627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,192400,152698307,1718,1718,1718,1718,2197
|
|
20230612,192300,152698307,1718,1718,1718,1718,0
|
|
20230612,192200,152698307,1718,1718,1718,1718,0
|
|
20230612,192100,152698307,1718,1718,1718,1718,0
|
|
20230612,192000,152698307,1718,1718,1718,1718,0
|
|
20230612,191900,152698307,1718,1718,1718,1718,0
|
|
20230612,191800,152698307,1718,1718,1718,1718,0
|
|
20230612,191700,152698307,1718,1718,1718,1718,0
|
|
20230612,191600,152698307,1718,1718,1718,1718,0
|
|
20230612,191500,152698307,1718,1718,1718,1718,0
|
|
20230612,191400,152698307,1718,1718,1718,1718,0
|
|
20230612,191300,152698307,1718,1718,1718,1718,0
|
|
20230612,191200,152698307,1718,1718,1718,1718,0
|
|
20230612,191100,152698307,1718,1718,1718,1718,0
|
|
20230612,191000,152698307,1718,1718,1718,1718,0
|
|
20230612,190900,152698307,1718,1718,1718,1718,0
|
|
20230612,190800,152698307,1718,1718,1718,1718,0
|
|
20230612,190700,152698307,1718,1718,1718,1718,0
|
|
20230612,190600,152698307,1718,1718,1718,1718,0
|
|
20230612,190500,152698307,1718,1718,1718,1718,0
|
|
20230612,190400,152698307,1718,1718,1718,1718,0
|
|
20230612,190300,152698307,1718,1718,1718,1718,0
|
|
20230612,190200,152698307,1718,1718,1718,1718,0
|
|
20230612,190100,152698307,1718,1718,1718,1718,0
|
|
20230612,190000,152698307,1718,1718,1718,1718,0
|
|
20230612,185900,152698307,1718,1718,1718,1718,0
|
|
20230612,185800,152698307,1718,1718,1718,1718,0
|
|
20230612,185700,152698307,1718,1718,1718,1718,0
|
|
20230612,185600,152698307,1718,1718,1718,1718,0
|
|
20230612,185500,152698307,1718,1718,1718,1718,0
|
|
20230612,185400,152698307,1718,1718,1718,1718,2197
|
|
20230612,185300,152698307,1718,1718,1718,1718,0
|
|
20230612,185200,152698307,1718,1718,1718,1718,0
|
|
20230612,185100,152698307,1718,1718,1718,1718,0
|
|
20230612,185000,152698307,1718,1718,1718,1718,0
|
|
20230612,184900,152698307,1718,1718,1718,1718,0
|
|
20230612,184800,152698307,1718,1718,1718,1718,0
|
|
20230612,184700,152698307,1718,1718,1718,1718,0
|
|
20230612,184600,152698307,1718,1718,1718,1718,0
|
|
20230612,184500,152698307,1718,1718,1718,1718,0
|
|
20230612,184400,152698307,1718,1718,1718,1718,0
|
|
20230612,184300,152698307,1718,1718,1718,1718,0
|
|
20230612,184200,152698307,1718,1718,1718,1718,0
|
|
20230612,184100,152698307,1718,1718,1718,1718,0
|
|
20230612,184000,152698307,1718,1718,1718,1718,0
|
|
20230612,183900,152698307,1718,1718,1718,1718,0
|
|
20230612,183800,152698307,1718,1718,1718,1718,0
|
|
20230612,183700,152698307,1718,1718,1718,1718,0
|
|
20230612,183600,152698307,1718,1718,1718,1718,0
|
|
20230612,183500,152698307,1718,1718,1718,1718,0
|
|
20230612,183400,152698307,1718,1718,1718,1718,0
|
|
20230612,183300,152698307,1718,1718,1718,1718,0
|
|
20230612,183200,152698307,1718,1718,1718,1718,0
|
|
20230612,183100,152698307,1718,1718,1718,1718,0
|
|
20230612,183000,152698307,1718,1718,1718,1718,0
|
|
20230612,182900,152698307,1718,1718,1718,1718,0
|
|
20230612,182800,152698307,1718,1718,1718,1718,0
|
|
20230612,182700,152698307,1718,1718,1718,1718,0
|
|
20230612,182600,152698307,1718,1718,1718,1718,0
|
|
20230612,182500,152698307,1718,1718,1718,1718,0
|
|
20230612,182400,152698307,1718,1718,1718,1718,2197
|
|
20230612,182300,152698307,1718,1718,1718,1718,0
|
|
20230612,182200,152698307,1718,1718,1718,1718,0
|
|
20230612,182100,152698307,1718,1718,1718,1718,0
|
|
20230612,182000,152698307,1718,1718,1718,1718,0
|
|
20230612,181900,152698307,1718,1718,1718,1718,0
|
|
20230612,181800,152698307,1718,1718,1718,1718,0
|
|
20230612,181700,152698307,1718,1718,1718,1718,0
|
|
20230612,181600,152698307,1718,1718,1718,1718,0
|
|
20230612,181500,152698307,1718,1718,1718,1718,0
|
|
20230612,181400,152698307,1718,1718,1718,1718,0
|
|
20230612,181300,152698307,1718,1718,1718,1718,0
|
|
20230612,181200,152698307,1718,1718,1718,1718,0
|
|
20230612,181100,152698307,1718,1718,1718,1718,0
|
|
20230612,181000,152698307,1718,1718,1718,1718,0
|
|
20230612,180900,152698307,1718,1718,1718,1718,0
|
|
20230612,180800,152698307,1718,1718,1718,1718,0
|
|
