684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,202100,227239380,1618,1618,1618,1618,1308
|
|
20230607,202000,227239380,1618,1618,1618,1618,0
|
|
20230607,201900,227239380,1618,1618,1618,1618,0
|
|
20230607,201800,227239380,1618,1618,1618,1618,0
|
|
20230607,201700,227239380,1618,1618,1618,1618,0
|
|
20230607,201600,227239380,1618,1618,1618,1618,0
|
|
20230607,201500,227239380,1618,1618,1618,1618,0
|
|
20230607,201400,227239380,1618,1618,1618,1618,0
|
|
20230607,201300,227239380,1618,1618,1618,1618,0
|
|
20230607,201200,227239380,1618,1618,1618,1618,0
|
|
20230607,201100,227239380,1618,1618,1618,1618,0
|
|
20230607,201000,227239380,1618,1618,1618,1618,0
|
|
20230607,200900,227239380,1618,1618,1618,1618,0
|
|
20230607,200800,227239380,1618,1618,1618,1618,0
|
|
20230607,200700,227239380,1618,1618,1618,1618,0
|
|
20230607,200600,227239380,1618,1618,1618,1618,0
|
|
20230607,200500,227239380,1618,1618,1618,1618,0
|
|
20230607,200400,227239380,1618,1618,1618,1618,0
|
|
20230607,200300,227239380,1618,1618,1618,1618,0
|
|
20230607,200200,227239380,1618,1618,1618,1618,0
|
|
20230607,200100,227239380,1618,1618,1618,1618,0
|
|
20230607,200000,227239380,1618,1618,1618,1618,0
|
|
20230607,195900,227239380,1618,1618,1618,1618,0
|
|
20230607,195800,227239380,1618,1618,1618,1618,0
|
|
20230607,195700,227239380,1618,1618,1618,1618,0
|
|
20230607,195600,227239380,1618,1618,1618,1618,0
|
|
20230607,195500,227239380,1618,1618,1618,1618,0
|
|
20230607,195400,227239380,1618,1618,1618,1618,0
|
|
20230607,195300,227239380,1618,1618,1618,1618,0
|
|
20230607,195200,227239380,1618,1618,1618,1618,0
|
|
20230607,195100,227239380,1618,1618,1618,1618,1308
|
|
20230607,195000,227239380,1618,1618,1618,1618,0
|
|
20230607,194900,227239380,1618,1618,1618,1618,0
|
|
20230607,194800,227239380,1618,1618,1618,1618,0
|
|
20230607,194700,227239380,1618,1618,1618,1618,0
|
|
20230607,194600,227239380,1618,1618,1618,1618,0
|
|
20230607,194500,227239380,1618,1618,1618,1618,0
|
|
20230607,194400,227239380,1618,1618,1618,1618,0
|
|
20230607,194300,227239380,1618,1618,1618,1618,0
|
|
20230607,194200,227239380,1618,1618,1618,1618,0
|
|
20230607,194100,227239380,1618,1618,1618,1618,0
|
|
20230607,194000,227239380,1618,1618,1618,1618,0
|
|
20230607,193900,227239380,1618,1618,1618,1618,0
|
|
20230607,193800,227239380,1618,1618,1618,1618,0
|
|
20230607,193700,227239380,1618,1618,1618,1618,0
|
|
20230607,193600,227239380,1618,1618,1618,1618,0
|
|
20230607,193500,227239380,1618,1618,1618,1618,0
|
|
20230607,193400,227239380,1618,1618,1618,1618,0
|
|
20230607,193300,227239380,1618,1618,1618,1618,0
|
|
20230607,193200,227239380,1618,1618,1618,1618,0
|
|
20230607,193100,227239380,1618,1618,1618,1618,0
|
|
20230607,193000,227239380,1618,1618,1618,1618,0
|
|
20230607,192900,227239380,1618,1618,1618,1618,0
|
|
20230607,192800,227239380,1618,1618,1618,1618,0
|
|
20230607,192700,227239380,1618,1618,1618,1618,0
|
|
20230607,192600,227239380,1618,1618,1618,1618,0
|
|
20230607,192500,227239380,1618,1618,1618,1618,0
|
|
20230607,192400,227239380,1618,1618,1618,1618,0
|
|
20230607,192300,227239380,1618,1618,1618,1618,0
|
|
20230607,192200,227239380,1618,1618,1618,1618,0
|
|
20230607,192100,227239380,1618,1618,1618,1618,1308
|
|
20230607,192000,227239380,1618,1618,1618,1618,0
|
|
20230607,191900,227239380,1618,1618,1618,1618,0
|
|
20230607,191800,227239380,1618,1618,1618,1618,0
|
|
20230607,191700,227239380,1618,1618,1618,1618,0
|
|
20230607,191600,227239380,1618,1618,1618,1618,0
|
|
20230607,191500,227239380,1618,1618,1618,1618,0
|
|
20230607,191400,227239380,1618,1618,1618,1618,0
|
|
20230607,191300,227239380,1618,1618,1618,1618,0
|
|
20230607,191200,227239380,1618,1618,1618,1618,0
|
|
20230607,191100,227239380,1618,1618,1618,1618,0
|
|
20230607,191000,227239380,1618,1618,1618,1618,0
|
|
20230607,190900,227239380,1618,1618,1618,1618,0
|
|
20230607,190800,227239380,1618,1618,1618,1618,0
|
|
20230607,190700,227239380,1618,1618,1618,1618,0
|
|
20230607,190600,227239380,1618,1618,1618,1618,0
|
|
20230607,190500,227239380,1618,1618,1618,1618,0
|
|
20230607,190400,227239380,1618,1618,1618,1618,0
|
|
20230607,190300,227239380,1618,1618,1618,1618,0
|
|
20230607,190200,227239380,1618,1618,1618,1618,0
|
|
20230607,190100,227239380,1618,1618,1618,1618,0
|
|
20230607,190000,227239380,1618,1618,1618,1618,0
|
|
20230607,185900,227239380,1618,1618,1618,1618,0
|
|
20230607,185800,227239380,1618,1618,1618,1618,0
|
|
20230607,185700,227239380,1618,1618,1618,1618,0
