605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,190200,325816466,1526,1526,1526,1526,3088
|
|
20230615,190100,325816466,1526,1526,1526,1526,0
|
|
20230615,190000,325816466,1526,1526,1526,1526,0
|
|
20230615,185900,325816466,1526,1526,1526,1526,0
|
|
20230615,185800,325816466,1526,1526,1526,1526,0
|
|
20230615,185700,325816466,1526,1526,1526,1526,0
|
|
20230615,185600,325816466,1526,1526,1526,1526,0
|
|
20230615,185500,325816466,1526,1526,1526,1526,0
|
|
20230615,185400,325816466,1526,1526,1526,1526,0
|
|
20230615,185300,325816466,1526,1526,1526,1526,0
|
|
20230615,185200,325816466,1526,1526,1526,1526,0
|
|
20230615,185100,325816466,1526,1526,1526,1526,0
|
|
20230615,185000,325816466,1526,1526,1526,1526,0
|
|
20230615,184900,325816466,1526,1526,1526,1526,0
|
|
20230615,184800,325816466,1526,1526,1526,1526,0
|
|
20230615,184700,325816466,1526,1526,1526,1526,0
|
|
20230615,184600,325816466,1526,1526,1526,1526,0
|
|
20230615,184500,325816466,1526,1526,1526,1526,0
|
|
20230615,184400,325816466,1526,1526,1526,1526,0
|
|
20230615,184300,325816466,1526,1526,1526,1526,0
|
|
20230615,184200,325816466,1526,1526,1526,1526,0
|
|
20230615,184100,325816466,1526,1526,1526,1526,0
|
|
20230615,184000,325816466,1526,1526,1526,1526,0
|
|
20230615,183900,325816466,1526,1526,1526,1526,0
|
|
20230615,183800,325816466,1526,1526,1526,1526,0
|
|
20230615,183700,325816466,1526,1526,1526,1526,0
|
|
20230615,183600,325816466,1526,1526,1526,1526,0
|
|
20230615,183500,325816466,1526,1526,1526,1526,0
|
|
20230615,183400,325816466,1526,1526,1526,1526,0
|
|
20230615,183300,325816466,1526,1526,1526,1526,0
|
|
20230615,183200,325816466,1526,1526,1526,1526,3088
|
|
20230615,183100,325816466,1526,1526,1526,1526,0
|
|
20230615,183000,325816466,1526,1526,1526,1526,0
|
|
20230615,182900,325816466,1526,1526,1526,1526,0
|
|
20230615,182800,325816466,1526,1526,1526,1526,0
|
|
20230615,182700,325816466,1526,1526,1526,1526,0
|
|
20230615,182600,325816466,1526,1526,1526,1526,0
|
|
20230615,182500,325816466,1526,1526,1526,1526,0
|
|
20230615,182400,325816466,1526,1526,1526,1526,0
|
|
20230615,182300,325816466,1526,1526,1526,1526,0
|
|
20230615,182200,325816466,1526,1526,1526,1526,0
|
|
20230615,182100,325816466,1526,1526,1526,1526,0
|
|
20230615,182000,325816466,1526,1526,1526,1526,0
|
|
20230615,181900,325816466,1526,1526,1526,1526,0
|
|
20230615,181800,325816466,1526,1526,1526,1526,0
|
|
20230615,181700,325816466,1526,1526,1526,1526,0
|
|
20230615,181600,325816466,1526,1526,1526,1526,0
|
|
20230615,181500,325816466,1526,1526,1526,1526,0
|
|
20230615,181400,325816466,1526,1526,1526,1526,0
|
|
20230615,181300,325816466,1526,1526,1526,1526,0
|
|
20230615,181200,325816466,1526,1526,1526,1526,0
|
|
20230615,181100,325816466,1526,1526,1526,1526,0
|
|
20230615,181000,325816466,1526,1526,1526,1526,0
|
|
20230615,180900,325816466,1526,1526,1526,1526,0
|
|
20230615,180800,325816466,1526,1526,1526,1526,0
