455,1455,0
|
|
20230607,142800,136717897,1455,1455,1455,1455,0
|
|
20230607,142700,136717897,1455,1455,1455,1455,0
|
|
20230607,142600,136717897,1455,1455,1455,1455,0
|
|
20230607,142500,136717897,1455,1455,1455,1455,0
|
|
20230607,142400,136717897,1455,1455,1455,1455,0
|
|
20230607,142300,136717897,1455,1450,1455,1450,201
|
|
20230607,142200,136426442,1455,1455,1455,1455,0
|
|
20230607,142100,136426442,1455,1455,1455,1455,347
|
|
20230607,142000,135921557,1455,1455,1455,1455,0
|
|
20230607,141900,135921557,1455,1455,1455,1455,0
|
|
20230607,141800,135921557,1455,1455,1455,1455,0
|
|
20230607,141700,135921557,1455,1455,1455,1455,0
|
|
20230607,141600,135921557,1455,1455,1455,1455,0
|
|
20230607,141500,135921557,1455,1455,1455,1455,1
|
|
20230607,141400,135920102,1455,1455,1455,1455,6
|
|
20230607,141300,135911372,1455,1455,1455,1455,1
|
|
20230607,141200,135909917,1450,1450,1450,1450,1
|
|
20230607,141100,135908467,1450,1450,1450,1450,0
|
|
20230607,141000,135908467,1450,1450,1450,1450,0
|
|
20230607,140900,135908467,1450,1450,1450,1450,14
|
|
20230607,140800,135888167,1455,1455,1455,1455,0
|
|
20230607,140700,135888167,1455,1455,1455,1455,0
|
|
20230607,140600,135888167,1455,1455,1455,1455,0
|
|
20230607,140500,135888167,1455,1455,1455,1455,0
|
|
20230607,140400,135888167,1455,1455,1455,1455,1
|
|
20230607,140300,135886712,1450,1450,1450,1450,1
|
|
20230607,140200,135885262,1455,1455,1455,1455,50
|
|
20230607,140100,135812512,1455,1455,1455,1455,0
|
|
20230607,140000,135812512,1455,1450,1455,1450,232
|
|
20230607,135900,135474957,1455,1455,1455,1455,2000
|
|
20230607,135800,132564957,1455,1455,1455,1455,1
|
|
20230607,135700,132563502,1455,1455,1455,1455,0
|
|
20230607,135600,132563502,1455,1455,1455,1455,0
|
|
20230607,135500,132563502,1455,1455,1455,1455,0
|
|
20230607,135400,132563502,1455,1455,1455,1455,1
|
|
20230607,135300,132562047,1455,1455,1455,1455,1
|
|
20230607,135200,132560592,1455,1455,1455,1455,1
|
|
20230607,135100,132559137,1455,1455,1455,1455,0
|
|
20230607,135000,132559137,1455,1450,1455,1450,103
|
|
20230607,134900,132409782,1450,1453,1453,1450,4370
|
|
20230607,134800,126069613,1455,1455,1455,1455,0
|
|
20230607,134700,126069613,1455,1455,1455,1455,0
|
|
20230607,134600,126069613,1455,1455,1455,1455,0
|
|
20230607,134500,126069613,1455,1455,1455,1455,0
|
|
20230607,134400,126069613,1455,1455,1455,1455,0
|
|
20230607,134300,126069613,1455,1455,1455,1455,0
|
|
20230607,134200,126069613,1455,1455,1455,1455,0
|
|
20230607,134100,126069613,1455,1453,1455,1453,2
|
|
20230607,134000,126066705,1453,1453,1453,1453,0
|
|
20230607,133900,126066705,1453,1453,1453,1453,0
|
|
20230607,133800,126066705,1453,1453,1453,1453,0
|
|
20230607,133700,126066705,1453,1453,1453,1453,0
|
|
20230607,133600,126066705,1453,1453,1453,1453,0
|
|
20230607,133500,126066705,1453,1453,1453,1453,8
|
|