|
|
20230607,185600,227239380,1618,1618,1618,1618,0
|
|
20230607,185500,227239380,1618,1618,1618,1618,0
|
|
20230607,185400,227239380,1618,1618,1618,1618,0
|
|
20230607,185300,227239380,1618,1618,1618,1618,0
|
|
20230607,185200,227239380,1618,1618,1618,1618,0
|
|
20230607,185100,227239380,1618,1618,1618,1618,1308
|
|
20230607,185000,227239380,1618,1618,1618,1618,0
|
|
20230607,184900,227239380,1618,1618,1618,1618,0
|
|
20230607,184800,227239380,1618,1618,1618,1618,0
|
|
20230607,184700,227239380,1618,1618,1618,1618,0
|
|
20230607,184600,227239380,1618,1618,1618,1618,0
|
|
20230607,184500,227239380,1618,1618,1618,1618,0
|
|
20230607,184400,227239380,1618,1618,1618,1618,0
|
|
20230607,184300,227239380,1618,1618,1618,1618,0
|
|
20230607,184200,227239380,1618,1618,1618,1618,0
|
|
20230607,184100,227239380,1618,1618,1618,1618,0
|
|
20230607,184000,227239380,1618,1618,1618,1618,0
|
|
20230607,183900,227239380,1618,1618,1618,1618,0
|
|
20230607,183800,227239380,1618,1618,1618,1618,0
|
|
20230607,183700,227239380,1618,1618,1618,1618,0
|
|
20230607,183600,227239380,1618,1618,1618,1618,0
|
|
20230607,183500,227239380,1618,1618,1618,1618,0
|
|
20230607,183400,227239380,1618,1618,1618,1618,0
|
|
20230607,183300,227239380,1618,1618,1618,1618,0
|
|
20230607,183200,227239380,1618,1618,1618,1618,0
|
|
20230607,183100,227239380,1618,1618,1618,1618,0
|
|
20230607,183000,227239380,1618,1618,1618,1618,0
|
|
20230607,182900,227239380,1618,1618,1618,1618,0
|
|
20230607,182800,227239380,1618,1618,1618,1618,0
|
|
20230607,182700,227239380,1618,1618,1618,1618,0
|
|
20230607,182600,227239380,1618,1618,1618,1618,0
|
|
20230607,182500,227239380,1618,1618,1618,1618,0
|
|
20230607,182400,227239380,1618,1618,1618,1618,0
|
|
20230607,182300,227239380,1618,1618,1618,1618,0
|
|
20230607,182200,227239380,1618,1618,1618,1618,0
|
|
20230607,182100,227239380,1618,1618,1618,1618,1308
|
|
20230607,182000,227239380,1618,1618,1618,1618,0
|
|
20230607,181900,227239380,1618,1618,1618,1618,0
|
|
20230607,181800,227239380,1618,1618,1618,1618,0
|
|
20230607,181700,227239380,1618,1618,1618,1618,0
|
|
20230607,181600,227239380,1618,1618,1618,1618,0
|
|
20230607,181500,227239380,1618,1618,1618,1618,0
|
|
20230607,181400,227239380,1618,1618,1618,1618,0
|
|
20230607,181300,227239380,1618,1618,1618,1618,0
|
|
20230607,181200,227239380,1618,1618,1618,1618,0
|
|
20230607,181100,227239380,1618,1618,1618,1618,0
|
|
20230607,181000,227239380,1618,1618,1618,1618,0
|
|
20230607,180900,227239380,1618,1618,1618,1618,0
|
|
20230607,180800,227239380,1618,1618,1618,1618,0
|
|
20230607,180700,227239380,1618,1618,1618,1618,0
|
|
20230607,180600,227239380,1618,1618,1618,1618,0
|
|
20230607,180500,227239380,1618,1618,1618,1618,0
|
|
20230607,180400,227239380,1618,1618,1618,1618,0
|
|
20230607,180300,227239380,1618,1618,1618,1618,0
|
|
20230607,180200,227239380,1618,1618,1618,1618,0
|
|
20230607,180100,227239380,1618,1618,1618,1618,0
|
|
20230607,180000,227239380,1618,1618,1618,1618,0
|
|
20230607,175900,227239380,1618,1618,1618,1618,0
|
|
20230607,175800,227239380,1618,1618,1618,1618,0
|
|
20230607,175700,227239380,1618,1618,1618,1618,0
|
|
20230607,175600,227239380,1618,1618,1618,1618,0
|
|
20230607,175500,227239380,1618,1618,1618,1618,0
|
|
20230607,175400,227239380,1618,1618,1618,1618,0
|
|
20230607,175300,227239380,1618,1618,1618,1618,0
|
|
20230607,175200,227239380,1618,1618,1618,1618,0
|
|
20230607,175100,227239380,1618,1618,1618,1618,1308
|
|
20230607,175000,227239380,1618,1618,1618,1618,0
|
|
20230607,174900,227239380,1618,1618,1618,1618,0
|
|
20230607,174800,227239380,1618,1618,1618,1618,0
|
|
20230607,174700,227239380,1618,1618,1618,1618,0
|
|
20230607,174600,227239380,1618,1618,1618,1618,0
|
|
20230607,174500,227239380,1618,1618,1618,1618,0
|
|
20230607,174400,227239380,1618,1618,1618,1618,0
|
|
20230607,174300,227239380,1618,1618,1618,1618,0
|
|
20230607,174200,227239380,1618,1618,1618,1618,0
|
|
20230607,174100,227239380,1618,1618,1618,1618,0
|
|
20230607,174000,227239380,1618,1618,1618,1618,0
|
|
20230607,173900,227239380,1618,1618,1618,1618,0
|
|
20230607,173800,227239380,1618,1618,1618,1618,0
|
|
20230607,173700,227239380,1618,1618,1618,1618,0
|
|
20230607,173600,227239380,1618,1618,1618,1618,0
|
|
20230607,173500,227239380,1618,1618,1618,1618,0
|
|
20230607,173400,227239380,1618,1618,1618,1618,0
|
|
20230607,173300,227239380,1618,1618,1618,1618,0
|
|
20230607,173200,227239380,1618,1618,1618,1618,0
|
|