20230612,180700,152698307,1718,1718,1718,1718,0
|
|
20230612,180600,152698307,1718,1718,1718,1718,0
|
|
20230612,180500,152698307,1718,1718,1718,1718,0
|
|
20230612,180400,152698307,1718,1718,1718,1718,0
|
|
20230612,180300,152698307,1718,1718,1718,1718,0
|
|
20230612,180200,152698307,1718,1718,1718,1718,0
|
|
20230612,180100,152698307,1718,1718,1718,1718,0
|
|
20230612,180000,152698307,1718,1718,1718,1718,0
|
|
20230612,175900,152698307,1718,1718,1718,1718,0
|
|
20230612,175800,152698307,1718,1718,1718,1718,0
|
|
20230612,175700,152698307,1718,1718,1718,1718,0
|
|
20230612,175600,152698307,1718,1718,1718,1718,0
|
|
20230612,175500,152698307,1718,1718,1718,1718,0
|
|
20230612,175400,152698307,1718,1718,1718,1718,2197
|
|
20230612,175300,152698307,1718,1718,1718,1718,0
|
|
20230612,175200,152698307,1718,1718,1718,1718,0
|
|
20230612,175100,152698307,1718,1718,1718,1718,0
|
|
20230612,175000,152698307,1718,1718,1718,1718,0
|
|
20230612,174900,152698307,1718,1718,1718,1718,0
|
|
20230612,174800,152698307,1718,1718,1718,1718,0
|
|
20230612,174700,152698307,1718,1718,1718,1718,0
|
|
20230612,174600,152698307,1718,1718,1718,1718,0
|
|
20230612,174500,152698307,1718,1718,1718,1718,0
|
|
20230612,174400,152698307,1718,1718,1718,1718,0
|
|
20230612,174300,152698307,1718,1718,1718,1718,0
|
|
20230612,174200,152698307,1718,1718,1718,1718,0
|
|
20230612,174100,152698307,1718,1718,1718,1718,0
|
|
20230612,174000,152698307,1718,1718,1718,1718,0
|
|
20230612,173900,152698307,1718,1718,1718,1718,0
|
|
20230612,173800,152698307,1718,1718,1718,1718,0
|
|
20230612,173700,152698307,1718,1718,1718,1718,0
|
|
20230612,173600,152698307,1718,1718,1718,1718,0
|
|
20230612,173500,152698307,1718,1718,1718,1718,0
|
|
20230612,173400,152698307,1718,1718,1718,1718,0
|
|
20230612,173300,152698307,1718,1718,1718,1718,0
|
|
20230612,173200,152698307,1718,1718,1718,1718,0
|
|
20230612,173100,152698307,1718,1718,1718,1718,0
|
|
20230612,173000,152698307,1718,1718,1718,1718,0
|
|
20230612,172900,152698307,1718,1718,1718,1718,0
|
|
20230612,172800,152698307,1718,1718,1718,1718,0
|
|
20230612,172700,152698307,1718,1718,1718,1718,0
|
|
20230612,172600,152698307,1718,1718,1718,1718,0
|
|
20230612,172500,152698307,1718,1718,1718,1718,0
|
|
20230612,172400,152698307,1718,1718,1718,1718,2197
|
|
20230612,172300,152698307,1718,1718,1718,1718,0
|
|
20230612,172200,152698307,1718,1718,1718,1718,0
|
|
20230612,172100,152698307,1718,1718,1718,1718,0
|
|
20230612,172000,152698307,1718,1718,1718,1718,0
|
|
20230612,171900,152698307,1718,1718,1718,1718,0
|
|
20230612,171800,152698307,1718,1718,1718,1718,0
|
|
20230612,171700,152698307,1718,1718,1718,1718,0
|
|
20230612,171600,152698307,1718,1718,1718,1718,0
|
|
20230612,171500,152698307,1718,1718,1718,1718,0
|
|
20230612,171400,152698307,1718,1718,1718,1718,0
|
|
20230612,171300,152698307,1718,1718,1718,1718,0
|
|
20230612,171200,152698307,1718,1718,1718,1718,0
|
|
20230612,171100,152698307,1718,1718,1718,1718,0
|
|
20230612,171000,152698307,1718,1718,1718,1718,0
|
|
20230612,170900,152698307,1718,1718,1718,1718,0
|
|
20230612,170800,152698307,1718,1718,1718,1718,0
|
|
20230612,170700,152698307,1718,1718,1718,1718,0
|
|
20230612,170600,152698307,1718,1718,1718,1718,0
|
|
20230612,170500,152698307,1718,1718,1718,1718,0
|
|
20230612,170400,152698307,1718,1718,1718,1718,0
|
|
20230612,170300,152698307,1718,1718,1718,1718,0
|
|
20230612,170200,152698307,1718,1718,1718,1718,0
|
|
20230612,170100,152698307,1718,1718,1718,1718,0
|
|
20230612,170000,152698307,1718,1718,1718,1718,0
|
|
20230612,165900,152698307,1718,1718,1718,1718,0
|
|
20230612,165800,152698307,1718,1718,1718,1718,0
|
|
20230612,165700,152698307,1718,1718,1718,1718,0
|
|
20230612,165600,152698307,1718,1718,1718,1718,0
|
|
20230612,165500,152698307,1718,1718,1718,1718,0
|
|
20230612,165400,152698307,1718,1718,1718,1718,2197
|
|
20230612,165300,152698307,1718,1718,1718,1718,0
|
|
20230612,165200,152698307,1718,1718,1718,1718,0
|
|
20230612,165100,152698307,1718,1718,1718,1718,0
|
|
20230612,165000,152698307,1718,1718,1718,1718,0
|
|