20230607,133400,126055081,1453,1455,1455,1453,505
|
|
20230607,133300,125320316,1455,1455,1455,1455,0
|
|
20230607,133200,125320316,1455,1455,1455,1455,0
|
|
20230607,133100,125320316,1455,1455,1455,1455,14
|
|
20230607,133000,125299946,1455,1455,1455,1455,1
|
|
20230607,132900,125298491,1455,1455,1455,1455,0
|
|
20230607,132800,125298491,1455,1455,1455,1455,0
|
|
20230607,132700,125298491,1455,1455,1455,1455,0
|
|
20230607,132600,125298491,1455,1455,1455,1455,0
|
|
20230607,132500,125298491,1455,1455,1455,1455,0
|
|
20230607,132400,125298491,1455,1455,1455,1455,0
|
|
20230607,132300,125298491,1455,1455,1455,1455,0
|
|
20230607,132200,125298491,1455,1455,1455,1455,3
|
|
20230607,132100,125294126,1455,1455,1455,1455,3
|
|
20230607,132000,125289761,1455,1455,1455,1455,0
|
|
20230607,131900,125289761,1455,1455,1455,1455,0
|
|
20230607,131800,125289761,1455,1455,1455,1455,0
|
|
20230607,131700,125289761,1455,1455,1455,1455,0
|
|
20230607,131600,125289761,1455,1455,1455,1455,0
|
|
20230607,131500,125289761,1455,1453,1455,1453,6
|
|
20230607,131400,125281041,1453,1453,1453,1453,1
|
|
20230607,131300,125279588,1453,1454,1454,1453,1402
|
|
20230607,131200,123241082,1454,1454,1454,1454,0
|
|
20230607,131100,123241082,1454,1454,1454,1454,0
|
|
20230607,131000,123241082,1454,1454,1454,1454,10
|
|
20230607,130900,123226542,1450,1450,1450,1450,0
|
|
20230607,130800,123226542,1450,1450,1450,1450,846
|
|
20230607,130700,121999842,1450,1450,1450,1450,0
|
|
20230607,130600,121999842,1450,1450,1450,1450,0
|
|
20230607,130500,121999842,1450,1451,1451,1450,8605
|
|
20230607,130400,109514987,1451,1451,1451,1451,0
|
|
20230607,130300,109514987,1451,1451,1451,1451,0
|
|
20230607,130200,109514987,1451,1451,1451,1451,0
|
|
20230607,130100,109514987,1451,1451,1451,1451,241
|
|
20230607,130000,109165296,1451,1451,1451,1451,0
|
|
20230607,125900,109165296,1451,1454,1454,1451,740
|
|
20230607,125800,108091436,1451,1451,1451,1451,340
|
|
20230607,125700,107598096,1451,1451,1451,1451,0
|
|
20230607,125600,107598096,1451,1451,1451,1451,1000
|
|
20230607,125500,106147096,1451,1451,1451,1451,0
|
|
20230607,125400,106147096,1451,1451,1451,1451,0
|
|
20230607,125300,106147096,1451,1451,1451,1451,0
|
|
20230607,125200,106147096,1451,1451,1451,1451,1700
|
|
20230607,125100,103680396,1450,1450,1450,1450,0
|
|
20230607,125000,103680396,1450,1450,1450,1450,0
|
|
20230607,124900,103680396,1450,1451,1455,1450,7006
|
|
20230607,124800,93521602,1451,1451,1451,1451,0
|
|
20230607,124700,93521602,1451,1451,1451,1451,423
|
|
20230607,124600,92907829,1455,1455,1455,1455,1
|
|
20230607,124500,92906374,1450,1450,1450,1450,0
|
|
20230607,124400,92906374,1450,1450,1450,1450,0
|
|
20230607,124300,92906374,1450,1450,1450,1450,0
|
|
20230607,124200,92906374,1450,1450,1450,1450,0
|
|
20230607,124100,92906374,1450,1454,1454,1450,4600
|
|