20230607,173100,227239380,1618,1618,1618,1618,0
|
|
20230607,173000,227239380,1618,1618,1618,1618,0
|
|
20230607,172900,227239380,1618,1618,1618,1618,0
|
|
20230607,172800,227239380,1618,1618,1618,1618,0
|
|
20230607,172700,227239380,1618,1618,1618,1618,0
|
|
20230607,172600,227239380,1618,1618,1618,1618,0
|
|
20230607,172500,227239380,1618,1618,1618,1618,0
|
|
20230607,172400,227239380,1618,1618,1618,1618,0
|
|
20230607,172300,227239380,1618,1618,1618,1618,0
|
|
20230607,172200,227239380,1618,1618,1618,1618,0
|
|
20230607,172100,227239380,1618,1618,1618,1618,1308
|
|
20230607,172000,227239380,1618,1618,1618,1618,0
|
|
20230607,171900,227239380,1618,1618,1618,1618,0
|
|
20230607,171800,227239380,1618,1618,1618,1618,0
|
|
20230607,171700,227239380,1618,1618,1618,1618,0
|
|
20230607,171600,227239380,1618,1618,1618,1618,0
|
|
20230607,171500,227239380,1618,1618,1618,1618,0
|
|
20230607,171400,227239380,1618,1618,1618,1618,0
|
|
20230607,171300,227239380,1618,1618,1618,1618,0
|
|
20230607,171200,227239380,1618,1618,1618,1618,0
|
|
20230607,171100,227239380,1618,1618,1618,1618,0
|
|
20230607,171000,227239380,1618,1618,1618,1618,0
|
|
20230607,170900,227239380,1618,1618,1618,1618,0
|
|
20230607,170800,227239380,1618,1618,1618,1618,0
|
|
20230607,170700,227239380,1618,1618,1618,1618,0
|
|
20230607,170600,227239380,1618,1618,1618,1618,0
|
|
20230607,170500,227239380,1618,1618,1618,1618,0
|
|
20230607,170400,227239380,1618,1618,1618,1618,0
|
|
20230607,170300,227239380,1618,1618,1618,1618,0
|
|
20230607,170200,227239380,1618,1618,1618,1618,0
|
|
20230607,170100,227239380,1618,1618,1618,1618,0
|
|
20230607,170000,227239380,1618,1618,1618,1618,0
|
|
20230607,165900,227239380,1618,1618,1618,1618,0
|
|
20230607,165800,227239380,1618,1618,1618,1618,0
|
|
20230607,165700,227239380,1618,1618,1618,1618,0
|
|
20230607,165600,227239380,1618,1618,1618,1618,0
|
|
20230607,165500,227239380,1618,1618,1618,1618,0
|
|
20230607,165400,227239380,1618,1618,1618,1618,0
|
|
20230607,165300,227239380,1618,1618,1618,1618,0
|
|
20230607,165200,227239380,1618,1618,1618,1618,0
|
|
20230607,165100,227239380,1618,1618,1618,1618,1308
|
|
20230607,165000,227239380,1618,1618,1618,1618,0
|
|
20230607,164900,227239380,1618,1618,1618,1618,0
|
|
20230607,164800,227239380,1618,1618,1618,1618,0
|
|
20230607,164700,227239380,1618,1618,1618,1618,0
|
|
20230607,164600,227239380,1618,1618,1618,1618,0
|
|
20230607,164500,227239380,1618,1618,1618,1618,0
|
|
20230607,164400,227239380,1618,1618,1618,1618,0
|
|
20230607,164300,227239380,1618,1618,1618,1618,0
|
|
20230607,164200,227239380,1618,1618,1618,1618,0
|
|
20230607,164100,227239380,1618,1618,1618,1618,0
|
|
20230607,164000,227239380,1618,1618,1618,1618,0
|
|
20230607,163900,227239380,1618,1618,1618,1618,0
|
|
20230607,163800,227239380,1618,1618,1618,1618,0
|
|
20230607,163700,227239380,1618,1618,1618,1618,0
|
|
20230607,163600,227239380,1618,1618,1618,1618,0
|
|
20230607,163500,227239380,1618,1618,1618,1618,0
|
|
20230607,163400,227239380,1618,1618,1618,1618,0
|
|
20230607,163300,227239380,1618,1618,1618,1618,0
|
|
20230607,163200,227239380,1618,1618,1618,1618,0
|
|
20230607,163100,227239380,1618,1618,1618,1618,0
|
|
20230607,163000,227239380,1618,1618,1618,1618,0
|
|
20230607,162900,227239380,1618,1618,1618,1618,0
|
|
20230607,162800,227239380,1618,1618,1618,1618,0
|
|
20230607,162700,227239380,1618,1618,1618,1618,0
|
|
20230607,162600,227239380,1618,1618,1618,1618,0
|
|
20230607,162500,227239380,1618,1618,1618,1618,0
|
|
20230607,162400,227239380,1618,1618,1618,1618,0
|
|
20230607,162300,227239380,1618,1618,1618,1618,0
|
|
20230607,162200,227239380,1618,1618,1618,1618,0
|
|
20230607,162100,227239380,1618,1618,1618,1618,1308
|
|
20230607,162000,227239380,1618,1618,1618,1618,0
|
|
20230607,161900,227239380,1618,1618,1618,1618,0
|
|
20230607,161800,227239380,1618,1618,1618,1618,0
|
|
20230607,161700,227239380,1618,1618,1618,1618,0
|
|
20230607,161600,227239380,1618,1618,1618,1618,0
|
|
20230607,161500,227239380,1618,1618,1618,1618,0
|
|
20230607,161400,227239380,1618,1618,1618,1618,0
|
|
20230607,161300,227239380,1618,1618,1618,1618,0
|
|
20230607,161200,227239380,1618,1618,1618,1618,0
|
|
20230607,161100,227239380,1618,1618,1618,1618,0
|
|
20230607,161000,227239380,1618,1618,1618,1618,0
|
|
20230607,160900,227239380,1618,1618,1618,1618,0
|
|
20230607,160800,227239380,1618,1618,1618,1618,0
|
|
20230607,160700,227239380,1618,1618,1618,1618,0
|
|
20230607,160600,227239380,1618,1618,1618,1618,0
|
|