20230612,164900,152698307,1718,1718,1718,1718,0
|
|
20230612,164800,152698307,1718,1718,1718,1718,0
|
|
20230612,164700,152698307,1718,1718,1718,1718,0
|
|
20230612,164600,152698307,1718,1718,1718,1718,0
|
|
20230612,164500,152698307,1718,1718,1718,1718,0
|
|
20230612,164400,152698307,1718,1718,1718,1718,0
|
|
20230612,164300,152698307,1718,1718,1718,1718,0
|
|
20230612,164200,152698307,1718,1718,1718,1718,0
|
|
20230612,164100,152698307,1718,1718,1718,1718,0
|
|
20230612,164000,152698307,1718,1718,1718,1718,0
|
|
20230612,163900,152698307,1718,1718,1718,1718,0
|
|
20230612,163800,152698307,1718,1718,1718,1718,0
|
|
20230612,163700,152698307,1718,1718,1718,1718,0
|
|
20230612,163600,152698307,1718,1718,1718,1718,0
|
|
20230612,163500,152698307,1718,1718,1718,1718,0
|
|
20230612,163400,152698307,1718,1718,1718,1718,0
|
|
20230612,163300,152698307,1718,1718,1718,1718,0
|
|
20230612,163200,152698307,1718,1718,1718,1718,0
|
|
20230612,163100,152698307,1718,1718,1718,1718,0
|
|
20230612,163000,152698307,1718,1718,1718,1718,0
|
|
20230612,162900,152698307,1718,1718,1718,1718,0
|
|
20230612,162800,152698307,1718,1718,1718,1718,0
|
|
20230612,162700,152698307,1718,1718,1718,1718,0
|
|
20230612,162600,152698307,1718,1718,1718,1718,0
|
|
20230612,162500,152698307,1718,1718,1718,1718,0
|
|
20230612,162400,152698307,1718,1718,1718,1718,2197
|
|
20230612,162300,152698307,1718,1718,1718,1718,0
|
|
20230612,162200,152698307,1718,1718,1718,1718,0
|
|
20230612,162100,152698307,1718,1718,1718,1718,0
|
|
20230612,162000,152698307,1718,1718,1718,1718,0
|
|
20230612,161900,152698307,1718,1718,1718,1718,0
|
|
20230612,161800,152698307,1718,1718,1718,1718,0
|
|
20230612,161700,152698307,1718,1718,1718,1718,0
|
|
20230612,161600,152698307,1718,1718,1718,1718,0
|
|
20230612,161500,152698307,1718,1718,1718,1718,0
|
|
20230612,161400,152698307,1718,1718,1718,1718,0
|
|
20230612,161300,152698307,1718,1718,1718,1718,0
|
|
20230612,161200,152698307,1718,1718,1718,1718,0
|
|
20230612,161100,152698307,1718,1718,1718,1718,0
|
|
20230612,161000,152698307,1718,1718,1718,1718,0
|
|
20230612,160900,152698307,1718,1718,1718,1718,0
|
|
20230612,160800,152698307,1718,1718,1718,1718,0
|
|
20230612,160700,152698307,1718,1718,1718,1718,0
|
|
20230612,160600,152698307,1718,1718,1718,1718,0
|
|
20230612,160500,152698307,1718,1718,1718,1718,0
|
|
20230612,160400,152698307,1718,1718,1718,1718,0
|
|
20230612,160300,152698307,1718,1718,1718,1718,0
|
|
20230612,160200,152698307,1718,1718,1718,1718,0
|
|
20230612,160100,152698307,1718,1718,1718,1718,0
|
|
20230612,160000,152698307,1718,1718,1718,1718,0
|
|
20230612,155900,152698307,1718,1718,1718,1718,0
|
|
20230612,155800,152698307,1718,1718,1718,1718,0
|
|
20230612,155700,152698307,1718,1718,1718,1718,0
|
|
20230612,155600,152698307,1718,1718,1718,1718,0
|
|
20230612,155500,152698307,1718,1718,1718,1718,0
|
|
20230612,155400,152698307,1718,1718,1718,1718,2197
|
|
20230612,155300,152698307,1718,1718,1718,1718,0
|
|
20230612,155200,152698307,1718,1718,1718,1718,0
|
|
20230612,155100,152698307,1718,1718,1718,1718,0
|
|
20230612,155000,152698307,1718,1718,1718,1718,0
|
|
20230612,154900,152698307,1718,1718,1718,1718,0
|
|
20230612,154800,152698307,1718,1718,1718,1718,0
|
|
20230612,154700,152698307,1718,1718,1718,1718,0
|
|
20230612,154600,152698307,1718,1718,1718,1718,0
|
|
20230612,154500,152698307,1718,1718,1718,1718,0
|
|
20230612,154400,152698307,1718,1718,1718,1718,0
|
|
20230612,154300,152698307,1718,1718,1718,1718,0
|
|
20230612,154200,152698307,1718,1718,1718,1718,0
|
|
20230612,154100,152698307,1718,1718,1718,1718,0
|
|
20230612,154000,152698307,1718,1718,1718,1718,0
|
|
20230612,153900,152698307,1718,1718,1718,1718,0
|
|
20230612,153800,152698307,1718,1718,1718,1718,0
|
|
20230612,153700,152698307,1718,1718,1718,1718,0
|
|
20230612,153600,152698307,1718,1718,1718,1718,0
|
|
20230612,153500,152698307,1718,1718,1718,1718,0
|
|
20230612,153400,152698307,1718,1718,1718,1718,0
|
|
20230612,153300,152698307,1718,1718,1718,1718,0
|
|
20230612,153200,152698307,1718,1718,1718,1718,0
|
|