|
|
20230615,180700,325816466,1526,1526,1526,1526,0
|
|
20230615,180600,325816466,1526,1526,1526,1526,0
|
|
20230615,180500,325816466,1526,1526,1526,1526,0
|
|
20230615,180400,325816466,1526,1526,1526,1526,0
|
|
20230615,180300,325816466,1526,1526,1526,1526,0
|
|
20230615,180200,325816466,1526,1526,1526,1526,3088
|
|
20230615,180100,325816466,1526,1526,1526,1526,0
|
|
20230615,180000,325816466,1526,1526,1526,1526,0
|
|
20230615,175900,325816466,1526,1526,1526,1526,0
|
|
20230615,175800,325816466,1526,1526,1526,1526,0
|
|
20230615,175700,325816466,1526,1526,1526,1526,0
|
|
20230615,175600,325816466,1526,1526,1526,1526,0
|
|
20230615,175500,325816466,1526,1526,1526,1526,0
|
|
20230615,175400,325816466,1526,1526,1526,1526,0
|
|
20230615,175300,325816466,1526,1526,1526,1526,0
|
|
20230615,175200,325816466,1526,1526,1526,1526,0
|
|
20230615,175100,325816466,1526,1526,1526,1526,0
|
|
20230615,175000,325816466,1526,1526,1526,1526,0
|
|
20230615,174900,325816466,1526,1526,1526,1526,0
|
|
20230615,174800,325816466,1526,1526,1526,1526,0
|
|
20230615,174700,325816466,1526,1526,1526,1526,0
|
|
20230615,174600,325816466,1526,1526,1526,1526,0
|
|
20230615,174500,325816466,1526,1526,1526,1526,0
|
|
20230615,174400,325816466,1526,1526,1526,1526,0
|
|
20230615,174300,325816466,1526,1526,1526,1526,0
|
|
20230615,174200,325816466,1526,1526,1526,1526,0
|
|
20230615,174100,325816466,1526,1526,1526,1526,0
|
|
20230615,174000,325816466,1526,1526,1526,1526,0
|
|
20230615,173900,325816466,1526,1526,1526,1526,0
|
|
20230615,173800,325816466,1526,1526,1526,1526,0
|
|
20230615,173700,325816466,1526,1526,1526,1526,0
|
|
20230615,173600,325816466,1526,1526,1526,1526,0
|
|
20230615,173500,325816466,1526,1526,1526,1526,0
|
|
20230615,173400,325816466,1526,1526,1526,1526,0
|
|
20230615,173300,325816466,1526,1526,1526,1526,0
|
|
20230615,173200,325816466,1526,1526,1526,1526,3088
|
|
20230615,173100,325816466,1526,1526,1526,1526,0
|
|
20230615,173000,325816466,1526,1526,1526,1526,0
|
|
20230615,172900,325816466,1526,1526,1526,1526,0
|
|
20230615,172800,325816466,1526,1526,1526,1526,0
|
|
20230615,172700,325816466,1526,1526,1526,1526,0
|
|
20230615,172600,325816466,1526,1526,1526,1526,0
|
|
20230615,172500,325816466,1526,1526,1526,1526,0
|
|
20230615,172400,325816466,1526,1526,1526,1526,0
|
|
20230615,172300,325816466,1526,1526,1526,1526,0
|
|
20230615,172200,325816466,1526,1526,1526,1526,0
|
|
20230615,172100,325816466,1526,1526,1526,1526,0
|
|
20230615,172000,325816466,1526,1526,1526,1526,0
|
|
20230615,171900,325816466,1526,1526,1526,1526,0
|
|
20230615,171800,325816466,1526,1526,1526,1526,0
|
|
20230615,171700,325816466,1526,1526,1526,1526,0
|
|
20230615,171600,325816466,1526,1526,1526,1526,0
|
|
20230615,171500,325816466,1526,1526,1526,1526,0
|
|
20230615,171400,325816466,1526,1526,1526,1526,0
|
|
20230615,171300,325816466,1526,1526,1526,1526,0
|
|
20230615,171200,325816466,1526,1526,1526,1526,0