20230607,160500,227239380,1618,1618,1618,1618,0
|
|
20230607,160400,227239380,1618,1618,1618,1618,0
|
|
20230607,160300,227239380,1618,1618,1618,1618,0
|
|
20230607,160200,227239380,1618,1618,1618,1618,0
|
|
20230607,160100,227239380,1618,1618,1618,1618,0
|
|
20230607,160000,227239380,1618,1618,1618,1618,0
|
|
20230607,155900,227239380,1618,1618,1618,1618,0
|
|
20230607,155800,227239380,1618,1618,1618,1618,0
|
|
20230607,155700,227239380,1618,1618,1618,1618,0
|
|
20230607,155600,227239380,1618,1618,1618,1618,0
|
|
20230607,155500,227239380,1618,1618,1618,1618,0
|
|
20230607,155400,227239380,1618,1618,1618,1618,0
|
|
20230607,155300,227239380,1618,1618,1618,1618,0
|
|
20230607,155200,227239380,1618,1618,1618,1618,0
|
|
20230607,155100,227239380,1618,1618,1618,1618,1308
|
|
20230607,155000,227239380,1618,1618,1618,1618,0
|
|
20230607,154900,227239380,1618,1618,1618,1618,0
|
|
20230607,154800,227239380,1618,1618,1618,1618,0
|
|
20230607,154700,227239380,1618,1618,1618,1618,0
|
|
20230607,154600,227239380,1618,1618,1618,1618,0
|
|
20230607,154500,227239380,1618,1618,1618,1618,0
|
|
20230607,154400,227239380,1618,1618,1618,1618,0
|
|
20230607,154300,227239380,1618,1618,1618,1618,0
|
|
20230607,154200,227239380,1618,1618,1618,1618,0
|
|
20230607,154100,227239380,1618,1618,1618,1618,0
|
|
20230607,154000,227239380,1618,1618,1618,1618,0
|
|
20230607,153900,227239380,1618,1618,1618,1618,0
|
|
20230607,153800,227239380,1618,1618,1618,1618,0
|
|
20230607,153700,227239380,1618,1618,1618,1618,0
|
|
20230607,153600,227239380,1618,1618,1618,1618,0
|
|
20230607,153500,227239380,1618,1618,1618,1618,0
|
|
20230607,153400,227239380,1618,1618,1618,1618,0
|
|
20230607,153300,227239380,1618,1618,1618,1618,0
|
|
20230607,153200,227239380,1618,1618,1618,1618,0
|
|
20230607,153100,227239380,1618,1618,1618,1618,0
|
|
20230607,153000,227239380,1618,1618,1618,1618,1308
|
|
20230607,152900,225123036,1618,1618,1618,1618,0
|
|
20230607,152800,225123036,1618,1618,1618,1618,0
|
|
20230607,152700,225123036,1618,1618,1618,1618,0
|
|
20230607,152600,225123036,1618,1618,1618,1618,0
|
|
20230607,152500,225123036,1618,1618,1618,1618,0
|
|
20230607,152400,225123036,1618,1618,1618,1618,0
|
|
20230607,152300,225123036,1618,1618,1618,1618,0
|
|
20230607,152200,225123036,1618,1618,1618,1618,0
|
|
20230607,152100,225123036,1618,1618,1618,1618,0
|
|
20230607,152000,225123036,1618,1618,1618,1618,0
|
|
20230607,151900,225123036,1618,1620,1620,1618,1011
|
|
20230607,151800,223487083,1617,1617,1617,1617,0
|
|
20230607,151700,223487083,1617,1619,1619,1617,1042
|
|
20230607,151600,221801488,1621,1621,1621,1621,0
|
|
20230607,151500,221801488,1621,1618,1621,1618,994
|
|
20230607,151400,220192829,1619,1619,1619,1619,86
|
|
20230607,151300,220053595,1620,1620,1620,1620,7
|
|
20230607,151200,220042255,1620,1620,1620,1619,1053
|
|
20230607,151100,218337395,1620,1620,1620,1620,153
|
|
20230607,151000,218089535,1620,1620,1620,1620,0
|
|
20230607,150900,218089535,1620,1620,1620,1620,10
|
|
20230607,150800,218073335,1620,1620,1620,1620,7
|
|
20230607,150700,218061995,1620,1620,1620,1620,0
|
|
20230607,150600,218061995,1620,1620,1620,1620,54
|
|
20230607,150500,217974515,1620,1620,1620,1620,0
|
|
20230607,150400,217974515,1620,1620,1620,1620,0
|
|
20230607,150300,217974515,1620,1620,1620,1620,214
|
|
20230607,150200,217627835,1621,1621,1621,1621,324
|
|
20230607,150100,217102631,1621,1621,1621,1621,0
|
|
20230607,150000,217102631,1621,1621,1621,1621,0
|
|
20230607,145900,217102631,1621,1621,1621,1621,5
|
|
20230607,145800,217094526,1621,1621,1621,1621,1149
|
|
20230607,145700,215231997,1621,1621,1621,1621,0
|
|
20230607,145600,215231997,1621,1621,1621,1621,1000
|
|
20230607,145500,213610997,1618,1618,1618,1618,0
|
|
20230607,145400,213610997,1618,1618,1618,1618,0
|
|
20230607,145300,213610997,1618,1618,1618,1618,0
|
|
20230607,145200,213610997,1618,1618,1618,1618,0
|
|
20230607,145100,213610997,1618,1618,1618,1618,12
|
|
20230607,145000,213591581,1618,1618,1618,1618,240
|
|
20230607,144900,213203261,1618,1618,1618,1618,500
|
|
20230607,144800,212394261,1617,1617,1617,1617,0
|
|
20230607,144700,212394261,1617,1617,1617,1617,0
|
|
20230607,144600,212394261,1617,1617,1617,1617,0
|
|
20230607,144500,212394261,1617,1617,1617,1617,0
|
|
20230607,144400,212394261,1617,1617,1617,1617,0
|
|
20230607,144300,212394261,1617,1617,1617,1617,0
|
|
20230607,144200,212394261,1617,1617,1617,1617,0
|
|
20230607,144100,212394261,1617,1617,1617,1617,0
|
|