20230612,153100,152698307,1718,1718,1718,1718,0
|
|
20230612,153000,152698307,1718,1718,1718,1718,2197
|
|
20230612,152900,148923861,1718,1718,1718,1718,0
|
|
20230612,152800,148923861,1718,1718,1718,1718,0
|
|
20230612,152700,148923861,1718,1718,1718,1718,0
|
|
20230612,152600,148923861,1718,1718,1718,1718,0
|
|
20230612,152500,148923861,1718,1718,1718,1718,0
|
|
20230612,152400,148923861,1718,1718,1718,1718,0
|
|
20230612,152300,148923861,1718,1718,1718,1718,0
|
|
20230612,152200,148923861,1718,1718,1718,1718,0
|
|
20230612,152100,148923861,1718,1718,1718,1718,0
|
|
20230612,152000,148923861,1718,1718,1718,1718,0
|
|
20230612,151900,148923861,1718,1718,1718,1718,1000
|
|
20230612,151800,147205861,1718,1717,1718,1717,2914
|
|
20230612,151700,142200089,1717,1714,1717,1714,121
|
|
20230612,151600,141992632,1714,1717,1717,1714,208
|
|
20230612,151500,141636117,1714,1715,1715,1714,1050
|
|
20230612,151400,139835417,1718,1718,1718,1718,0
|
|
20230612,151300,139835417,1718,1718,1718,1718,0
|
|
20230612,151200,139835417,1718,1718,1718,1718,40
|
|
20230612,151100,139766697,1718,1718,1718,1718,0
|
|
20230612,151000,139766697,1718,1718,1718,1718,0
|
|
20230612,150900,139766697,1718,1718,1718,1718,1
|
|
20230612,150800,139764979,1718,1718,1718,1718,3
|
|
20230612,150700,139759825,1718,1717,1718,1717,6
|
|
20230612,150600,139749521,1714,1714,1714,1714,0
|
|
20230612,150500,139749521,1714,1717,1717,1714,2042
|
|
20230612,150400,136243416,1717,1717,1717,1717,0
|
|
20230612,150300,136243416,1717,1717,1717,1717,2
|
|
20230612,150200,136239982,1717,1717,1717,1717,1
|
|
20230612,150100,136238265,1716,1716,1716,1716,0
|
|
20230612,150000,136238265,1716,1716,1716,1716,0
|
|
20230612,145900,136238265,1716,1716,1716,1716,0
|
|
20230612,145800,136238265,1716,1716,1716,1716,0
|
|
20230612,145700,136238265,1716,1716,1716,1716,0
|
|
20230612,145600,136238265,1716,1716,1716,1716,0
|
|
20230612,145500,136238265,1716,1716,1716,1716,46
|
|
20230612,145400,136159329,1712,1712,1712,1712,441
|
|
20230612,145300,135404337,1716,1713,1716,1713,111
|
|
20230612,145200,135214164,1716,1716,1716,1716,0
|
|
20230612,145100,135214164,1716,1716,1716,1716,0
|
|
20230612,145000,135214164,1716,1716,1716,1716,0
|
|
20230612,144900,135214164,1716,1716,1716,1716,0
|
|
20230612,144800,135214164,1716,1716,1716,1716,0
|
|
20230612,144700,135214164,1716,1716,1716,1716,0
|
|
20230612,144600,135214164,1716,1716,1716,1716,0
|
|
20230612,144500,135214164,1716,1716,1716,1716,0
|
|
20230612,144400,135214164,1716,1716,1716,1716,50
|
|
20230612,144300,135128364,1716,1716,1716,1716,0
|
|
20230612,144200,135128364,1716,1716,1716,1716,0
|
|
20230612,144100,135128364,1716,1716,1716,1716,0
|
|
20230612,144000,135128364,1716,1716,1716,1716,1
|
|
20230612,143900,135126648,1711,1712,1712,1711,930
|
|
20230612,143800,133534956,1712,1712,1712,1712,0
|
|
20230612,143700,133534956,1712,1713,1713,1712,85
|
|
20230612,143600,133389366,1717,1717,1717,1717,1
|
|
20230612,143500,133387649,1717,1717,1717,1717,2
|
|
20230612,143400,133384215,1713,1713,1713,1713,0
|
|
20230612,143300,133384215,1713,1713,1713,1713,0
|
|
20230612,143200,133384215,1713,1713,1713,1713,0
|
|
20230612,143100,133384215,1713,1713,1713,1713,30
|
|
20230612,143000,133332825,1713,1713,1713,1713,0
|
|
20230612,142900,133332825,1713,1713,1713,1713,0
|
|
20230612,142800,133332825,1713,1713,1713,1713,0
|
|
20230612,142700,133332825,1713,1713,1713,1713,0
|
|
20230612,142600,133332825,1713,1713,1713,1713,0
|
|
20230612,142500,133332825,1713,1713,1713,1713,0
|
|
20230612,142400,133332825,1713,1713,1713,1713,0
|
|
20230612,142300,133332825,1713,1713,1713,1713,0
|
|
20230612,142200,133332825,1713,1713,1713,1713,0
|
|
20230612,142100,133332825,1713,1713,1713,1713,2
|
|
20230612,142000,133329399,1717,1717,1717,1717,0
|
|
20230612,141900,133329399,1717,1717,1717,1717,0
|
|
20230612,141800,133329399,1717,1717,1717,1717,0
|
|
20230612,141700,133329399,1717,1717,1717,1717,0
|
|
20230612,141600,133329399,1717,1717,1717,1717,0
|
|
20230612,141500,133329399,1717,1717,1717,1717,10
|
|
20230612,141400,133312229,1717,1716,1717,1716,2300
|
|