|
|
20230615,171100,325816466,1526,1526,1526,1526,0
|
|
20230615,171000,325816466,1526,1526,1526,1526,0
|
|
20230615,170900,325816466,1526,1526,1526,1526,0
|
|
20230615,170800,325816466,1526,1526,1526,1526,0
|
|
20230615,170700,325816466,1526,1526,1526,1526,0
|
|
20230615,170600,325816466,1526,1526,1526,1526,0
|
|
20230615,170500,325816466,1526,1526,1526,1526,0
|
|
20230615,170400,325816466,1526,1526,1526,1526,0
|
|
20230615,170300,325816466,1526,1526,1526,1526,0
|
|
20230615,170200,325816466,1526,1526,1526,1526,3088
|
|
20230615,170100,325816466,1526,1526,1526,1526,0
|
|
20230615,170000,325816466,1526,1526,1526,1526,0
|
|
20230615,165900,325816466,1526,1526,1526,1526,0
|
|
20230615,165800,325816466,1526,1526,1526,1526,0
|
|
20230615,165700,325816466,1526,1526,1526,1526,0
|
|
20230615,165600,325816466,1526,1526,1526,1526,0
|
|
20230615,165500,325816466,1526,1526,1526,1526,0
|
|
20230615,165400,325816466,1526,1526,1526,1526,0
|
|
20230615,165300,325816466,1526,1526,1526,1526,0
|
|
20230615,165200,325816466,1526,1526,1526,1526,0
|
|
20230615,165100,325816466,1526,1526,1526,1526,0
|
|
20230615,165000,325816466,1526,1526,1526,1526,0
|
|
20230615,164900,325816466,1526,1526,1526,1526,0
|
|
20230615,164800,325816466,1526,1526,1526,1526,0
|
|
20230615,164700,325816466,1526,1526,1526,1526,0
|
|
20230615,164600,325816466,1526,1526,1526,1526,0
|
|
20230615,164500,325816466,1526,1526,1526,1526,0
|
|
20230615,164400,325816466,1526,1526,1526,1526,0
|
|
20230615,164300,325816466,1526,1526,1526,1526,0
|
|
20230615,164200,325816466,1526,1526,1526,1526,0
|
|
20230615,164100,325816466,1526,1526,1526,1526,0
|
|
20230615,164000,325816466,1526,1526,1526,1526,0
|
|
20230615,163900,325816466,1526,1526,1526,1526,0
|
|
20230615,163800,325816466,1526,1526,1526,1526,0
|
|
20230615,163700,325816466,1526,1526,1526,1526,0
|
|
20230615,163600,325816466,1526,1526,1526,1526,0
|
|
20230615,163500,325816466,1526,1526,1526,1526,0
|
|
20230615,163400,325816466,1526,1526,1526,1526,0
|
|
20230615,163300,325816466,1526,1526,1526,1526,0
|
|
20230615,163200,325816466,1526,1526,1526,1526,3088
|
|
20230615,163100,325816466,1526,1526,1526,1526,0
|
|
20230615,163000,325816466,1526,1526,1526,1526,0
|
|
20230615,162900,325816466,1526,1526,1526,1526,0
|
|
20230615,162800,325816466,1526,1526,1526,1526,0
|
|
20230615,162700,325816466,1526,1526,1526,1526,0
|
|
20230615,162600,325816466,1526,1526,1526,1526,0
|
|
20230615,162500,325816466,1526,1526,1526,1526,0
|
|
20230615,162400,325816466,1526,1526,1526,1526,0
|
|
20230615,162300,325816466,1526,1526,1526,1526,0
|
|
20230615,162200,325816466,1526,1526,1526,1526,0
|
|
20230615,162100,325816466,1526,1526,1526,1526,0
|
|
20230615,162000,325816466,1526,1526,1526,1526,0
|
|
20230615,161900,325816466,1526,1526,1526,1526,0
|
|
20230615,161800,325816466,1526,1526,1526,1526,0
|
|
20230615,161700,325816466,1526,1526,1526,1526,0
|
|
20230615,161600,325816466,1526,1526,1526,1526,0