20230607,144000,212394261,1617,1617,1617,1617,0
|
|
20230607,143900,212394261,1617,1617,1617,1617,0
|
|
20230607,143800,212394261,1617,1618,1618,1617,543
|
|
20230607,143700,211516170,1618,1618,1618,1618,60
|
|
20230607,143600,211419090,1617,1618,1618,1617,105
|
|
20230607,143500,211249253,1618,1619,1619,1617,2148
|
|
20230607,143400,207774693,1619,1619,1619,1619,548
|
|
20230607,143300,206887481,1619,1620,1620,1619,2000
|
|
20230607,143200,203647981,1621,1621,1621,1621,1
|
|
20230607,143100,203646360,1621,1621,1621,1620,191
|
|
20230607,143000,203336929,1622,1622,1622,1622,0
|
|
20230607,142900,203336929,1622,1622,1622,1622,100
|
|
20230607,142800,203174729,1623,1623,1623,1623,0
|
|
20230607,142700,203174729,1623,1623,1623,1623,7
|
|
20230607,142600,203163368,1623,1622,1623,1622,50
|
|
20230607,142500,203082230,1623,1623,1623,1623,0
|
|
20230607,142400,203082230,1623,1623,1623,1623,24
|
|
20230607,142300,203043278,1623,1615,1623,1615,3427
|
|
20230607,142200,197487267,1614,1614,1614,1614,0
|
|
20230607,142100,197487267,1614,1616,1621,1614,1413
|
|
20230607,142000,195206204,1615,1615,1615,1615,2941
|
|
20230607,141900,190456489,1615,1615,1615,1615,10
|
|
20230607,141800,190440339,1615,1615,1615,1615,0
|
|
20230607,141700,190440339,1615,1615,1615,1615,0
|
|
20230607,141600,190440339,1615,1615,1615,1615,50
|
|
20230607,141500,190359589,1615,1615,1615,1615,116
|
|
20230607,141400,190172249,1615,1615,1615,1615,2
|
|
20230607,141300,190169019,1613,1613,1613,1613,0
|
|
20230607,141200,190169019,1613,1613,1613,1613,0
|
|
20230607,141100,190169019,1613,1613,1613,1613,0
|
|
20230607,141000,190169019,1613,1613,1613,1613,691
|
|
20230607,140900,189054436,1613,1613,1613,1613,692
|
|
20230607,140800,187938240,1613,1613,1613,1613,103
|
|
20230607,140700,187772101,1613,1613,1613,1613,2
|
|
20230607,140600,187768875,1613,1613,1613,1613,100
|
|
20230607,140500,187607575,1613,1613,1613,1613,68
|
|
20230607,140400,187497891,1612,1612,1612,1612,359
|
|
20230607,140300,186919183,1612,1612,1612,1612,661
|
|
20230607,140200,185853651,1612,1612,1612,1612,14
|
|
20230607,140100,185831083,1612,1612,1612,1612,122
|
|
20230607,140000,185634419,1612,1612,1612,1612,15
|
|
20230607,135900,185610239,1612,1613,1613,1612,1013
|
|
20230607,135800,183977056,1612,1613,1613,1612,30
|
|
20230607,135700,183928686,1612,1612,1612,1612,0
|
|
20230607,135600,183928686,1612,1612,1612,1612,60
|
|
20230607,135500,183831966,1612,1613,1613,1612,724
|
|
20230607,135400,182664856,1613,1614,1614,1612,3876
|
|
20230607,135300,176412436,1614,1616,1616,1614,1442
|
|
20230607,135200,174084990,1615,1615,1615,1615,185
|
|
20230607,135100,173786215,1615,1615,1615,1615,1605
|
|
20230607,135000,171194140,1617,1617,1617,1617,0
|
|
20230607,134900,171194140,1617,1617,1617,1617,27
|
|
20230607,134800,171150481,1617,1617,1617,1617,200
|
|
20230607,134700,170827081,1615,1615,1615,1615,0
|
|
20230607,134600,170827081,1615,1615,1615,1615,0
|
|
20230607,134500,170827081,1615,1616,1617,1615,7478
|
|
20230607,134400,158749811,1615,1616,1616,1615,570
|
|
20230607,134300,157829191,1616,1617,1617,1616,5034
|
|
20230607,134200,149693209,1617,1621,1621,1617,328
|
|
20230607,134100,149162633,1621,1618,1621,1618,1405
|
|
20230607,134000,146886943,1622,1622,1622,1622,0
|
|
20230607,133900,146886943,1622,1622,1622,1622,10
|
|
20230607,133800,146870723,1619,1620,1620,1619,57
|
|
20230607,133700,146778389,1621,1622,1622,1621,580
|
|
20230607,133600,145837709,1622,1622,1622,1622,120
|
|
20230607,133500,145643069,1623,1623,1623,1623,0
|
|
20230607,133400,145643069,1623,1623,1623,1623,0
|
|
20230607,133300,145643069,1623,1623,1623,1623,0
|
|
20230607,133200,145643069,1623,1623,1623,1623,0
|
|
20230607,133100,145643069,1623,1618,1623,1618,299
|
|
20230607,133000,145158792,1617,1617,1617,1617,540
|
|
20230607,132900,144285612,1618,1619,1619,1618,242
|
|
20230607,132800,143894055,1619,1621,1621,1619,99
|
|
20230607,132700,143733692,1619,1619,1619,1619,1
|
|
20230607,132600,143732073,1620,1620,1620,1620,79
|
|
20230607,132500,143604093,1621,1621,1621,1621,10
|
|
20230607,132400,143587883,1621,1621,1621,1621,2
|
|
20230607,132300,143584641,1622,1622,1622,1622,2012
|
|
20230607,132200,140321177,1618,1618,1618,1618,0
|
|
20230607,132100,140321177,1618,1618,1618,1618,0
|
|
20230607,132000,140321177,1618,1618,1618,1618,0
|
|
20230607,131900,140321177,1618,1618,1618,1618,0
|
|
20230607,131800,140321177,1618,1618,1618,1618,50
|
|
20230607,131700,140240277,1618,1618,1618,1618,25
|
