693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,203000,440958779,1815,1815,1815,1815,14467
|
|
20230612,202900,440958779,1815,1815,1815,1815,0
|
|
20230612,202800,440958779,1815,1815,1815,1815,0
|
|
20230612,202700,440958779,1815,1815,1815,1815,0
|
|
20230612,202600,440958779,1815,1815,1815,1815,0
|
|
20230612,202500,440958779,1815,1815,1815,1815,0
|
|
20230612,202400,440958779,1815,1815,1815,1815,0
|
|
20230612,202300,440958779,1815,1815,1815,1815,0
|
|
20230612,202200,440958779,1815,1815,1815,1815,0
|
|
20230612,202100,440958779,1815,1815,1815,1815,0
|
|
20230612,202000,440958779,1815,1815,1815,1815,0
|
|
20230612,201900,440958779,1815,1815,1815,1815,0
|
|
20230612,201800,440958779,1815,1815,1815,1815,0
|
|
20230612,201700,440958779,1815,1815,1815,1815,0
|
|
20230612,201600,440958779,1815,1815,1815,1815,0
|
|
20230612,201500,440958779,1815,1815,1815,1815,0
|
|
20230612,201400,440958779,1815,1815,1815,1815,0
|
|
20230612,201300,440958779,1815,1815,1815,1815,0
|
|
20230612,201200,440958779,1815,1815,1815,1815,0
|
|
20230612,201100,440958779,1815,1815,1815,1815,0
|
|
20230612,201000,440958779,1815,1815,1815,1815,0
|
|
20230612,200900,440958779,1815,1815,1815,1815,0
|
|
20230612,200800,440958779,1815,1815,1815,1815,0
|
|
20230612,200700,440958779,1815,1815,1815,1815,0
|
|
20230612,200600,440958779,1815,1815,1815,1815,0
|
|
20230612,200500,440958779,1815,1815,1815,1815,0
|
|
20230612,200400,440958779,1815,1815,1815,1815,0
|
|
20230612,200300,440958779,1815,1815,1815,1815,0
|
|
20230612,200200,440958779,1815,1815,1815,1815,0
|
|
20230612,200100,440958779,1815,1815,1815,1815,0
|
|
20230612,200000,440958779,1815,1815,1815,1815,14467
|
|
20230612,195900,440958779,1815,1815,1815,1815,0
|
|
20230612,195800,440958779,1815,1815,1815,1815,0
|
|
20230612,195700,440958779,1815,1815,1815,1815,0
|
|
20230612,195600,440958779,1815,1815,1815,1815,0
|
|
20230612,195500,440958779,1815,1815,1815,1815,0
|
|
20230612,195400,440958779,1815,1815,1815,1815,0
|
|
20230612,195300,440958779,1815,1815,1815,1815,0
|
|
20230612,195200,440958779,1815,1815,1815,1815,0
|
|
20230612,195100,440958779,1815,1815,1815,1815,0
|
|
20230612,195000,440958779,1815,1815,1815,1815,0
|
|
20230612,194900,440958779,1815,1815,1815,1815,0
|
|
20230612,194800,440958779,1815,1815,1815,1815,0
|
|
20230612,194700,440958779,1815,1815,1815,1815,0
|
|
20230612,194600,440958779,1815,1815,1815,1815,0
|
|
20230612,194500,440958779,1815,1815,1815,1815,0
|
|
20230612,194400,440958779,1815,1815,1815,1815,0
|
|
20230612,194300,440958779,1815,1815,1815,1815,0
|
|
20230612,194200,440958779,1815,1815,1815,1815,0
|
|
20230612,194100,440958779,1815,1815,1815,1815,0
|
|
20230612,194000,440958779,1815,1815,1815,1815,0
|
|
20230612,193900,440958779,1815,1815,1815,1815,0
|
|
20230612,193800,440958779,1815,1815,1815,1815,0
|
|
20230612,193700,440958779,1815,1815,1815,1815,0
|
|
20230612,193600,440958779,1815,1815,1815,1815,0
|
|
20230612,193500,440958779,1815,1815,1815,1815,0
|
|
20230612,193400,440958779,1815,1815,1815,1815,0
|
|
20230612,193300,440958779,1815,1815,1815,1815,0
|
|
20230612,193200,440958779,1815,1815,1815,1815,0
|
|
20230612,193100,440958779,1815,1815,1815,1815,0
|
|
20230612,193000,440958779,1815,1815,1815,1815,14467
|
|
20230612,192900,440958779,1815,1815,1815,1815,0
|
|
20230612,192800,440958779,1815,1815,1815,1815,0
|
|
20230612,192700,440958779,1815,1815,1815,1815,0
|
|
20230612,192600,440958779,1815,1815,1815,1815,0
|
|
20230612,192500,440958779,1815,1815,1815,1815,0
|
|
20230612,192400,440958779,1815,1815,1815,1815,0
|
|
20230612,192300,440958779,1815,1815,1815,1815,0
|
|
20230612,192200,440958779,1815,1815,1815,1815,0
|
|
20230612,192100,440958779,1815,1815,1815,1815,0
|
|
20230612,192000,440958779,1815,1815,1815,1815,0
|
|
20230612,191900,440958779,1815,1815,1815,1815,0
|
|
20230612,191800,440958779,1815,1815,1815,1815,0
|
|
20230612,191700,440958779,1815,1815,1815,1815,0
|
|
20230612,191600,440958779,1815,1815,1815,1815,0
|
|
20230612,191500,440958779,1815,1815,1815,1815,0
|
|
20230612,191400,440958779,1815,1815,1815,1815,0
|
|
20230612,191300,440958779,1815,1815,1815,1815,0
|
|
20230612,191200,440958779,1815,1815,1815,1815,0
|
|
20230612,191100,440958779,1815,1815,1815,1815,0
|
|
20230612,191000,440958779,1815,1815,1815,1815,0
|
|
20230612,190900,440958779,1815,1815,1815,1815,0
|
|
20230612,190800,440958779,1815,1815,1815,1815,0
|
|
20230612,190700,440958779,1815,1815,1815,1815,0
|
|
20230612,190600,440958779,1815,1815,1815,1815,0
|
|
20230612,190500,440958779,1815,1815,1815,1815,0
|
|