20230607,124000,86232689,1455,1455,1455,1455,0
|
|
20230607,123900,86232689,1455,1455,1455,1455,1
|
|
20230607,123800,86231234,1453,1453,1453,1453,0
|
|
20230607,123700,86231234,1453,1453,1453,1453,3960
|
|
20230607,123600,80477354,1454,1454,1454,1454,423
|
|
20230607,123500,79862312,1455,1455,1455,1455,0
|
|
20230607,123400,79862312,1455,1455,1455,1455,0
|
|
20230607,123300,79862312,1455,1455,1455,1455,0
|
|
20230607,123200,79862312,1455,1455,1455,1455,0
|
|
20230607,123100,79862312,1455,1455,1455,1455,0
|
|
20230607,123000,79862312,1455,1454,1455,1454,2
|
|
20230607,122900,79859403,1454,1454,1454,1454,0
|
|
20230607,122800,79859403,1454,1454,1454,1454,892
|
|
20230607,122700,78562435,1456,1456,1456,1456,0
|
|
20230607,122600,78562435,1456,1456,1456,1456,0
|
|
20230607,122500,78562435,1456,1456,1456,1456,0
|
|
20230607,122400,78562435,1456,1456,1456,1456,0
|
|
20230607,122300,78562435,1456,1456,1456,1456,10
|
|
20230607,122200,78547875,1456,1456,1456,1456,0
|
|
20230607,122100,78547875,1456,1456,1456,1456,50
|
|
20230607,122000,78475075,1456,1456,1456,1456,0
|
|
20230607,121900,78475075,1456,1456,1456,1456,0
|
|
20230607,121800,78475075,1456,1456,1456,1456,0
|
|
20230607,121700,78475075,1456,1456,1456,1456,0
|
|
20230607,121600,78475075,1456,1456,1456,1456,0
|
|
20230607,121500,78475075,1456,1456,1456,1456,0
|
|
20230607,121400,78475075,1456,1456,1456,1456,0
|
|
20230607,121300,78475075,1456,1455,1456,1455,69
|
|
20230607,121200,78374633,1456,1456,1456,1456,0
|
|
20230607,121100,78374633,1456,1456,1456,1456,0
|
|
20230607,121000,78374633,1456,1456,1456,1456,0
|
|
20230607,120900,78374633,1456,1456,1456,1456,1
|
|
20230607,120800,78373177,1452,1455,1455,1452,4898
|
|
20230607,120700,71256889,1455,1455,1455,1455,1
|
|
20230607,120600,71255434,1455,1455,1455,1455,0
|
|
20230607,120500,71255434,1455,1455,1455,1455,0
|
|
20230607,120400,71255434,1455,1455,1455,1455,0
|
|
20230607,120300,71255434,1455,1455,1455,1455,0
|
|
20230607,120200,71255434,1455,1455,1455,1455,0
|
|
20230607,120100,71255434,1455,1455,1455,1455,100
|
|
20230607,120000,71109934,1456,1456,1457,1456,11
|
|
20230607,115900,71093917,1456,1456,1457,1456,1991
|
|
20230607,115800,68195020,1455,1455,1455,1455,0
|
|
20230607,115700,68195020,1455,1455,1455,1455,998
|
|
20230607,115600,66742930,1455,1455,1455,1455,2
|
|
20230607,115500,66740020,1455,1455,1455,1455,0
|
|
20230607,115400,66740020,1455,1455,1455,1455,0
|
|
20230607,115300,66740020,1455,1456,1456,1455,1200
|
|
20230607,115200,64993820,1456,1456,1456,1456,0
|
|
20230607,115100,64993820,1456,1456,1456,1456,0
|
|
20230607,115000,64993820,1456,1456,1456,1456,0
|
|
20230607,114900,64993820,1456,1456,1456,1456,1
|
|
20230607,114800,64992364,1454,1454,1454,1454,318
|
|
20230607,114700,64529992,1455,1455,1455,1455,934
|
|
20230607,114600,63171022,1456,1456,1456,1456,0
|
|
20230607,114500,63171022,1456,1456,1456,1456,3