|
20230607,131600,140199827,1620,1620,1620,1620,0
|
|
20230607,131500,140199827,1620,1622,1622,1620,75
|
|
20230607,131400,140078324,1619,1619,1619,1619,48
|
|
20230607,131300,140000612,1619,1621,1621,1619,1677
|
|
20230607,131200,137285195,1621,1621,1621,1621,101
|
|
20230607,131100,137121474,1621,1621,1621,1621,5
|
|
20230607,131000,137113369,1621,1621,1621,1621,1
|
|
20230607,130900,137111748,1621,1620,1621,1620,61
|
|
20230607,130800,137012926,1621,1621,1621,1621,2
|
|
20230607,130700,137009684,1617,1617,1617,1617,0
|
|
20230607,130600,137009684,1617,1617,1617,1617,0
|
|
20230607,130500,137009684,1617,1619,1619,1617,308
|
|
20230607,130400,136511478,1619,1619,1619,1619,0
|
|
20230607,130300,136511478,1619,1619,1619,1619,102
|
|
20230607,130200,136346340,1621,1622,1622,1619,19
|
|
20230607,130100,136315543,1618,1621,1621,1618,432
|
|
20230607,130000,135615430,1621,1621,1621,1621,2
|
|
20230607,125900,135612188,1621,1622,1622,1621,2
|
|
20230607,125800,135608945,1623,1623,1623,1623,1
|
|
20230607,125700,135607322,1618,1619,1623,1618,792
|
|
20230607,125600,134325387,1623,1623,1623,1623,132
|
|
20230607,125500,134111151,1618,1618,1618,1618,0
|
|
20230607,125400,134111151,1618,1623,1623,1618,68
|
|
20230607,125300,134001117,1624,1618,1624,1618,545
|
|
20230607,125200,133117533,1617,1617,1617,1617,0
|
|
20230607,125100,133117533,1617,1617,1617,1617,847
|
|
20230607,125000,131747934,1617,1617,1617,1617,336
|
|
20230607,124900,131204622,1617,1617,1617,1617,84
|
|
20230607,124800,131068794,1617,1617,1617,1617,31
|
|
20230607,124700,131018667,1617,1618,1618,1617,4604
|
|
20230607,124600,123572306,1618,1618,1618,1618,73
|
|
20230607,124500,123454192,1618,1619,1619,1618,1280
|
|
20230607,124400,121383122,1619,1620,1620,1619,1264
|
|
20230607,124300,119336676,1620,1621,1621,1620,1616
|
|
20230607,124200,116718506,1621,1621,1621,1621,189
|
|
20230607,124100,116412137,1621,1621,1621,1621,0
|
|
20230607,124000,116412137,1621,1622,1622,1621,1160
|
|
20230607,123900,114531757,1622,1622,1622,1622,409
|
|
20230607,123800,113868359,1622,1622,1622,1622,13
|
|
20230607,123700,113847273,1622,1622,1622,1622,0
|
|
20230607,123600,113847273,1622,1622,1622,1622,22
|
|
20230607,123500,113811589,1622,1622,1622,1622,0
|
|
20230607,123400,113811589,1622,1622,1622,1622,1760
|
|
20230607,123300,110956869,1622,1622,1622,1622,139
|
|
20230607,123200,110731411,1622,1622,1622,1622,408
|
|
20230607,123100,110069635,1622,1622,1622,1622,71
|
|
20230607,123000,109954473,1620,1620,1620,1620,180
|
|
20230607,122900,109662873,1620,1620,1620,1620,0
|
|
20230607,122800,109662873,1620,1621,1621,1620,886
|
|
20230607,122700,108227165,1620,1620,1620,1620,0
|
|
20230607,122600,108227165,1620,1620,1620,1620,0
|
|
20230607,122500,108227165,1620,1620,1620,1620,0
|
|
20230607,122400,108227165,1620,1620,1620,1620,0
|
|
20230607,122300,108227165,1620,1621,1621,1620,4058
|
|
20230607,122200,101650997,1622,1622,1622,1622,0
|
|
20230607,122100,101650997,1622,1622,1622,1622,3580
|
|
20230607,122000,95844237,1623,1623,1623,1623,7
|
|
20230607,121900,95832876,1623,1623,1623,1623,0
|
|
20230607,121800,95832876,1623,1623,1623,1623,0
|
|
20230607,121700,95832876,1623,1624,1624,1623,373
|
|
20230607,121600,95227431,1624,1624,1624,1624,0
|
|
20230607,121500,95227431,1624,1624,1624,1624,50
|
|
20230607,121400,95146231,1625,1625,1625,1625,0
|
|
20230607,121300,95146231,1625,1625,1625,1625,0
|
|
20230607,121200,95146231,1625,1623,1625,1623,205
|
|
20230607,121100,94813506,1625,1625,1625,1625,1
|
|
20230607,121000,94811881,1625,1625,1625,1625,20
|
|
20230607,120900,94779381,1625,1625,1625,1625,41
|
|
20230607,120800,94712756,1622,1625,1625,1622,51
|
|
20230607,120700,94629884,1625,1625,1625,1625,4
|
|
20230607,120600,94623384,1625,1625,1625,1625,0
|
|
20230607,120500,94623384,1625,1625,1625,1625,55
|
|
20230607,120400,94534009,1623,1623,1623,1623,0
|
|
20230607,120300,94534009,1623,1623,1623,1623,1720
|
|
20230607,120200,91742449,1624,1624,1624,1624,2
|
|
20230607,120100,91739201,1625,1625,1625,1625,19
|
|
20230607,120000,91708326,1625,1625,1625,1625,0
|
|
20230607,115900,91708326,1625,1625,1625,1625,13
|
|
20230607,115800,91687201,1624,1624,1624,1624,0
|
|
20230607,115700,91687201,1624,1624,1624,1624,0
|
|
20230607,115600,91687201,1624,1624,1624,1624,462
|
|
20230607,115500,90936913,1624,1625,1625,1624,83
|
|
20230607,115400,90802076,1625,1625,1625,1625,0
|
|
20230607,115300,90802076,1625,1625,1625,1625,4
|
|
20230607,115200,90795576,1625,1625,1625,1625,0