20230612,190400,440958779,1815,1815,1815,1815,0
|
|
20230612,190300,440958779,1815,1815,1815,1815,0
|
|
20230612,190200,440958779,1815,1815,1815,1815,0
|
|
20230612,190100,440958779,1815,1815,1815,1815,0
|
|
20230612,190000,440958779,1815,1815,1815,1815,14467
|
|
20230612,185900,440958779,1815,1815,1815,1815,0
|
|
20230612,185800,440958779,1815,1815,1815,1815,0
|
|
20230612,185700,440958779,1815,1815,1815,1815,0
|
|
20230612,185600,440958779,1815,1815,1815,1815,0
|
|
20230612,185500,440958779,1815,1815,1815,1815,0
|
|
20230612,185400,440958779,1815,1815,1815,1815,0
|
|
20230612,185300,440958779,1815,1815,1815,1815,0
|
|
20230612,185200,440958779,1815,1815,1815,1815,0
|
|
20230612,185100,440958779,1815,1815,1815,1815,0
|
|
20230612,185000,440958779,1815,1815,1815,1815,0
|
|
20230612,184900,440958779,1815,1815,1815,1815,0
|
|
20230612,184800,440958779,1815,1815,1815,1815,0
|
|
20230612,184700,440958779,1815,1815,1815,1815,0
|
|
20230612,184600,440958779,1815,1815,1815,1815,0
|
|
20230612,184500,440958779,1815,1815,1815,1815,0
|
|
20230612,184400,440958779,1815,1815,1815,1815,0
|
|
20230612,184300,440958779,1815,1815,1815,1815,0
|
|
20230612,184200,440958779,1815,1815,1815,1815,0
|
|
20230612,184100,440958779,1815,1815,1815,1815,0
|
|
20230612,184000,440958779,1815,1815,1815,1815,0
|
|
20230612,183900,440958779,1815,1815,1815,1815,0
|
|
20230612,183800,440958779,1815,1815,1815,1815,0
|
|
20230612,183700,440958779,1815,1815,1815,1815,0
|
|
20230612,183600,440958779,1815,1815,1815,1815,0
|
|
20230612,183500,440958779,1815,1815,1815,1815,0
|
|
20230612,183400,440958779,1815,1815,1815,1815,0
|
|
20230612,183300,440958779,1815,1815,1815,1815,0
|
|
20230612,183200,440958779,1815,1815,1815,1815,0
|
|
20230612,183100,440958779,1815,1815,1815,1815,0
|
|
20230612,183000,440958779,1815,1815,1815,1815,14467
|
|
20230612,182900,440958779,1815,1815,1815,1815,0
|
|
20230612,182800,440958779,1815,1815,1815,1815,0
|
|
20230612,182700,440958779,1815,1815,1815,1815,0
|
|
20230612,182600,440958779,1815,1815,1815,1815,0
|
|
20230612,182500,440958779,1815,1815,1815,1815,0
|
|
20230612,182400,440958779,1815,1815,1815,1815,0
|
|
20230612,182300,440958779,1815,1815,1815,1815,0
|
|
20230612,182200,440958779,1815,1815,1815,1815,0
|
|
20230612,182100,440958779,1815,1815,1815,1815,0
|
|
20230612,182000,440958779,1815,1815,1815,1815,0
|
|
20230612,181900,440958779,1815,1815,1815,1815,0
|
|
20230612,181800,440958779,1815,1815,1815,1815,0
|
|
20230612,181700,440958779,1815,1815,1815,1815,0
|
|
20230612,181600,440958779,1815,1815,1815,1815,0
|
|
20230612,181500,440958779,1815,1815,1815,1815,0
|
|
20230612,181400,440958779,1815,1815,1815,1815,0
|
|
20230612,181300,440958779,1815,1815,1815,1815,0
|
|
20230612,181200,440958779,1815,1815,1815,1815,0
|
|
20230612,181100,440958779,1815,1815,1815,1815,0
|
|
20230612,181000,440958779,1815,1815,1815,1815,0
|
|
20230612,180900,440958779,1815,1815,1815,1815,0
|
|
20230612,180800,440958779,1815,1815,1815,1815,0
|
|
20230612,180700,440958779,1815,1815,1815,1815,0
|
|
20230612,180600,440958779,1815,1815,1815,1815,0
|
|
20230612,180500,440958779,1815,1815,1815,1815,0
|
|
20230612,180400,440958779,1815,1815,1815,1815,0
|
|
20230612,180300,440958779,1815,1815,1815,1815,0
|
|
20230612,180200,440958779,1815,1815,1815,1815,0
|
|
20230612,180100,440958779,1815,1815,1815,1815,0
|
|
20230612,180000,440958779,1815,1815,1815,1815,14467
|
|
20230612,175900,440958779,1815,1815,1815,1815,0
|
|
20230612,175800,440958779,1815,1815,1815,1815,0
|
|
20230612,175700,440958779,1815,1815,1815,1815,0
|
|
20230612,175600,440958779,1815,1815,1815,1815,0
|
|
20230612,175500,440958779,1815,1815,1815,1815,0
|
|
20230612,175400,440958779,1815,1815,1815,1815,0
|
|
20230612,175300,440958779,1815,1815,1815,1815,0
|
|
20230612,175200,440958779,1815,1815,1815,1815,0
|
|
20230612,175100,440958779,1815,1815,1815,1815,0
|
|
20230612,175000,440958779,1815,1815,1815,1815,0
|
|
20230612,174900,440958779,1815,1815,1815,1815,0
|
|
20230612,174800,440958779,1815,1815,1815,1815,0
|
|
20230612,174700,440958779,1815,1815,1815,1815,0
|
|
20230612,174600,440958779,1815,1815,1815,1815,0
|
|
20230612,174500,440958779,1815,1815,1815,1815,0
|
|
20230612,174400,440958779,1815,1815,1815,1815,0
|
|
20230612,174300,440958779,1815,1815,1815,1815,0
|
|
20230612,174200,440958779,1815,1815,1815,1815,0
|
|
20230612,174100,440958779,1815,1815,1815,1815,0
|
|
20230612,174000,440958779,1815,1815,1815,1815,0
|
|
20230612,173900,440958779,1815,1815,1815,1815,0
|
|
20230612,173800,440958779,1815,1815,1815,1815,0