|
|
20230607,114400,63166654,1456,1456,1456,1456,20
|
|
20230607,114300,63137534,1456,1456,1456,1456,0
|
|
20230607,114200,63137534,1456,1456,1456,1456,0
|
|
20230607,114100,63137534,1456,1456,1456,1456,0
|
|
20230607,114000,63137534,1456,1456,1456,1456,0
|
|
20230607,113900,63137534,1456,1456,1456,1456,0
|
|
20230607,113800,63137534,1456,1456,1456,1456,0
|
|
20230607,113700,63137534,1456,1456,1456,1456,7
|
|
20230607,113600,63127342,1456,1456,1456,1456,0
|
|
20230607,113500,63127342,1456,1456,1456,1456,0
|
|
20230607,113400,63127342,1456,1456,1456,1456,0
|
|
20230607,113300,63127342,1456,1456,1456,1456,0
|
|
20230607,113200,63127342,1456,1456,1456,1456,109
|
|
20230607,113100,62968638,1457,1457,1457,1457,0
|
|
20230607,113000,62968638,1457,1457,1457,1457,2
|
|
20230607,112900,62965724,1457,1457,1457,1457,45
|
|
20230607,112800,62900159,1457,1457,1457,1457,0
|
|
20230607,112700,62900159,1457,1457,1457,1457,0
|
|
20230607,112600,62900159,1457,1457,1457,1457,0
|
|
20230607,112500,62900159,1457,1457,1457,1457,0
|
|
20230607,112400,62900159,1457,1456,1457,1456,176
|
|
20230607,112300,62643902,1456,1456,1456,1456,859
|
|
20230607,112200,61393198,1454,1456,1456,1454,101
|
|
20230607,112100,61246342,1455,1455,1455,1455,1200
|
|
20230607,112000,59500342,1455,1455,1455,1455,0
|
|
20230607,111900,59500342,1455,1455,1455,1455,20
|
|
20230607,111800,59471242,1455,1455,1455,1455,2
|
|
20230607,111700,59468332,1453,1455,1455,1453,116
|
|
20230607,111600,59299721,1455,1455,1455,1455,0
|
|
20230607,111500,59299721,1455,1455,1455,1455,0
|
|
20230607,111400,59299721,1455,1455,1455,1455,23
|
|
20230607,111300,59266256,1455,1455,1455,1455,0
|
|
20230607,111200,59266256,1455,1455,1455,1455,0
|
|
20230607,111100,59266256,1455,1455,1455,1455,0
|
|
20230607,111000,59266256,1455,1455,1455,1455,0
|
|
20230607,110900,59266256,1455,1455,1455,1455,0
|
|
20230607,110800,59266256,1455,1455,1455,1455,63
|
|
20230607,110700,59174591,1455,1455,1455,1455,115
|
|
20230607,110600,59007266,1455,1455,1455,1455,0
|
|
20230607,110500,59007266,1455,1455,1455,1455,0
|
|
20230607,110400,59007266,1455,1455,1455,1455,0
|
|
20230607,110300,59007266,1455,1455,1455,1455,0
|
|
20230607,110200,59007266,1455,1455,1455,1455,0
|
|
20230607,110100,59007266,1455,1455,1455,1455,1
|
|
20230607,110000,59005811,1454,1454,1454,1454,526
|
|
20230607,105900,58241007,1455,1455,1455,1455,0
|
|
20230607,105800,58241007,1455,1455,1455,1455,6
|
|
20230607,105700,58232277,1454,1454,1454,1454,0
|
|
20230607,105600,58232277,1454,1454,1454,1454,0
|
|
20230607,105500,58232277,1454,1454,1454,1454,0
|
|
20230607,105400,58232277,1454,1454,1454,1454,0
|
|
20230607,105300,58232277,1454,1454,1454,1454,0
|
|
20230607,105200,58232277,1454,1454,1455,1454,2586
|
|
20230607,105100,54472232,1454,1454,1454,1454,1
|
|
20230607,105000,54470778,1453,1453,1453,1453,6
|
|