|
|
20230607,115100,90795576,1625,1625,1625,1625,0
|
|
20230607,115000,90795576,1625,1625,1625,1625,0
|
|
20230607,114900,90795576,1625,1625,1625,1625,0
|
|
20230607,114800,90795576,1625,1625,1625,1623,339
|
|
20230607,114700,90245301,1625,1625,1625,1625,1
|
|
20230607,114600,90243676,1626,1626,1626,1626,0
|
|
20230607,114500,90243676,1626,1624,1626,1624,953
|
|
20230607,114400,88694200,1624,1624,1624,1624,10
|
|
20230607,114300,88677960,1624,1624,1624,1624,0
|
|
20230607,114200,88677960,1624,1623,1624,1623,300
|
|
20230607,114100,88190860,1624,1624,1624,1624,42
|
|
20230607,114000,88122652,1623,1623,1623,1623,0
|
|
20230607,113900,88122652,1623,1623,1623,1623,30
|
|
20230607,113800,88073962,1624,1624,1624,1624,0
|
|
20230607,113700,88073962,1624,1624,1624,1624,1
|
|
20230607,113600,88072338,1624,1624,1624,1624,0
|
|
20230607,113500,88072338,1624,1624,1624,1624,217
|
|
20230607,113400,87719930,1624,1624,1624,1624,0
|
|
20230607,113300,87719930,1624,1624,1624,1624,150
|
|
20230607,113200,87476330,1623,1623,1623,1623,488
|
|
20230607,113100,86684306,1623,1623,1623,1623,51
|
|
20230607,113000,86601533,1623,1623,1623,1623,285
|
|
20230607,112900,86138978,1623,1624,1624,1623,660
|
|
20230607,112800,85067788,1624,1624,1624,1624,0
|
|
20230607,112700,85067788,1624,1624,1624,1624,0
|
|
20230607,112600,85067788,1624,1624,1624,1624,29
|
|
20230607,112500,85020692,1624,1624,1624,1624,289
|
|
20230607,112400,84551356,1626,1626,1626,1626,0
|
|
20230607,112300,84551356,1626,1626,1626,1626,0
|
|
20230607,112200,84551356,1626,1626,1626,1626,32
|
|
20230607,112100,84499324,1626,1626,1626,1626,0
|
|
20230607,112000,84499324,1626,1626,1626,1626,0
|
|
20230607,111900,84499324,1626,1626,1626,1626,0
|
|
20230607,111800,84499324,1626,1626,1626,1626,32
|
|
20230607,111700,84447292,1626,1626,1626,1626,0
|
|
20230607,111600,84447292,1626,1626,1626,1626,0
|
|
20230607,111500,84447292,1626,1626,1626,1626,32
|
|
20230607,111400,84395260,1626,1626,1626,1626,0
|
|
20230607,111300,84395260,1626,1626,1626,1626,0
|
|
20230607,111200,84395260,1626,1626,1626,1626,69
|
|
20230607,111100,84283066,1626,1626,1626,1626,1
|
|
20230607,111000,84281440,1626,1626,1626,1626,3
|
|
20230607,110900,84276562,1623,1623,1623,1623,94
|
|
20230607,110800,84124000,1623,1623,1623,1623,50
|
|
20230607,110700,84042850,1623,1626,1626,1623,3209
|
|
20230607,110600,78831812,1626,1626,1626,1626,469
|
|
20230607,110500,78069218,1626,1627,1627,1626,95
|
|
20230607,110400,77914718,1627,1627,1627,1627,39
|
|
20230607,110300,77851265,1627,1627,1627,1627,0
|
|
20230607,110200,77851265,1627,1627,1627,1626,190
|
|
20230607,110100,77542195,1627,1627,1627,1627,610
|
|
20230607,110000,76549725,1627,1627,1627,1627,0
|
|
20230607,105900,76549725,1627,1627,1627,1627,0
|
|
20230607,105800,76549725,1627,1627,1627,1627,48
|
|
20230607,105700,76471629,1628,1628,1628,1628,0
|
|
20230607,105600,76471629,1628,1628,1628,1628,0
|
|
20230607,105500,76471629,1628,1628,1628,1628,1
|
|
20230607,105400,76470001,1628,1628,1628,1628,0
|
|
20230607,105300,76470001,1628,1628,1628,1628,50
|
|
20230607,105200,76388601,1628,1628,1628,1628,0
|
|
20230607,105100,76388601,1628,1628,1628,1628,0
|
|
20230607,105000,76388601,1628,1628,1628,1628,0
|
|
20230607,104900,76388601,1628,1628,1628,1628,100
|
|
20230607,104800,76225801,1628,1628,1628,1628,100
|
|
20230607,104700,76063001,1628,1630,1630,1628,2827
|
|
20230607,104600,71455129,1629,1629,1629,1629,0
|
|
20230607,104500,71455129,1629,1629,1629,1629,0
|
|
20230607,104400,71455129,1629,1629,1629,1629,0
|
|
20230607,104300,71455129,1629,1629,1629,1629,0
|
|
20230607,104200,71455129,1629,1630,1630,1629,66
|
|
20230607,104100,71347550,1630,1630,1630,1630,0
|
|
20230607,104000,71347550,1630,1630,1630,1630,0
|
|
20230607,103900,71347550,1630,1630,1630,1630,0
|
|
20230607,103800,71347550,1630,1630,1630,1630,0
|
|
20230607,103700,71347550,1630,1630,1630,1630,0
|
|
20230607,103600,71347550,1630,1630,1630,1630,0
|
|
20230607,103500,71347550,1630,1630,1630,1630,1
|
|
20230607,103400,71345920,1630,1630,1630,1630,0
|
|
20230607,103300,71345920,1630,1630,1630,1630,128
|
|
20230607,103200,71137280,1630,1630,1630,1630,0
|
|
20230607,103100,71137280,1630,1630,1630,1630,0
|
|
20230607,103000,71137280,1630,1630,1630,1630,0
|
|
20230607,102900,71137280,1630,1626,1630,1625,10739
|
|
20230607,102800,53681149,1627,1627,1627,1627,0
|
|
20230607,102700,53681149,1627,1627,1627,1627,750
|
|
20230607,102600,52460899,1629,1627,1629,1627,1200
|
|