|
|
20230615,161500,325816466,1526,1526,1526,1526,0
|
|
20230615,161400,325816466,1526,1526,1526,1526,0
|
|
20230615,161300,325816466,1526,1526,1526,1526,0
|
|
20230615,161200,325816466,1526,1526,1526,1526,0
|
|
20230615,161100,325816466,1526,1526,1526,1526,0
|
|
20230615,161000,325816466,1526,1526,1526,1526,0
|
|
20230615,160900,325816466,1526,1526,1526,1526,0
|
|
20230615,160800,325816466,1526,1526,1526,1526,0
|
|
20230615,160700,325816466,1526,1526,1526,1526,0
|
|
20230615,160600,325816466,1526,1526,1526,1526,0
|
|
20230615,160500,325816466,1526,1526,1526,1526,0
|
|
20230615,160400,325816466,1526,1526,1526,1526,0
|
|
20230615,160300,325816466,1526,1526,1526,1526,0
|
|
20230615,160200,325816466,1526,1526,1526,1526,3088
|
|
20230615,160100,325816466,1526,1526,1526,1526,0
|
|
20230615,160000,325816466,1526,1526,1526,1526,0
|
|
20230615,155900,325816466,1526,1526,1526,1526,0
|
|
20230615,155800,325816466,1526,1526,1526,1526,0
|
|
20230615,155700,325816466,1526,1526,1526,1526,0
|
|
20230615,155600,325816466,1526,1526,1526,1526,0
|
|
20230615,155500,325816466,1526,1526,1526,1526,0
|
|
20230615,155400,325816466,1526,1526,1526,1526,0
|
|
20230615,155300,325816466,1526,1526,1526,1526,0
|
|
20230615,155200,325816466,1526,1526,1526,1526,0
|
|
20230615,155100,325816466,1526,1526,1526,1526,0
|
|
20230615,155000,325816466,1526,1526,1526,1526,0
|
|
20230615,154900,325816466,1526,1526,1526,1526,0
|
|
20230615,154800,325816466,1526,1526,1526,1526,0
|
|
20230615,154700,325816466,1526,1526,1526,1526,0
|
|
20230615,154600,325816466,1526,1526,1526,1526,0
|
|
20230615,154500,325816466,1526,1526,1526,1526,0
|
|
20230615,154400,325816466,1526,1526,1526,1526,0
|
|
20230615,154300,325816466,1526,1526,1526,1526,0
|
|
20230615,154200,325816466,1526,1526,1526,1526,0
|
|
20230615,154100,325816466,1526,1526,1526,1526,0
|
|
20230615,154000,325816466,1526,1526,1526,1526,0
|
|
20230615,153900,325816466,1526,1526,1526,1526,0
|
|
20230615,153800,325816466,1526,1526,1526,1526,0
|
|
20230615,153700,325816466,1526,1526,1526,1526,0
|
|
20230615,153600,325816466,1526,1526,1526,1526,0
|
|
20230615,153500,325816466,1526,1526,1526,1526,0
|
|
20230615,153400,325816466,1526,1526,1526,1526,0
|
|
20230615,153300,325816466,1526,1526,1526,1526,0
|
|
20230615,153200,325816466,1526,1526,1526,1526,3088
|
|
20230615,153100,325816466,1526,1526,1526,1526,0
|
|
20230615,153000,325816466,1526,1526,1526,1526,3088
|
|
20230615,152900,321104178,1530,1530,1530,1530,0
|
|
20230615,152800,321104178,1530,1530,1530,1530,0
|
|
20230615,152700,321104178,1530,1530,1530,1530,0
|
|
20230615,152600,321104178,1530,1530,1530,1530,0
|
|
20230615,152500,321104178,1530,1530,1530,1530,0
|
|
20230615,152400,321104178,1530,1530,1530,1530,0
|
|
20230615,152300,321104178,1530,1530,1530,1530,0
|
|
20230615,152200,321104178,1530,1530,1530,1530,0
|
|
20230615,152100,321104178,1530,1530,1530,1530,0
|
|