|
|
20230612,173700,440958779,1815,1815,1815,1815,0
|
|
20230612,173600,440958779,1815,1815,1815,1815,0
|
|
20230612,173500,440958779,1815,1815,1815,1815,0
|
|
20230612,173400,440958779,1815,1815,1815,1815,0
|
|
20230612,173300,440958779,1815,1815,1815,1815,0
|
|
20230612,173200,440958779,1815,1815,1815,1815,0
|
|
20230612,173100,440958779,1815,1815,1815,1815,0
|
|
20230612,173000,440958779,1815,1815,1815,1815,14467
|
|
20230612,172900,440958779,1815,1815,1815,1815,0
|
|
20230612,172800,440958779,1815,1815,1815,1815,0
|
|
20230612,172700,440958779,1815,1815,1815,1815,0
|
|
20230612,172600,440958779,1815,1815,1815,1815,0
|
|
20230612,172500,440958779,1815,1815,1815,1815,0
|
|
20230612,172400,440958779,1815,1815,1815,1815,0
|
|
20230612,172300,440958779,1815,1815,1815,1815,0
|
|
20230612,172200,440958779,1815,1815,1815,1815,0
|
|
20230612,172100,440958779,1815,1815,1815,1815,0
|
|
20230612,172000,440958779,1815,1815,1815,1815,0
|
|
20230612,171900,440958779,1815,1815,1815,1815,0
|
|
20230612,171800,440958779,1815,1815,1815,1815,0
|
|
20230612,171700,440958779,1815,1815,1815,1815,0
|
|
20230612,171600,440958779,1815,1815,1815,1815,0
|
|
20230612,171500,440958779,1815,1815,1815,1815,0
|
|
20230612,171400,440958779,1815,1815,1815,1815,0
|
|
20230612,171300,440958779,1815,1815,1815,1815,0
|
|
20230612,171200,440958779,1815,1815,1815,1815,0
|
|
20230612,171100,440958779,1815,1815,1815,1815,0
|
|
20230612,171000,440958779,1815,1815,1815,1815,0
|
|
20230612,170900,440958779,1815,1815,1815,1815,0
|
|
20230612,170800,440958779,1815,1815,1815,1815,0
|
|
20230612,170700,440958779,1815,1815,1815,1815,0
|
|
20230612,170600,440958779,1815,1815,1815,1815,0
|
|
20230612,170500,440958779,1815,1815,1815,1815,0
|
|
20230612,170400,440958779,1815,1815,1815,1815,0
|
|
20230612,170300,440958779,1815,1815,1815,1815,0
|
|
20230612,170200,440958779,1815,1815,1815,1815,0
|
|
20230612,170100,440958779,1815,1815,1815,1815,0
|
|
20230612,170000,440958779,1815,1815,1815,1815,14467
|
|
20230612,165900,440958779,1815,1815,1815,1815,0
|
|
20230612,165800,440958779,1815,1815,1815,1815,0
|
|
20230612,165700,440958779,1815,1815,1815,1815,0
|
|
20230612,165600,440958779,1815,1815,1815,1815,0
|
|
20230612,165500,440958779,1815,1815,1815,1815,0
|
|
20230612,165400,440958779,1815,1815,1815,1815,0
|
|
20230612,165300,440958779,1815,1815,1815,1815,0
|
|
20230612,165200,440958779,1815,1815,1815,1815,0
|
|
20230612,165100,440958779,1815,1815,1815,1815,0
|
|
20230612,165000,440958779,1815,1815,1815,1815,0
|
|
20230612,164900,440958779,1815,1815,1815,1815,0
|
|
20230612,164800,440958779,1815,1815,1815,1815,0
|
|
20230612,164700,440958779,1815,1815,1815,1815,0
|
|
20230612,164600,440958779,1815,1815,1815,1815,0
|
|
20230612,164500,440958779,1815,1815,1815,1815,0
|
|
20230612,164400,440958779,1815,1815,1815,1815,0
|
|
20230612,164300,440958779,1815,1815,1815,1815,0
|
|
20230612,164200,440958779,1815,1815,1815,1815,0
|
|
20230612,164100,440958779,1815,1815,1815,1815,0
|
|
20230612,164000,440958779,1815,1815,1815,1815,0
|
|
20230612,163900,440958779,1815,1815,1815,1815,0
|
|
20230612,163800,440958779,1815,1815,1815,1815,0
|
|
20230612,163700,440958779,1815,1815,1815,1815,0
|
|
20230612,163600,440958779,1815,1815,1815,1815,0
|
|
20230612,163500,440958779,1815,1815,1815,1815,0
|
|
20230612,163400,440958779,1815,1815,1815,1815,0
|
|
20230612,163300,440958779,1815,1815,1815,1815,0
|
|
20230612,163200,440958779,1815,1815,1815,1815,0
|
|
20230612,163100,440958779,1815,1815,1815,1815,0
|
|
20230612,163000,440958779,1815,1815,1815,1815,14467
|
|
20230612,162900,440958779,1815,1815,1815,1815,0
|
|
20230612,162800,440958779,1815,1815,1815,1815,0
|
|
20230612,162700,440958779,1815,1815,1815,1815,0
|
|
20230612,162600,440958779,1815,1815,1815,1815,0
|
|
20230612,162500,440958779,1815,1815,1815,1815,0
|
|
20230612,162400,440958779,1815,1815,1815,1815,0
|
|
20230612,162300,440958779,1815,1815,1815,1815,0
|
|
20230612,162200,440958779,1815,1815,1815,1815,0
|
|
20230612,162100,440958779,1815,1815,1815,1815,0
|
|
20230612,162000,440958779,1815,1815,1815,1815,0
|
|
20230612,161900,440958779,1815,1815,1815,1815,0
|
|
20230612,161800,440958779,1815,1815,1815,1815,0
|
|
20230612,161700,440958779,1815,1815,1815,1815,0
|
|
20230612,161600,440958779,1815,1815,1815,1815,0
|
|
20230612,161500,440958779,1815,1815,1815,1815,0
|
|
20230612,161400,440958779,1815,1815,1815,1815,0
|
|
20230612,161300,440958779,1815,1815,1815,1815,0
|
|
20230612,161200,440958779,1815,1815,1815,1815,0
|
|
20230612,161100,440958779,1815,1815,1815,1815,0