20230612,141300,129363637,1713,1714,1714,1713,1185
|
|
20230612,141200,127333632,1716,1716,1716,1716,0
|
|
20230612,141100,127333632,1716,1716,1716,1716,0
|
|
20230612,141000,127333632,1716,1716,1716,1716,0
|
|
20230612,140900,127333632,1716,1716,1716,1716,0
|
|
20230612,140800,127333632,1716,1716,1716,1716,0
|
|
20230612,140700,127333632,1716,1716,1716,1716,1
|
|
20230612,140600,127331916,1713,1713,1713,1713,0
|
|
20230612,140500,127331916,1713,1713,1713,1713,0
|
|
20230612,140400,127331916,1713,1714,1714,1713,1101
|
|
20230612,140300,125445902,1714,1714,1714,1714,2
|
|
20230612,140200,125442474,1715,1715,1715,1715,0
|
|
20230612,140100,125442474,1715,1715,1715,1715,5
|
|
20230612,140000,125433899,1716,1716,1716,1716,0
|
|
20230612,135900,125433899,1716,1716,1716,1716,23
|
|
20230612,135800,125394431,1716,1716,1716,1716,4
|
|
20230612,135700,125387567,1716,1716,1716,1716,0
|
|
20230612,135600,125387567,1716,1716,1716,1716,0
|
|
20230612,135500,125387567,1716,1716,1716,1716,500
|
|
20230612,135400,124529567,1713,1713,1713,1713,0
|
|
20230612,135300,124529567,1713,1713,1713,1713,0
|
|
20230612,135200,124529567,1713,1714,1714,1713,2080
|
|
20230612,135100,120964527,1716,1716,1716,1716,20
|
|
20230612,135000,120930207,1713,1713,1713,1713,15
|
|
20230612,134900,120904512,1714,1716,1716,1714,4020
|
|
20230612,134800,114010212,1718,1718,1718,1718,0
|
|
20230612,134700,114010212,1718,1718,1718,1718,0
|
|
20230612,134600,114010212,1718,1718,1718,1718,0
|
|
20230612,134500,114010212,1718,1718,1718,1718,26
|
|
20230612,134400,113965544,1719,1719,1719,1719,0
|
|
20230612,134300,113965544,1719,1719,1719,1719,0
|
|
20230612,134200,113965544,1719,1718,1719,1718,600
|
|
20230612,134100,112934414,1719,1719,1719,1719,0
|
|
20230612,134000,112934414,1719,1710,1719,1710,3000
|
|
20230612,133900,107782898,1710,1710,1710,1709,901
|
|
20230612,133800,106242903,1710,1710,1710,1710,500
|
|
20230612,133700,105387903,1710,1710,1710,1710,625
|
|
20230612,133600,104319153,1718,1718,1718,1718,0
|
|
20230612,133500,104319153,1718,1718,1718,1718,0
|
|
20230612,133400,104319153,1718,1718,1718,1718,0
|
|
20230612,133300,104319153,1718,1718,1718,1718,100
|
|
20230612,133200,104147353,1718,1716,1718,1716,1000
|
|
20230612,133100,102430336,1717,1717,1717,1717,0
|
|
20230612,133000,102430336,1717,1717,1717,1717,0
|
|
20230612,132900,102430336,1717,1717,1717,1717,0
|
|
20230612,132800,102430336,1717,1717,1717,1717,0
|
|
20230612,132700,102430336,1717,1717,1717,1717,0
|
|
20230612,132600,102430336,1717,1717,1717,1717,1000
|
|
20230612,132500,100713336,1709,1709,1709,1709,0
|
|
20230612,132400,100713336,1709,1710,1710,1709,582
|
|
20230612,132300,99718678,1710,1711,1711,1710,250
|
|
20230612,132200,99291158,1710,1710,1710,1710,10
|
|
20230612,132100,99274058,1718,1718,1718,1718,1
|
|
20230612,132000,99272340,1718,1718,1718,1718,501
|
|
20230612,131900,98411622,1718,1718,1718,1718,500
|
|
20230612,131800,97552622,1718,1712,1719,1712,8552
|
|
20230612,131700,82867072,1712,1713,1713,1712,3
|
|
20230612,131600,82861934,1704,1704,1704,1704,0
|
|
20230612,131500,82861934,1704,1704,1704,1704,0
|
|
20230612,131400,82861934,1704,1704,1704,1704,0
|
|
20230612,131300,82861934,1704,1708,1708,1704,792
|
|
20230612,131200,81511198,1704,1704,1704,1704,0
|
|
20230612,131100,81511198,1704,1704,1704,1704,301
|
|
20230612,131000,80998294,1708,1708,1708,1708,5
|
|
20230612,130900,80989754,1704,1704,1704,1704,0
|
|
20230612,130800,80989754,1704,1707,1707,1704,21
|
|
20230612,130700,80953955,1704,1704,1704,1704,0
|
|
20230612,130600,80953955,1704,1704,1704,1704,0
|
|
20230612,130500,80953955,1704,1704,1704,1704,0
|
|
20230612,130400,80953955,1704,1704,1704,1704,0
|
|
20230612,130300,80953955,1704,1704,1704,1704,60
|
|
20230612,130200,80851715,1704,1704,1704,1704,0
|
|
20230612,130100,80851715,1704,1704,1704,1704,0
|
|
20230612,130000,80851715,1704,1704,1704,1704,0
|
|
20230612,125900,80851715,1704,1704,1704,1704,0
|
|
20230612,125800,80851715,1704,1704,1704,1704,0
|
|
20230612,125700,80851715,1704,1704,1704,1704,0
|
|
20230612,125600,80851715,1704,1704,1704,1704,0