20230615,152000,321104178,1530,1530,1530,1530,0
|
|
20230615,151900,321104178,1530,1529,1530,1527,4218
|
|
20230615,151800,314659836,1530,1530,1530,1530,10
|
|
20230615,151700,314644536,1530,1530,1530,1530,0
|
|
20230615,151600,314644536,1530,1528,1530,1528,228
|
|
20230615,151500,314295980,1528,1529,1529,1528,93
|
|
20230615,151400,314153872,1529,1529,1529,1529,84
|
|
20230615,151300,314025436,1530,1530,1530,1530,1172
|
|
20230615,151200,312232276,1531,1531,1531,1531,117
|
|
20230615,151100,312053149,1531,1531,1531,1531,44
|
|
20230615,151000,311985785,1530,1530,1530,1530,1800
|
|
20230615,150900,309231785,1530,1530,1530,1530,0
|
|
20230615,150800,309231785,1530,1531,1531,1530,310
|
|
20230615,150700,308757480,1531,1531,1531,1531,0
|
|
20230615,150600,308757480,1531,1531,1531,1531,80
|
|
20230615,150500,308635000,1531,1531,1531,1531,1
|
|
20230615,150400,308633469,1530,1531,1531,1530,13
|
|
20230615,150300,308613577,1531,1531,1531,1531,164
|
|
20230615,150200,308362493,1531,1531,1531,1531,50
|
|
20230615,150100,308285943,1532,1532,1532,1532,3068
|
|
20230615,150000,303585767,1533,1533,1533,1533,0
|
|
20230615,145900,303585767,1533,1533,1533,1533,0
|
|
20230615,145800,303585767,1533,1533,1533,1533,0
|
|
20230615,145700,303585767,1533,1533,1533,1533,0
|
|
20230615,145600,303585767,1533,1533,1533,1533,0
|
|
20230615,145500,303585767,1533,1533,1533,1533,69
|
|
20230615,145400,303479990,1533,1536,1536,1533,7
|
|
20230615,145300,303469253,1533,1533,1533,1533,50
|
|
20230615,145200,303392603,1536,1536,1536,1536,5
|
|
20230615,145100,303384923,1532,1533,1533,1532,50
|
|
20230615,145000,303308321,1530,1530,1530,1530,0
|
|
20230615,144900,303308321,1530,1530,1530,1530,0
|
|
20230615,144800,303308321,1530,1536,1536,1530,236
|
|
20230615,144700,302947093,1536,1536,1536,1533,99
|
|
20230615,144600,302795293,1533,1533,1533,1533,158
|
|
20230615,144500,302553079,1536,1536,1536,1536,0
|
|
20230615,144400,302553079,1536,1536,1536,1536,0
|
|
20230615,144300,302553079,1536,1536,1536,1536,9
|
|
20230615,144200,302539255,1537,1536,1537,1536,338
|
|
20230615,144100,302019883,1534,1535,1537,1534,609
|
|
20230615,144000,301085255,1534,1534,1534,1534,252
|
|
20230615,143900,300698687,1534,1534,1534,1534,13
|
|
20230615,143800,300678745,1534,1534,1534,1534,356
|
|
20230615,143700,300132641,1532,1532,1532,1532,0
|
|
20230615,143600,300132641,1532,1532,1532,1532,279
|
|
20230615,143500,299705213,1532,1532,1532,1532,0
|
|
20230615,143400,299705213,1532,1532,1532,1532,0
|
|
20230615,143300,299705213,1532,1532,1532,1532,1551
|
|
20230615,143200,297329081,1531,1531,1531,1531,315
|
|
20230615,143100,296846816,1532,1532,1532,1532,10
|
|
20230615,143000,296831496,1532,1532,1532,1532,0
|
|
20230615,142900,296831496,1532,1532,1532,1532,2
|
|
20230615,142800,296828432,1530,1530,1530,1530,0
|
|
20230615,142700,296828432,1530,1530,1530,1530,0
|
|
20230615,142600,296828432,1530,1530,1530,1530,100
|
|