|
|
20230612,161000,440958779,1815,1815,1815,1815,0
|
|
20230612,160900,440958779,1815,1815,1815,1815,0
|
|
20230612,160800,440958779,1815,1815,1815,1815,0
|
|
20230612,160700,440958779,1815,1815,1815,1815,0
|
|
20230612,160600,440958779,1815,1815,1815,1815,0
|
|
20230612,160500,440958779,1815,1815,1815,1815,0
|
|
20230612,160400,440958779,1815,1815,1815,1815,0
|
|
20230612,160300,440958779,1815,1815,1815,1815,0
|
|
20230612,160200,440958779,1815,1815,1815,1815,0
|
|
20230612,160100,440958779,1815,1815,1815,1815,0
|
|
20230612,160000,440958779,1815,1815,1815,1815,14467
|
|
20230612,155900,440958779,1815,1815,1815,1815,0
|
|
20230612,155800,440958779,1815,1815,1815,1815,0
|
|
20230612,155700,440958779,1815,1815,1815,1815,0
|
|
20230612,155600,440958779,1815,1815,1815,1815,0
|
|
20230612,155500,440958779,1815,1815,1815,1815,0
|
|
20230612,155400,440958779,1815,1815,1815,1815,0
|
|
20230612,155300,440958779,1815,1815,1815,1815,0
|
|
20230612,155200,440958779,1815,1815,1815,1815,0
|
|
20230612,155100,440958779,1815,1815,1815,1815,0
|
|
20230612,155000,440958779,1815,1815,1815,1815,0
|
|
20230612,154900,440958779,1815,1815,1815,1815,0
|
|
20230612,154800,440958779,1815,1815,1815,1815,0
|
|
20230612,154700,440958779,1815,1815,1815,1815,0
|
|
20230612,154600,440958779,1815,1815,1815,1815,0
|
|
20230612,154500,440958779,1815,1815,1815,1815,0
|
|
20230612,154400,440958779,1815,1815,1815,1815,0
|
|
20230612,154300,440958779,1815,1815,1815,1815,0
|
|
20230612,154200,440958779,1815,1815,1815,1815,0
|
|
20230612,154100,440958779,1815,1815,1815,1815,0
|
|
20230612,154000,440958779,1815,1815,1815,1815,0
|
|
20230612,153900,440958779,1815,1815,1815,1815,0
|
|
20230612,153800,440958779,1815,1815,1815,1815,0
|
|
20230612,153700,440958779,1815,1815,1815,1815,0
|
|
20230612,153600,440958779,1815,1815,1815,1815,0
|
|
20230612,153500,440958779,1815,1815,1815,1815,0
|
|
20230612,153400,440958779,1815,1815,1815,1815,0
|
|
20230612,153300,440958779,1815,1815,1815,1815,0
|
|
20230612,153200,440958779,1815,1815,1815,1815,0
|
|
20230612,153100,440958779,1815,1815,1815,1815,0
|
|
20230612,153000,440958779,1815,1815,1815,1815,28934
|
|
20230612,152900,414701174,1815,1815,1815,1815,0
|
|
20230612,152800,414701174,1815,1815,1815,1815,0
|
|
20230612,152700,414701174,1815,1815,1815,1815,0
|
|
20230612,152600,414701174,1815,1815,1815,1815,0
|
|
20230612,152500,414701174,1815,1815,1815,1815,0
|
|
20230612,152400,414701174,1815,1815,1815,1815,0
|
|
20230612,152300,414701174,1815,1815,1815,1815,0
|
|
20230612,152200,414701174,1815,1815,1815,1815,0
|
|
20230612,152100,414701174,1815,1815,1815,1815,0
|
|
20230612,152000,414701174,1815,1815,1815,1815,0
|
|
20230612,151900,414701174,1815,1816,1816,1813,4266
|
|
20230612,151800,406962243,1817,1815,1817,1814,17650
|
|
20230612,151700,374924108,1815,1814,1815,1813,13185
|
|
20230612,151600,350994434,1814,1814,1814,1812,94
|
|
20230612,151500,350824019,1815,1812,1815,1811,3129
|
|
20230612,151400,345148142,1812,1810,1812,1810,2080
|
|
20230612,151300,341380875,1810,1810,1810,1810,76
|
|
20230612,151200,341243315,1811,1806,1811,1806,31
|
|
20230612,151100,341187303,1811,1807,1811,1807,7274
|
|
20230612,151000,328024358,1807,1805,1807,1805,792
|
|
20230612,150900,326594719,1805,1807,1807,1805,1107
|
|
20230612,150800,324595662,1807,1807,1807,1807,134
|
|
20230612,150700,324353524,1807,1807,1807,1807,231
|
|
20230612,150600,323936107,1805,1805,1805,1805,46
|
|
20230612,150500,323853077,1806,1806,1806,1806,125
|
|
20230612,150400,323627327,1805,1805,1805,1805,329
|
|
20230612,150300,323033482,1805,1806,1806,1805,1944
|
|
20230612,150200,319524301,1806,1805,1806,1805,284
|
|
20230612,150100,319011650,1805,1804,1805,1804,220
|
|
20230612,150000,318614660,1801,1804,1804,1801,1757
|
|
20230612,145900,315450041,1804,1804,1804,1804,17
|
|
20230612,145800,315419373,1801,1804,1804,1801,2899
|
|
20230612,145700,310195748,1805,1806,1806,1805,457
|
|
20230612,145600,309370833,1805,1805,1806,1805,2059
|
|
20230612,145500,305654304,1805,1804,1806,1804,676
|
|
20230612,145400,304434121,1801,1805,1805,1801,57
|
|
20230612,145300,304331256,1805,1805,1805,1805,8
|
|
20230612,145200,304316816,1806,1805,1806,1805,218
|
|
20230612,145100,303923142,1806,1806,1806,1806,2
|
|
20230612,145000,303919530,1806,1806,1806,1806,7
|
|
20230612,144900,303906888,1807,1808,1808,1807,932
|
|
20230612,144800,302222761,1807,1797,1808,1797,2401
|
|
20230612,144700,297886849,1797,1806,1806,1797,532
|
|
20230612,144600,296929711,1806,1805,1806,1805,2984
|
|