|
|
20230612,125500,80851715,1704,1704,1704,1704,0
|
|
20230612,125400,80851715,1704,1704,1704,1704,30
|
|
20230612,125300,80800595,1704,1704,1704,1704,0
|
|
20230612,125200,80800595,1704,1704,1704,1704,0
|
|
20230612,125100,80800595,1704,1704,1704,1704,0
|
|
20230612,125000,80800595,1704,1704,1704,1704,0
|
|
20230612,124900,80800595,1704,1705,1705,1704,500
|
|
20230612,124800,79948485,1704,1704,1704,1704,0
|
|
20230612,124700,79948485,1704,1704,1704,1704,0
|
|
20230612,124600,79948485,1704,1704,1704,1704,0
|
|
20230612,124500,79948485,1704,1704,1704,1704,0
|
|
20230612,124400,79948485,1704,1704,1704,1704,0
|
|
20230612,124300,79948485,1704,1705,1705,1704,100
|
|
20230612,124200,79778038,1704,1705,1705,1704,290
|
|
20230612,124100,79283788,1705,1705,1705,1705,0
|
|
20230612,124000,79283788,1705,1705,1705,1705,1013
|
|
20230612,123900,77556623,1707,1707,1707,1707,50
|
|
20230612,123800,77471273,1707,1707,1707,1707,50
|
|
20230612,123700,77385923,1707,1707,1707,1707,1
|
|
20230612,123600,77384216,1705,1705,1705,1705,47
|
|
20230612,123500,77304081,1705,1706,1706,1705,454
|
|
20230612,123400,76529910,1706,1706,1706,1706,0
|
|
20230612,123300,76529910,1706,1706,1706,1706,102
|
|
20230612,123200,76355898,1707,1707,1707,1707,10
|
|
20230612,123100,76338828,1707,1707,1707,1707,0
|
|
20230612,123000,76338828,1707,1707,1707,1707,0
|
|
20230612,122900,76338828,1707,1707,1707,1707,0
|
|
20230612,122800,76338828,1707,1707,1707,1707,0
|
|
20230612,122700,76338828,1707,1707,1707,1707,35
|
|
20230612,122600,76279083,1707,1707,1707,1707,99
|
|
20230612,122500,76110090,1707,1707,1707,1707,1
|
|
20230612,122400,76108383,1707,1709,1709,1707,300
|
|
20230612,122300,75596082,1708,1708,1708,1708,50
|
|
20230612,122200,75510682,1709,1708,1709,1708,4
|
|
20230612,122100,75503849,1708,1708,1708,1708,100
|
|
20230612,122000,75333049,1708,1708,1708,1708,0
|
|
20230612,121900,75333049,1708,1708,1708,1708,0
|
|
20230612,121800,75333049,1708,1708,1708,1708,0
|
|
20230612,121700,75333049,1708,1708,1708,1708,55
|
|
20230612,121600,75239109,1709,1708,1709,1708,209
|
|
20230612,121500,74882034,1708,1709,1709,1708,518
|
|
20230612,121400,73996786,1709,1711,1711,1709,500
|
|
20230612,121300,73141786,1710,1710,1710,1710,2
|
|
20230612,121200,73138366,1712,1710,1712,1710,500
|
|
20230612,121100,72282566,1713,1713,1713,1713,300
|
|
20230612,121000,71768666,1714,1714,1714,1714,0
|
|
20230612,120900,71768666,1714,1714,1714,1714,1
|
|
20230612,120800,71766952,1704,1704,1704,1704,0
|
|
20230612,120700,71766952,1704,1706,1706,1704,614
|
|
20230612,120600,70720512,1706,1706,1706,1706,0
|
|
20230612,120500,70720512,1706,1706,1706,1706,0
|
|
20230612,120400,70720512,1706,1706,1706,1706,0
|
|
20230612,120300,70720512,1706,1706,1706,1706,0
|
|
20230612,120200,70720512,1706,1706,1706,1706,0
|
|
20230612,120100,70720512,1706,1706,1706,1706,0
|
|
20230612,120000,70720512,1706,1706,1706,1706,0
|
|
20230612,115900,70720512,1706,1706,1706,1706,78
|
|
20230612,115800,70587444,1706,1706,1706,1706,41
|
|
20230612,115700,70517498,1704,1704,1704,1704,0
|
|
20230612,115600,70517498,1704,1704,1704,1704,1
|
|
20230612,115500,70515794,1704,1705,1705,1704,1534
|
|
20230612,115400,67901236,1705,1706,1706,1705,1516
|
|
20230612,115300,65316124,1706,1707,1707,1706,100
|
|
20230612,115200,65145451,1716,1716,1716,1716,0
|
|
20230612,115100,65145451,1716,1716,1716,1716,0
|
|
20230612,115000,65145451,1716,1716,1716,1716,0
|
|
20230612,114900,65145451,1716,1716,1716,1716,100
|
|
20230612,114800,64973851,1716,1716,1716,1716,101
|
|
20230612,114700,64800535,1707,1707,1707,1707,36
|
|
20230612,114600,64739083,1716,1712,1716,1712,18
|
|
20230612,114500,64708223,1707,1707,1707,1707,0
|
|
20230612,114400,64708223,1707,1707,1707,1707,0
|
|
20230612,114300,64708223,1707,1707,1707,1707,0
|
|
20230612,114200,64708223,1707,1707,1707,1707,0
|
|
20230612,114100,64708223,1707,1707,1707,1707,0
|
|
20230612,114000,64708223,1707,1707,1707,1707,3
|
|
20230612,113900,64703102,1705,1705,1705,1705,0
|
|
20230612,113800,64703102,1705,1705,1705,1705,0
|
|
20230612,113700,64703102,1705,1705,1705,1705,0