20230607,104900,54462060,1454,1454,1454,1454,0
|
|
20230607,104800,54462060,1454,1452,1454,1452,37
|
|
20230607,104700,54408322,1452,1452,1452,1452,63
|
|
20230607,104600,54316846,1454,1454,1454,1454,0
|
|
20230607,104500,54316846,1454,1454,1454,1454,100
|
|
20230607,104400,54171446,1454,1454,1454,1454,2
|
|
20230607,104300,54168538,1452,1452,1452,1452,0
|
|
20230607,104200,54168538,1452,1452,1452,1452,2
|
|
20230607,104100,54165634,1452,1453,1453,1452,1595
|
|
20230607,104000,51848673,1453,1453,1453,1453,0
|
|
20230607,103900,51848673,1453,1454,1454,1453,107
|
|
20230607,103800,51693196,1454,1454,1454,1454,2
|
|
20230607,103700,51690288,1453,1453,1453,1453,0
|
|
20230607,103600,51690288,1453,1453,1453,1452,5
|
|
20230607,103500,51683024,1453,1453,1453,1453,119
|
|
20230607,103400,51510117,1454,1454,1454,1454,8
|
|
20230607,103300,51498485,1454,1454,1454,1454,1
|
|
20230607,103200,51497031,1454,1454,1454,1454,0
|
|
20230607,103100,51497031,1454,1454,1454,1454,0
|
|
20230607,103000,51497031,1454,1454,1454,1454,1
|
|
20230607,102900,51495577,1455,1455,1455,1455,0
|
|
20230607,102800,51495577,1455,1455,1455,1455,0
|
|
20230607,102700,51495577,1455,1453,1455,1453,602
|
|
20230607,102600,50620869,1453,1454,1454,1453,1195
|
|
20230607,102500,48883342,1453,1453,1453,1453,30
|
|
20230607,102400,48839752,1454,1454,1454,1454,0
|
|
20230607,102300,48839752,1454,1454,1454,1454,68
|
|
20230607,102200,48740880,1455,1455,1455,1455,0
|
|
20230607,102100,48740880,1455,1455,1455,1455,0
|
|
20230607,102000,48740880,1455,1455,1455,1455,409
|
|
20230607,101900,48145785,1453,1453,1453,1453,0
|
|
20230607,101800,48145785,1453,1453,1453,1453,0
|
|
20230607,101700,48145785,1453,1453,1453,1453,0
|
|
20230607,101600,48145785,1453,1453,1453,1453,0
|
|
20230607,101500,48145785,1453,1453,1453,1453,850
|
|
20230607,101400,46910735,1453,1453,1453,1453,369
|
|
20230607,101300,46374578,1454,1454,1454,1454,73
|
|
20230607,101200,46268436,1455,1455,1455,1455,1002
|
|
20230607,101100,44810526,1454,1454,1454,1454,150
|
|
20230607,101000,44592426,1454,1454,1454,1454,69
|
|
20230607,100900,44492100,1455,1455,1455,1455,3
|
|
20230607,100800,44487735,1455,1455,1455,1455,0
|
|
20230607,100700,44487735,1455,1455,1455,1455,0
|
|
20230607,100600,44487735,1455,1455,1455,1455,0
|
|
20230607,100500,44487735,1455,1455,1455,1455,0
|
|
20230607,100400,44487735,1455,1455,1455,1455,0
|
|
20230607,100300,44487735,1455,1455,1455,1455,24
|
|
20230607,100200,44452815,1454,1454,1454,1454,5
|
|
20230607,100100,44445545,1454,1454,1454,1454,10
|
|
20230607,100000,44431005,1455,1454,1455,1454,901
|
|
20230607,095900,43120950,1454,1455,1455,1454,2433
|
|
20230607,095800,39582853,1455,1455,1455,1455,100
|
|
20230607,095700,39437353,1455,1455,1455,1455,1
|
|
20230607,095600,39435898,1455,1455,1455,1455,0
|
|
20230607,095500,39435898,1455,1455,1455,1455,10
|
|