20230612,144500,291540952,1806,1801,1806,1801,4001
|
|
20230612,144400,284325080,1801,1795,1801,1792,1529
|
|
20230612,144300,281572175,1795,1795,1795,1795,529
|
|
20230612,144200,280622620,1800,1799,1800,1799,2500
|
|
20230612,144100,276123120,1800,1801,1801,1800,6871
|
|
20230612,144000,263755093,1801,1797,1801,1795,4428
|
|
20230612,143900,255794814,1798,1798,1801,1798,9992
|
|
20230612,143800,237812535,1797,1797,1797,1797,206
|
|
20230612,143700,237442353,1797,1797,1797,1797,465
|
|
20230612,143600,236606748,1797,1797,1797,1797,576
|
|
20230612,143500,235571676,1797,1797,1798,1797,1815
|
|
20230612,143400,232310120,1797,1796,1797,1795,951
|
|
20230612,143300,230602423,1795,1796,1796,1795,3777
|
|
20230612,143200,223822663,1796,1796,1796,1795,600
|
|
20230612,143100,222745483,1796,1794,1796,1792,1782
|
|
20230612,143000,219547637,1794,1793,1794,1793,214
|
|
20230612,142900,219163754,1793,1793,1793,1792,65
|
|
20230612,142800,219047239,1793,1791,1793,1791,502
|
|
20230612,142700,218148153,1791,1793,1793,1791,2904
|
|
20230612,142600,212946869,1794,1793,1794,1793,80
|
|
20230612,142500,212803404,1791,1791,1791,1791,0
|
|
20230612,142400,212803404,1791,1791,1791,1791,1
|
|
20230612,142300,212801613,1794,1794,1794,1794,0
|
|
20230612,142200,212801613,1794,1793,1794,1793,25
|
|
20230612,142100,212756767,1794,1794,1794,1794,2
|
|
20230612,142000,212753179,1794,1794,1794,1793,277
|
|
20230612,141900,212256246,1794,1794,1795,1794,953
|
|
20230612,141800,210545741,1794,1790,1794,1790,4430
|
|
20230612,141700,202608695,1789,1789,1789,1789,76
|
|
20230612,141600,202472731,1789,1788,1789,1788,110
|
|
20230612,141500,202276027,1788,1783,1788,1783,1135
|
|
20230612,141400,200252317,1790,1790,1790,1790,0
|
|
20230612,141300,200252317,1790,1790,1790,1790,5
|
|
20230612,141200,200243367,1790,1789,1791,1783,90
|
|
20230612,141100,200082753,1791,1791,1791,1791,53
|
|
20230612,141000,199987830,1791,1789,1791,1789,148
|
|
20230612,140900,199722972,1791,1791,1791,1786,2204
|
|
20230612,140800,195782212,1790,1784,1791,1784,6210
|
|
20230612,140700,184677572,1783,1782,1783,1782,577
|
|
20230612,140600,183649164,1782,1779,1782,1779,1121
|
|
20230612,140500,181654100,1779,1774,1779,1774,928
|
|
20230612,140400,180006606,1774,1771,1774,1769,1162
|
|
20230612,140300,177948402,1769,1769,1769,1769,0
|
|
20230612,140200,177948402,1769,1769,1769,1769,0
|
|
20230612,140100,177948402,1769,1769,1769,1769,0
|
|
20230612,140000,177948402,1769,1769,1769,1769,0
|
|
20230612,135900,177948402,1769,1769,1769,1769,5
|
|
20230612,135800,177939557,1769,1770,1770,1769,130
|
|
20230612,135700,177709578,1770,1770,1770,1770,0
|
|
20230612,135600,177709578,1770,1770,1770,1770,0
|
|
20230612,135500,177709578,1770,1769,1770,1769,391
|
|
20230612,135400,177017608,1769,1769,1769,1769,50
|
|
20230612,135300,176929158,1770,1769,1770,1769,498
|
|
20230612,135200,176048182,1770,1770,1770,1770,0
|
|
20230612,135100,176048182,1770,1770,1770,1770,121
|
|
20230612,135000,175834012,1769,1770,1770,1769,848
|
|
20230612,134900,174333352,1769,1769,1769,1769,1229
|
|
20230612,134800,172159251,1769,1768,1769,1768,173
|
|
20230612,134700,171853386,1768,1768,1768,1768,0
|
|
20230612,134600,171853386,1768,1768,1768,1768,0
|
|
20230612,134500,171853386,1768,1768,1768,1768,0
|
|
20230612,134400,171853386,1768,1768,1768,1768,0
|
|
20230612,134300,171853386,1768,1768,1768,1768,0
|
|
20230612,134200,171853386,1768,1768,1768,1768,0
|
|
20230612,134100,171853386,1768,1762,1768,1762,3500
|
|
20230612,134000,165679470,1762,1762,1762,1762,101
|
|
20230612,133900,165501508,1762,1762,1762,1762,0
|
|
20230612,133800,165501508,1762,1762,1762,1762,0
|
|
20230612,133700,165501508,1762,1762,1762,1762,0
|
|
20230612,133600,165501508,1762,1762,1762,1762,0
|
|
20230612,133500,165501508,1762,1762,1762,1762,0
|
|
20230612,133400,165501508,1762,1762,1762,1762,0
|
|
20230612,133300,165501508,1762,1762,1762,1762,0
|
|
20230612,133200,165501508,1762,1762,1762,1762,0
|
|
20230612,133100,165501508,1762,1762,1762,1762,1
|
|
20230612,133000,165499746,1762,1762,1762,1762,0
|
|
20230612,132900,165499746,1762,1762,1762,1762,9
|
|
20230612,132800,165483888,1762,1762,1762,1762,0
|
|
20230612,132700,165483888,1762,1762,1762,1762,0
|
|
20230612,132600,165483888,1762,1762,1762,1762,0
|
|
20230612,132500,165483888,1762,1762,1762,1762,1
|
|
20230612,132400,165482126,1760,1762,1762,1760,102
|
|
20230612,132300,165302599,1762,1762,1762,1762,0
|
|
20230612,132200,165302599,1762,1762,1762,1762,0
|
|
20230612,132100,165302599,1762,1762,1762,1762,2
|
|
20230612,132000,165299075,1763,1763,1763,1763,283