|
|
20230612,113600,64703102,1705,1705,1705,1705,0
|
|
20230612,113500,64703102,1705,1705,1705,1705,0
|
|
20230612,113400,64703102,1705,1709,1709,1705,1038
|
|
20230612,113300,62931342,1710,1711,1711,1710,882
|
|
20230612,113200,61422947,1711,1712,1712,1711,2550
|
|
20230612,113100,57059216,1712,1713,1713,1712,131
|
|
20230612,113000,56834830,1713,1713,1713,1713,14
|
|
20230612,112900,56810848,1713,1713,1713,1713,2
|
|
20230612,112800,56807422,1713,1713,1713,1713,0
|
|
20230612,112700,56807422,1713,1713,1713,1713,58
|
|
20230612,112600,56708068,1715,1715,1715,1715,10
|
|
20230612,112500,56690918,1716,1716,1716,1716,0
|
|
20230612,112400,56690918,1716,1716,1716,1716,0
|
|
20230612,112300,56690918,1716,1716,1716,1716,0
|
|
20230612,112200,56690918,1716,1716,1716,1716,0
|
|
20230612,112100,56690918,1716,1716,1716,1716,0
|
|
20230612,112000,56690918,1716,1716,1716,1716,1300
|
|
20230612,111900,54460118,1716,1716,1716,1716,0
|
|
20230612,111800,54460118,1716,1716,1716,1716,0
|
|
20230612,111700,54460118,1716,1716,1716,1716,0
|
|
20230612,111600,54460118,1716,1716,1716,1716,22
|
|
20230612,111500,54422366,1716,1716,1716,1716,0
|
|
20230612,111400,54422366,1716,1716,1716,1716,0
|
|
20230612,111300,54422366,1716,1715,1716,1715,2
|
|
20230612,111200,54418935,1712,1712,1712,1712,0
|
|
20230612,111100,54418935,1712,1712,1712,1712,0
|
|
20230612,111000,54418935,1712,1712,1712,1712,0
|
|
20230612,110900,54418935,1712,1712,1712,1712,100
|
|
20230612,110800,54247735,1712,1713,1713,1712,400
|
|
20230612,110700,53562825,1712,1712,1712,1712,0
|
|
20230612,110600,53562825,1712,1712,1712,1712,0
|
|
20230612,110500,53562825,1712,1712,1712,1712,0
|
|
20230612,110400,53562825,1712,1712,1712,1712,0
|
|
20230612,110300,53562825,1712,1712,1712,1712,60
|
|
20230612,110200,53460105,1712,1712,1712,1712,1
|
|
20230612,110100,53458393,1712,1712,1712,1712,9
|
|
20230612,110000,53442985,1712,1712,1712,1712,0
|
|
20230612,105900,53442985,1712,1713,1713,1712,1642
|
|
20230612,105800,50631270,1714,1714,1714,1714,157
|
|
20230612,105700,50362172,1714,1714,1714,1714,900
|
|
20230612,105600,48819572,1714,1714,1714,1714,0
|
|
20230612,105500,48819572,1714,1714,1714,1714,0
|
|
20230612,105400,48819572,1714,1714,1714,1714,0
|
|
20230612,105300,48819572,1714,1714,1714,1714,1113
|
|
20230612,105200,46911890,1715,1715,1715,1715,0
|
|
20230612,105100,46911890,1715,1715,1715,1715,707
|
|
20230612,105000,45699385,1716,1716,1716,1716,0
|
|
20230612,104900,45699385,1716,1716,1716,1716,0
|
|
20230612,104800,45699385,1716,1716,1716,1716,0
|
|
20230612,104700,45699385,1716,1716,1716,1716,981
|
|
20230612,104600,44015989,1719,1719,1719,1719,0
|
|
20230612,104500,44015989,1719,1719,1719,1719,5
|
|
20230612,104400,44007394,1719,1719,1719,1719,0
|
|
20230612,104300,44007394,1719,1719,1719,1719,0
|
|
20230612,104200,44007394,1719,1719,1719,1719,0
|
|
20230612,104100,44007394,1719,1719,1719,1719,0
|
|
20230612,104000,44007394,1719,1719,1719,1719,0
|
|
20230612,103900,44007394,1719,1719,1719,1719,1
|
|
20230612,103800,44005675,1716,1716,1716,1716,0
|
|
20230612,103700,44005675,1716,1716,1716,1716,0
|
|
20230612,103600,44005675,1716,1716,1716,1716,18
|
|
20230612,103500,43974787,1716,1717,1717,1716,500
|
|
20230612,103400,43116786,1717,1717,1717,1717,0
|
|
20230612,103300,43116786,1717,1717,1717,1717,0
|
|
20230612,103200,43116786,1717,1718,1718,1717,204
|
|
20230612,103100,42766513,1718,1720,1720,1718,517
|
|
20230612,103000,41877307,1720,1720,1720,1720,0
|
|
20230612,102900,41877307,1720,1720,1720,1720,3
|
|
20230612,102800,41872147,1720,1720,1720,1720,0
|
|
20230612,102700,41872147,1720,1720,1720,1720,500
|
|
20230612,102600,41012147,1720,1720,1720,1720,50
|
|
20230612,102500,40926147,1720,1720,1720,1720,1
|
|
20230612,102400,40924427,1721,1721,1721,1721,0
|
|
20230612,102300,40924427,1721,1721,1721,1721,0
|
|
20230612,102200,40924427,1721,1721,1721,1721,500
|
|
20230612,102100,40063927,1721,1721,1721,1721,500
|
|
20230612,102000,39203427,1721,1721,1721,1721,10
|
|
20230612,101900,39186217,1722,1722,1722,1722,100
|
|