20230607,102500,50506199,1629,1627,1629,1627,3909
|
|
20230607,102400,44142914,1627,1627,1627,1627,0
|
|
20230607,102300,44142914,1627,1627,1627,1627,100
|
|
20230607,102200,43980214,1629,1629,1629,1629,856
|
|
20230607,102100,42585790,1629,1629,1629,1629,0
|
|
20230607,102000,42585790,1629,1629,1630,1629,532
|
|
20230607,101900,41719045,1629,1629,1629,1629,200
|
|
20230607,101800,41393245,1630,1630,1630,1630,4
|
|
20230607,101700,41386725,1630,1630,1630,1630,3
|
|
20230607,101600,41381835,1631,1632,1632,1631,2302
|
|
20230607,101500,37625010,1632,1632,1632,1632,0
|
|
20230607,101400,37625010,1632,1632,1632,1632,160
|
|
20230607,101300,37363890,1632,1632,1632,1632,0
|
|
20230607,101200,37363890,1632,1632,1632,1632,0
|
|
20230607,101100,37363890,1632,1632,1632,1632,100
|
|
20230607,101000,37200690,1636,1636,1636,1636,0
|
|
20230607,100900,37200690,1636,1636,1636,1636,0
|
|
20230607,100800,37200690,1636,1636,1636,1636,0
|
|
20230607,100700,37200690,1636,1636,1636,1636,1
|
|
20230607,100600,37199054,1636,1636,1636,1636,0
|
|
20230607,100500,37199054,1636,1636,1636,1636,0
|
|
20230607,100400,37199054,1636,1636,1636,1636,0
|
|
20230607,100300,37199054,1636,1636,1636,1636,305
|
|
20230607,100200,36700074,1636,1639,1640,1636,90
|
|
20230607,100100,36552497,1638,1635,1638,1635,2799
|
|
20230607,100000,31967981,1638,1634,1638,1634,1602
|
|
20230607,095900,29345413,1634,1633,1634,1633,1013
|
|
20230607,095800,27690685,1633,1632,1633,1632,563
|
|
20230607,095700,26771307,1630,1632,1632,1630,31
|
|
20230607,095600,26720775,1633,1633,1633,1633,0
|
|
20230607,095500,26720775,1633,1632,1633,1632,562
|
|
20230607,095400,25803533,1631,1631,1631,1631,13
|
|
20230607,095300,25782330,1631,1625,1631,1625,431
|
|
20230607,095200,25081667,1631,1631,1631,1625,29
|
|
20230607,095100,25034392,1631,1626,1633,1626,1475
|
|
20230607,095000,22630462,1625,1626,1626,1625,442
|
|
20230607,094900,21912211,1628,1628,1628,1628,20
|
|
20230607,094800,21879651,1627,1629,1629,1627,3
|
|
20230607,094700,21874767,1625,1625,1625,1625,0
|
|
20230607,094600,21874767,1625,1625,1625,1625,182
|
|
20230607,094500,21579017,1630,1630,1630,1630,64
|
|
20230607,094400,21474697,1630,1630,1630,1625,377
|
|
20230607,094300,20861717,1630,1630,1630,1630,0
|
|
20230607,094200,20861717,1630,1630,1630,1630,0
|
|
20230607,094100,20861717,1630,1630,1630,1630,4
|
|
20230607,094000,20855197,1630,1630,1630,1630,1
|
|
20230607,093900,20853567,1630,1630,1630,1630,6
|
|
20230607,093800,20843787,1625,1625,1625,1625,175
|
|
20230607,093700,20559412,1630,1630,1630,1630,71
|
|
20230607,093600,20443682,1630,1630,1630,1630,1561
|
|
20230607,093500,17899252,1630,1630,1630,1630,6
|
|
20230607,093400,17889472,1630,1630,1630,1630,0
|
|
20230607,093300,17889472,1630,1630,1630,1630,3
|
|
20230607,093200,17884582,1630,1630,1630,1630,0
|
|
20230607,093100,17884582,1630,1625,1630,1625,929
|
|
20230607,093000,16372355,1628,1628,1628,1628,390
|
|
20230607,092900,15737435,1628,1628,1628,1628,0
|
|
20230607,092800,15737435,1628,1628,1628,1628,0
|
|
20230607,092700,15737435,1628,1628,1628,1628,12
|
|
20230607,092600,15717899,1628,1628,1628,1628,5
|
|
20230607,092500,15709759,1628,1628,1628,1628,2
|
|
20230607,092400,15706503,1628,1628,1628,1628,69
|
|
20230607,092300,15594171,1628,1623,1628,1623,18
|
|
20230607,092200,15564952,1628,1623,1628,1623,58
|
|
20230607,092100,15470778,1623,1623,1623,1623,10
|
|
20230607,092000,15454548,1623,1623,1628,1623,265
|
|
20230607,091900,15024323,1628,1628,1628,1628,0
|
|
20230607,091800,15024323,1628,1624,1628,1624,321
|
|
20230607,091700,14501891,1623,1623,1623,1623,105
|
|
20230607,091600,14331476,1623,1623,1623,1623,1290
|
|
20230607,091500,12237806,1623,1623,1624,1623,675
|
|
20230607,091400,11142144,1626,1624,1626,1624,217
|
|
20230607,091300,10789734,1626,1624,1626,1624,35
|
|
20230607,091200,10732892,1627,1626,1627,1626,2
|
|
20230607,091100,10729639,1627,1624,1627,1624,436
|
|
20230607,091000,10021572,1628,1628,1628,1628,0
|
|
20230607,090900,10021572,1628,1628,1628,1628,0
|
|
20230607,090800,10021572,1628,1618,1628,1618,376
|
|
20230607,090700,9409758,1628,1618,1629,1618,330
|
|
20230607,090600,8872754,1627,1618,1627,1618,11
|
|
20230607,090500,8854947,1628,1618,1628,1618,6
|
|
20230607,090400,8845229,1629,1629,1629,1629,0
|
|
20230607,090300,8845229,1629,1629,1629,1629,6
|
|
20230607,090200,8835455,1629,1629,1629,1629,4
|
|
20230607,090100,8828939,1633,1633,1633,1633,0
|
|
20230607,090000,8828939,1633,1616,1634,1616,5453
|