|
|
20230612,131900,164800146,1763,1763,1763,1763,0
|
|
20230612,131800,164800146,1763,1763,1763,1763,0
|
|
20230612,131700,164800146,1763,1763,1763,1763,0
|
|
20230612,131600,164800146,1763,1763,1763,1763,0
|
|
20230612,131500,164800146,1763,1763,1763,1763,0
|
|
20230612,131400,164800146,1763,1763,1763,1763,0
|
|
20230612,131300,164800146,1763,1763,1763,1763,0
|
|
20230612,131200,164800146,1763,1763,1763,1763,0
|
|
20230612,131100,164800146,1763,1763,1763,1763,23
|
|
20230612,131000,164759597,1763,1763,1763,1763,24
|
|
20230612,130900,164717285,1763,1763,1763,1763,0
|
|
20230612,130800,164717285,1763,1761,1763,1761,4339
|
|
20230612,130700,157070814,1761,1761,1761,1761,0
|
|
20230612,130600,157070814,1761,1761,1761,1761,0
|
|
20230612,130500,157070814,1761,1761,1761,1761,0
|
|
20230612,130400,157070814,1761,1761,1761,1761,0
|
|
20230612,130300,157070814,1761,1761,1761,1761,0
|
|
20230612,130200,157070814,1761,1761,1761,1761,0
|
|
20230612,130100,157070814,1761,1761,1761,1761,0
|
|
20230612,130000,157070814,1761,1761,1761,1761,0
|
|
20230612,125900,157070814,1761,1761,1761,1761,0
|
|
20230612,125800,157070814,1761,1761,1761,1761,1
|
|
20230612,125700,157069053,1761,1761,1761,1761,0
|
|
20230612,125600,157069053,1761,1761,1761,1761,0
|
|
20230612,125500,157069053,1761,1761,1761,1761,0
|
|
20230612,125400,157069053,1761,1761,1761,1761,1
|
|
20230612,125300,157067292,1760,1760,1760,1760,13
|
|
20230612,125200,157044412,1760,1760,1760,1760,0
|
|
20230612,125100,157044412,1760,1760,1760,1760,1
|
|
20230612,125000,157042652,1760,1760,1760,1760,1
|
|
20230612,124900,157040892,1760,1760,1760,1760,1
|
|
20230612,124800,157039132,1760,1760,1760,1760,0
|
|
20230612,124700,157039132,1760,1760,1760,1760,0
|
|
20230612,124600,157039132,1760,1760,1760,1760,11
|
|
20230612,124500,157019772,1760,1760,1760,1760,1
|
|
20230612,124400,157018012,1761,1761,1761,1761,0
|
|
20230612,124300,157018012,1761,1761,1761,1761,0
|
|
20230612,124200,157018012,1761,1761,1761,1761,0
|
|
20230612,124100,157018012,1761,1761,1761,1761,1
|
|
20230612,124000,157016251,1757,1760,1760,1757,76
|
|
20230612,123900,156882698,1761,1761,1761,1761,1
|
|
20230612,123800,156880937,1761,1761,1761,1761,0
|
|
20230612,123700,156880937,1761,1761,1761,1761,0
|
|
20230612,123600,156880937,1761,1761,1761,1761,1
|
|
20230612,123500,156879176,1759,1759,1759,1759,0
|
|
20230612,123400,156879176,1759,1761,1762,1759,795
|
|
20230612,123300,155479961,1762,1762,1762,1762,1
|
|
20230612,123200,155478199,1761,1761,1761,1761,0
|
|
20230612,123100,155478199,1761,1761,1761,1761,100
|
|
20230612,123000,155302099,1762,1762,1762,1762,1
|
|
20230612,122900,155300337,1761,1761,1761,1761,0
|
|
20230612,122800,155300337,1761,1761,1761,1761,0
|
|
20230612,122700,155300337,1761,1761,1761,1761,0
|
|
20230612,122600,155300337,1761,1761,1761,1761,0
|
|
20230612,122500,155300337,1761,1762,1762,1761,3
|
|
20230612,122400,155295053,1763,1763,1763,1763,1
|
|
20230612,122300,155293290,1762,1762,1762,1762,32
|
|
20230612,122200,155236906,1762,1762,1762,1762,100
|
|
20230612,122100,155060706,1763,1763,1763,1763,1382
|
|
20230612,122000,152624240,1764,1760,1764,1760,2
|
|
20230612,121900,152620716,1760,1760,1760,1760,606
|
|
20230612,121800,151554156,1760,1761,1761,1760,10005
|
|
20230612,121700,133945332,1761,1764,1764,1761,5044
|
|
20230612,121600,125057931,1764,1764,1764,1764,0
|
|
20230612,121500,125057931,1764,1764,1764,1764,0
|
|
20230612,121400,125057931,1764,1764,1764,1764,0
|
|
20230612,121300,125057931,1764,1764,1764,1764,200
|
|
20230612,121200,124705131,1764,1764,1764,1764,0
|
|
20230612,121100,124705131,1764,1764,1764,1764,64
|
|
20230612,121000,124592235,1764,1764,1764,1764,0
|
|
20230612,120900,124592235,1764,1764,1764,1764,80
|
|
20230612,120800,124451115,1761,1761,1761,1761,0
|
|
20230612,120700,124451115,1761,1761,1761,1761,0
|
|
20230612,120600,124451115,1761,1761,1761,1761,0
|
|
20230612,120500,124451115,1761,1761,1761,1761,0
|
|
20230612,120400,124451115,1761,1761,1761,1761,0
|
|
20230612,120300,124451115,1761,1761,1761,1761,0
|
|
20230612,120200,124451115,1761,1761,1761,1761,0
|
|
20230612,120100,124451115,1761,1761,1761,1761,0
|
|
20230612,120000,124451115,1761,1761,1761,1761,44
|
|
20230612,115900,124373631,1760,1760,1760,1760,0
|
|
20230612,115800,124373631,1760,1760,1760,1760,0
|
|
20230612,115700,124373631,1760,1760,1760,1760,0
|
|
20230612,115600,124373631,1760,1761,1761,1760,2916
|
|
20230612,115500,119241470,1764,1764,1764,1764,0
|
|
20230612,115400,119241470,1764,1764,1764,1764,0
|
|