20230612,101800,39014017,1715,1715,1715,1715,0
|
|
20230612,101700,39014017,1715,1715,1715,1715,0
|
|
20230612,101600,39014017,1715,1715,1715,1715,0
|
|
20230612,101500,39014017,1715,1715,1715,1715,0
|
|
20230612,101400,39014017,1715,1715,1715,1715,0
|
|
20230612,101300,39014017,1715,1715,1715,1715,0
|
|
20230612,101200,39014017,1715,1715,1715,1715,192
|
|
20230612,101100,38684737,1715,1715,1715,1715,116
|
|
20230612,101000,38485797,1720,1720,1720,1720,1
|
|
20230612,100900,38484077,1720,1720,1720,1720,67
|
|
20230612,100800,38368837,1720,1720,1720,1720,85
|
|
20230612,100700,38222637,1721,1721,1721,1721,0
|
|
20230612,100600,38222637,1721,1721,1721,1721,0
|
|
20230612,100500,38222637,1721,1721,1721,1721,1
|
|
20230612,100400,38220916,1714,1714,1714,1714,0
|
|
20230612,100300,38220916,1714,1714,1714,1714,0
|
|
20230612,100200,38220916,1714,1714,1714,1714,433
|
|
20230612,100100,37478754,1714,1714,1714,1714,39
|
|
20230612,100000,37411908,1714,1714,1714,1714,157
|
|
20230612,095900,37142810,1713,1714,1714,1713,1570
|
|
20230612,095800,34452229,1714,1714,1714,1714,1
|
|
20230612,095700,34450515,1717,1717,1717,1717,1000
|
|
20230612,095600,32733515,1713,1713,1713,1713,0
|
|
20230612,095500,32733515,1713,1713,1713,1713,0
|
|
20230612,095400,32733515,1713,1713,1713,1713,10
|
|
20230612,095300,32716385,1717,1717,1717,1717,0
|
|
20230612,095200,32716385,1717,1713,1717,1713,489
|
|
20230612,095100,31878716,1713,1713,1713,1713,0
|
|
20230612,095000,31878716,1713,1719,1719,1713,864
|
|
20230612,094900,30396007,1719,1719,1719,1719,5
|
|
20230612,094800,30387412,1719,1719,1719,1719,0
|
|
20230612,094700,30387412,1719,1719,1719,1719,1
|
|
20230612,094600,30385693,1717,1717,1717,1717,0
|
|
20230612,094500,30385693,1717,1718,1718,1717,580
|
|
20230612,094400,29389311,1724,1724,1724,1724,0
|
|
20230612,094300,29389311,1724,1724,1724,1724,0
|
|
20230612,094200,29389311,1724,1724,1724,1724,0
|
|
20230612,094100,29389311,1724,1724,1724,1724,0
|
|
20230612,094000,29389311,1724,1724,1724,1724,0
|
|
20230612,093900,29389311,1724,1724,1724,1724,1
|
|
20230612,093800,29387587,1717,1724,1724,1717,1201
|
|
20230612,093700,27325463,1717,1717,1717,1717,0
|
|
20230612,093600,27325463,1717,1717,1717,1717,486
|
|
20230612,093500,26491001,1725,1725,1725,1725,1
|
|
20230612,093400,26489276,1725,1725,1725,1725,0
|
|
20230612,093300,26489276,1725,1725,1725,1725,616
|
|
20230612,093200,25426676,1725,1725,1725,1725,0
|
|
20230612,093100,25426676,1725,1725,1725,1725,0
|
|
20230612,093000,25426676,1725,1717,1725,1717,1060
|
|
20230612,092900,23604817,1723,1723,1723,1723,1
|
|
20230612,092800,23603094,1716,1717,1717,1716,75
|
|
20230612,092700,23474378,1717,1717,1717,1717,1
|
|
20230612,092600,23472661,1718,1717,1718,1717,130
|
|
20230612,092500,23249441,1718,1719,1719,1718,44
|
|
20230612,092400,23173826,1725,1725,1725,1725,0
|
|
20230612,092300,23173826,1725,1725,1725,1725,0
|
|
20230612,092200,23173826,1725,1725,1725,1725,0
|
|
20230612,092100,23173826,1725,1725,1725,1725,0
|
|
20230612,092000,23173826,1725,1725,1725,1725,0
|
|
20230612,091900,23173826,1725,1725,1725,1725,0
|
|
20230612,091800,23173826,1725,1725,1725,1725,0
|
|
20230612,091700,23173826,1725,1714,1725,1714,1030
|
|
20230612,091600,21397406,1725,1720,1725,1720,1154
|
|
20230612,091500,19408035,1725,1725,1725,1725,0
|
|
20230612,091400,19408035,1725,1725,1725,1725,0
|
|
20230612,091300,19408035,1725,1725,1725,1725,0
|
|
20230612,091200,19408035,1725,1724,1725,1724,200
|
|
20230612,091100,19063092,1725,1725,1725,1725,500
|
|
20230612,091000,18200592,1725,1725,1725,1725,0
|
|
20230612,090900,18200592,1725,1723,1725,1723,9
|
|
20230612,090800,18185083,1723,1723,1723,1723,31
|
|
20230612,090700,18131670,1723,1723,1723,1723,1
|
|
20230612,090600,18129947,1723,1723,1723,1723,202
|
|
20230612,090500,17781901,1723,1722,1723,1722,202
|
|
20230612,090400,17433857,1723,1712,1723,1712,6
|
|
20230612,090300,17423574,1715,1719,1719,1715,8017
|
|
20230612,090200,3659018,1728,1728,1728,1728,397
|
|
20230612,090100,2973002,1728,1723,1728,1723,104
|
|
20230612,090000,2793375,1719,1719,1719,1719,1625
|