20230607,095400,39421348,1456,1455,1456,1455,851
|
|
20230607,095300,38182342,1456,1456,1456,1456,0
|
|
20230607,095200,38182342,1456,1456,1456,1456,10
|
|
20230607,095100,38167782,1457,1457,1457,1457,0
|
|
20230607,095000,38167782,1457,1457,1457,1457,463
|
|
20230607,094900,37493191,1457,1457,1457,1457,0
|
|
20230607,094800,37493191,1457,1457,1457,1457,100
|
|
20230607,094700,37347491,1457,1457,1457,1457,0
|
|
20230607,094600,37347491,1457,1457,1457,1457,16
|
|
20230607,094500,37324179,1452,1452,1452,1452,0
|
|
20230607,094400,37324179,1452,1452,1452,1452,0
|
|
20230607,094300,37324179,1452,1452,1452,1452,0
|
|
20230607,094200,37324179,1452,1453,1453,1452,350
|
|
20230607,094100,36815959,1452,1452,1452,1452,0
|
|
20230607,094000,36815959,1452,1455,1455,1452,1020
|
|
20230607,093900,35333449,1458,1458,1458,1458,0
|
|
20230607,093800,35333449,1458,1458,1458,1458,1380
|
|
20230607,093700,33321409,1458,1458,1458,1458,1365
|
|
20230607,093600,31331239,1458,1458,1458,1458,3
|
|
20230607,093500,31326865,1458,1455,1458,1455,51
|
|
20230607,093400,31252657,1458,1458,1458,1458,4
|
|
20230607,093300,31246825,1458,1458,1458,1458,16
|
|
20230607,093200,31223497,1458,1458,1458,1458,6
|
|
20230607,093100,31214749,1458,1455,1458,1455,8
|
|
20230607,093000,31203091,1459,1459,1459,1459,0
|
|
20230607,092900,31203091,1459,1459,1459,1459,0
|
|
20230607,092800,31203091,1459,1459,1459,1459,1
|
|
20230607,092700,31201632,1450,1455,1455,1450,498
|
|
20230607,092600,30478362,1459,1459,1459,1459,0
|
|
20230607,092500,30478362,1459,1459,1459,1459,1
|
|
20230607,092400,30476903,1450,1458,1458,1450,807
|
|
20230607,092300,29301748,1458,1458,1458,1458,0
|
|
20230607,092200,29301748,1458,1458,1458,1458,0
|
|
20230607,092100,29301748,1458,1457,1458,1457,164
|
|
20230607,092000,29062697,1457,1457,1457,1457,1
|
|
20230607,091900,29061240,1457,1457,1457,1457,1
|
|
20230607,091800,29059783,1455,1455,1455,1455,0
|
|
20230607,091700,29059783,1455,1455,1455,1455,9
|
|
20230607,091600,29046688,1455,1455,1455,1455,1613
|
|
20230607,091500,26699773,1455,1455,1455,1455,30
|
|
20230607,091400,26656123,1455,1455,1455,1455,50
|
|
20230607,091300,26583373,1455,1455,1455,1455,0
|
|
20230607,091200,26583373,1455,1455,1455,1455,0
|
|
20230607,091100,26583373,1455,1449,1455,1445,3588
|
|
20230607,091000,21392964,1449,1449,1449,1449,0
|
|
20230607,090900,21392964,1449,1456,1456,1449,3191
|
|
20230607,090800,16767066,1458,1459,1459,1454,751
|
|
20230607,090700,15673406,1461,1457,1461,1457,154
|
|
20230607,090600,15449021,1457,1457,1457,1457,1
|
|
20230607,090500,15447564,1456,1456,1456,1456,64
|
|
20230607,090400,15354380,1457,1457,1457,1457,0
|
|
20230607,090300,15354380,1457,1452,1457,1451,68
|
|
20230607,090200,15255650,1458,1461,1461,1458,2
|
|
20230607,090100,15252731,1447,1458,1463,1441,9030
|
|
20230607,090000,2124878,1458,1463,1464,1458,1452
|