20230612,115300,119241470,1764,1764,1764,1764,0
|
|
20230612,115200,119241470,1764,1763,1764,1763,51
|
|
20230612,115100,119151507,1760,1760,1760,1760,0
|
|
20230612,115000,119151507,1760,1760,1760,1760,0
|
|
20230612,114900,119151507,1760,1760,1760,1760,0
|
|
20230612,114800,119151507,1760,1760,1760,1760,2395
|
|
20230612,114700,114936307,1760,1760,1760,1760,120
|
|
20230612,114600,114725107,1760,1760,1760,1760,25
|
|
20230612,114500,114681107,1760,1760,1760,1760,0
|
|
20230612,114400,114681107,1760,1759,1760,1759,189
|
|
20230612,114300,114348517,1760,1760,1760,1760,0
|
|
20230612,114200,114348517,1760,1760,1760,1760,0
|
|
20230612,114100,114348517,1760,1760,1760,1760,0
|
|
20230612,114000,114348517,1760,1760,1760,1760,21
|
|
20230612,113900,114311557,1758,1758,1758,1758,1
|
|
20230612,113800,114309799,1758,1758,1758,1758,0
|
|
20230612,113700,114309799,1758,1758,1758,1758,0
|
|
20230612,113600,114309799,1758,1758,1758,1758,0
|
|
20230612,113500,114309799,1758,1758,1758,1758,641
|
|
20230612,113400,113182921,1759,1759,1759,1759,1
|
|
20230612,113300,113181162,1760,1760,1760,1760,0
|
|
20230612,113200,113181162,1760,1760,1760,1760,0
|
|
20230612,113100,113181162,1760,1760,1760,1760,0
|
|
20230612,113000,113181162,1760,1760,1760,1760,0
|
|
20230612,112900,113181162,1760,1760,1760,1760,0
|
|
20230612,112800,113181162,1760,1760,1760,1760,0
|
|
20230612,112700,113181162,1760,1760,1760,1760,1
|
|
20230612,112600,113179402,1756,1759,1759,1756,1000
|
|
20230612,112500,111421914,1760,1760,1760,1760,4
|
|
20230612,112400,111414874,1760,1760,1760,1760,2
|
|
20230612,112300,111411354,1760,1763,1763,1760,2285
|
|
20230612,112200,107389748,1764,1764,1764,1764,485
|
|
20230612,112100,106534208,1760,1760,1760,1759,90
|
|
20230612,112000,106375809,1760,1760,1760,1760,81
|
|
20230612,111900,106233249,1760,1760,1760,1760,0
|
|
20230612,111800,106233249,1760,1760,1760,1760,0
|
|
20230612,111700,106233249,1760,1760,1760,1760,1
|
|
20230612,111600,106231489,1760,1760,1760,1760,0
|
|
20230612,111500,106231489,1760,1760,1760,1760,0
|
|
20230612,111400,106231489,1760,1760,1760,1760,0
|
|
20230612,111300,106231489,1760,1762,1762,1760,4
|
|
20230612,111200,106224446,1764,1764,1764,1764,0
|
|
20230612,111100,106224446,1764,1764,1764,1764,0
|
|
20230612,111000,106224446,1764,1764,1764,1764,1638
|
|
20230612,110900,103335014,1763,1763,1763,1763,1
|
|
20230612,110800,103333251,1764,1764,1764,1764,4
|
|
20230612,110700,103326195,1758,1758,1758,1758,0
|
|
20230612,110600,103326195,1758,1758,1758,1758,0
|
|
20230612,110500,103326195,1758,1758,1758,1758,0
|
|
20230612,110400,103326195,1758,1758,1758,1758,0
|
|
20230612,110300,103326195,1758,1759,1759,1758,789
|
|
20230612,110200,101938881,1760,1760,1760,1760,939
|
|
20230612,110100,100286241,1760,1766,1766,1760,1266
|
|
20230612,110000,98054679,1761,1761,1761,1761,0
|
|
20230612,105900,98054679,1761,1761,1761,1761,3
|
|
20230612,105800,98049396,1761,1761,1761,1761,245
|
|
20230612,105700,97617951,1761,1761,1761,1761,1
|
|
20230612,105600,97616190,1760,1760,1760,1760,0
|
|
20230612,105500,97616190,1760,1760,1760,1760,0
|
|
20230612,105400,97616190,1760,1762,1762,1760,400
|
|
20230612,105300,96911793,1766,1762,1766,1762,645
|
|
20230612,105200,95773857,1760,1760,1760,1760,0
|
|
20230612,105100,95773857,1760,1760,1760,1760,0
|
|
20230612,105000,95773857,1760,1760,1760,1760,0
|
|
20230612,104900,95773857,1760,1761,1761,1760,1942
|
|
20230612,104800,92354165,1761,1761,1761,1761,0
|
|
20230612,104700,92354165,1761,1761,1761,1761,0
|
|
20230612,104600,92354165,1761,1761,1761,1761,4
|
|
20230612,104500,92347121,1761,1761,1761,1761,130
|
|
20230612,104400,92118191,1761,1761,1761,1761,327
|
|
20230612,104300,91542344,1760,1760,1760,1760,0
|
|
20230612,104200,91542344,1760,1760,1760,1760,12
|
|
20230612,104100,91521224,1761,1761,1761,1761,0
|
|
20230612,104000,91521224,1761,1761,1761,1761,0
|
|
20230612,103900,91521224,1761,1761,1761,1761,0
|
|
20230612,103800,91521224,1761,1761,1761,1761,0
|
|
20230612,103700,91521224,1761,1761,1761,1761,0
|
|
20230612,103600,91521224,1761,1761,1761,1761,0
|
|
20230612,103500,91521224,1761,1761,1761,1761,0
|
|
20230612,103400,91521224,1761,1760,1761,1760,2
|
|
20230612,103300,91517703,1761,1761,1761,1761,11
|
|
20230612,103200,91498332,1761,1761,1761,1761,0
|
|
20230612,103100,91498332,1761,1761,1761,1761,2
|
|
20230612,103000,91494810,1760,1760,1760,1760,20
|
|
20230612,102900,91459610,1758,1758,1758,1758,0
|
|
20230612,102800,91459610,1758,1758,1758,1758,0
|
|
20230612,102700,91459610,1758,1758,1758,1758,0
|
|
20230612,102600,91459610,1758,1758,1758,1758,169
|
|
20230612,102500,91162508,1758,1758,1758,1758,37
|
|
20230612,102400,91097462,1758,1758,1758,1758,0
|
|
20230612,102300,91097462,1758,1758,1758,1758,0
|
|
20230612,102200,91097462,1758,1758,1758,1758,1
|
|
20230612,102100,91095704,1758,1758,1758,1758,0
|
|
20230612,102000,91095704,1758,1758,1758,1758,50
|
|
20230612,101900,91007804,1758,1758,1758,1758,3
|
|
20230612,101800,91002530,1758,1757,1758,1757,240
|
|
20230612,101700,90580810,1758,1755,1758,1755,8014
|
|
20230612,101600,76508818,1753,1753,1753,1753,350
|
|
20230612,101500,75895268,1755,1755,1755,1755,0
|
|
20230612,101400,75895268,1755,1755,1755,1755,0
|
|
20230612,101300,75895268,1755,1755,1755,1755,50
|
|
20230612,101200,75807518,1753,1753,1753,1753,32
|
|
20230612,101100,75751422,1753,1753,1753,1753,0
|
|
20230612,101000,75751422,1753,1753,1753,1753,0
|
|
20230612,100900,75751422,1753,1753,1753,1753,12
|
|
20230612,100800,75730386,1754,1754,1754,1754,2
|
|
20230612,100700,75726878,1752,1752,1752,1752,0
|
|
20230612,100600,75726878,1752,1752,1752,1752,0
|
|
20230612,100500,75726878,1752,1752,1752,1752,0
|
|
20230612,100400,75726878,1752,1752,1752,1752,0
|
|
20230612,100300,75726878,1752,1752,1752,1752,0
|
|
20230612,100200,75726878,1752,1757,1757,1752,1304
|
|
20230612,100100,73439555,1757,1757,1757,1757,157
|
|
20230612,100000,73163706,1757,1757,1757,1757,0
|
|
20230612,095900,73163706,1757,1757,1757,1757,0
|
|
20230612,095800,73163706,1757,1757,1757,1757,0
|
|
20230612,095700,73163706,1757,1757,1757,1757,2
|
|
20230612,095600,73160192,1758,1758,1758,1758,0
|
|
20230612,095500,73160192,1758,1758,1758,1758,94
|
|
20230612,095400,72994940,1759,1759,1759,1759,1
|
|
20230612,095300,72993181,1758,1758,1758,1758,1
|
|
20230612,095200,72991423,1759,1757,1759,1757,212
|
|
20230612,095100,72618737,1757,1757,1757,1757,1
|
|
20230612,095000,72616980,1757,1754,1758,1754,524
|
|
20230612,094900,71696713,1754,1753,1754,1753,58
|
|
20230612,094800,71595038,1753,1753,1753,1753,0
|
|
20230612,094700,71595038,1753,1753,1753,1753,0
|
|
20230612,094600,71595038,1753,1753,1753,1753,24
|
|
20230612,094500,71552966,1752,1752,1752,1752,17
|
|
20230612,094400,71523182,1752,1753,1753,1752,27
|
|
20230612,094300,71475875,1753,1753,1753,1753,4
|
|
20230612,094200,71468863,1754,1754,1754,1754,2
|
|
20230612,094100,71465355,1754,1754,1754,1754,0
|
|
20230612,094000,71465355,1754,1754,1754,1754,1
|
|
20230612,093900,71463601,1754,1754,1754,1754,1
|
|
20230612,093800,71461847,1754,1750,1754,1750,119
|
|
20230612,093700,71253521,1750,1750,1750,1750,1
|
|
20230612,093600,71251771,1750,1750,1750,1750,381
|
|
20230612,093500,70585021,1741,1750,1750,1741,15626
|
|
20230612,093400,43375819,1750,1750,1750,1750,876
|
|
20230612,093300,41842819,1747,1748,1748,1747,2330
|
|
20230612,093200,37771916,1747,1749,1749,1747,1817
|
|
20230612,093100,34596114,1747,1747,1747,1747,115
|
|
20230612,093000,34395209,1747,1747,1747,1747,33
|
|
20230612,092900,34337558,1747,1747,1748,1747,323
|
|
20230612,092800,33773251,1747,1747,1748,1747,587
|
|
20230612,092700,32747752,1747,1748,1748,1747,127
|
|
20230612,092600,32525840,1749,1749,1749,1749,5
|
|
20230612,092500,32517095,1749,1753,1753,1749,3796
|
|
20230612,092400,25873580,1754,1754,1754,1753,120
|
|
20230612,092300,25663218,1756,1756,1756,1756,630
|
|
20230612,092200,24556938,1756,1756,1756,1756,93
|
|
20230612,092100,24393630,1758,1758,1758,1758,490
|
|
20230612,092000,23532210,1758,1759,1759,1758,961
|
|
20230612,091900,21842771,1764,1764,1764,1764,0
|
|
20230612,091800,21842771,1764,1763,1764,1763,484
|
|
20230612,091700,20989001,1764,1764,1764,1764,0
|
|
20230612,091600,20989001,1764,1764,1764,1764,1
|
|
20230612,091500,20987237,1764,1764,1764,1764,0
|
|
20230612,091400,20987237,1764,1764,1764,1764,0
|
|
20230612,091300,20987237,1764,1758,1764,1758,72
|
|
20230612,091200,20860649,1758,1758,1758,1758,1026
|
|
20230612,091100,19056941,1760,1760,1760,1760,0
|
|
20230612,091000,19056941,1760,1762,1762,1760,680
|
|
20230612,090900,17860028,1765,1764,1766,1764,216
|
|
20230612,090800,17478783,1765,1765,1765,1765,0
|
|
20230612,090700,17478783,1765,1765,1765,1765,273
|
|
20230612,090600,16996938,1765,1765,1765,1765,0
|
|
20230612,090500,16996938,1765,1758,1765,1758,236
|
|
20230612,090400,16580564,1762,1758,1762,1758,407
|
|
20230612,090300,15864961,1759,1761,1761,1759,1644
|
|
20230612,090200,12972963,1761,1761,1761,1761,200
|
|
20230612,090100,12620763,1761,1761,1761,1761,100
|
|
20230612,090000,12444663,1761,1758,1761,1758,5053
|