20230615,142500,296675432,1532,1532,1532,1532,2
|
|
20230615,142400,296672368,1530,1530,1530,1530,97
|
|
20230615,142300,296523958,1530,1530,1530,1530,3
|
|
20230615,142200,296519368,1532,1532,1532,1532,0
|
|
20230615,142100,296519368,1532,1532,1532,1532,2
|
|
20230615,142000,296516304,1529,1525,1529,1525,6266
|
|
20230615,141900,286944780,1525,1525,1525,1525,102
|
|
20230615,141800,286789230,1524,1524,1525,1524,23
|
|
20230615,141700,286754157,1524,1524,1524,1524,1
|
|
20230615,141600,286752633,1525,1527,1527,1525,249
|
|
20230615,141500,286372802,1527,1527,1527,1527,2
|
|
20230615,141400,286369748,1526,1526,1526,1526,0
|
|
20230615,141300,286369748,1526,1526,1526,1525,392
|
|
20230615,141200,285771756,1525,1525,1525,1525,0
|
|
20230615,141100,285771756,1525,1525,1525,1525,1547
|
|
20230615,141000,283412581,1526,1527,1527,1526,846
|
|
20230615,140900,282121547,1527,1527,1527,1527,50
|
|
20230615,140800,282045197,1527,1527,1527,1526,578
|
|
20230615,140700,281162597,1528,1528,1528,1528,1
|
|
20230615,140600,281161069,1529,1529,1529,1529,0
|
|
20230615,140500,281161069,1529,1529,1529,1529,71
|
|
20230615,140400,281052510,1529,1529,1529,1529,0
|
|
20230615,140300,281052510,1529,1532,1532,1529,232
|
|
20230615,140200,280697776,1532,1532,1532,1532,0
|
|
20230615,140100,280697776,1532,1532,1532,1532,0
|
|
20230615,140000,280697776,1532,1532,1532,1532,1
|
|
20230615,135900,280696244,1526,1526,1526,1526,0
|
|
20230615,135800,280696244,1526,1526,1526,1526,0
|
|
20230615,135700,280696244,1526,1526,1526,1526,0
|
|
20230615,135600,280696244,1526,1526,1526,1526,0
|
|
20230615,135500,280696244,1526,1526,1526,1526,0
|
|
20230615,135400,280696244,1526,1526,1526,1526,0
|
|
20230615,135300,280696244,1526,1526,1526,1526,0
|
|
20230615,135200,280696244,1526,1533,1533,1526,5
|
|
20230615,135100,280688586,1533,1533,1533,1533,101
|
|
20230615,135000,280533753,1529,1529,1533,1529,31
|
|
20230615,134900,280486350,1529,1529,1529,1529,1
|
|
20230615,134800,280484821,1525,1529,1529,1525,5442
|
|
20230615,134700,272182083,1529,1529,1529,1529,0
|
|
20230615,134600,272182083,1529,1529,1529,1529,3
|
|
20230615,134500,272177496,1534,1529,1534,1529,18
|
|
20230615,134400,272149939,1527,1527,1527,1527,0
|
|
20230615,134300,272149939,1527,1527,1527,1527,0
|
|
20230615,134200,272149939,1527,1527,1527,1527,0
|
|
20230615,134100,272149939,1527,1527,1527,1527,101
|
|
20230615,134000,271995712,1534,1534,1534,1534,3
|
|
20230615,133900,271991110,1534,1534,1534,1534,0
|
|
20230615,133800,271991110,1534,1534,1534,1534,0
|
|
20230615,133700,271991110,1534,1526,1534,1526,516
|
|
20230615,133600,271199694,1525,1525,1525,1525,0
|
|
20230615,133500,271199694,1525,1525,1525,1525,0
|
|
20230615,133400,271199694,1525,1526,1526,1525,700
|
|
20230615,133300,270132002,1525,1525,1525,1525,0
|
|
20230615,133200,270132002,1525,1524,1525,1524,1938
|
|
20230615,133100,267178485,1524,1525,1525,1524,1570
|
|
20230615,133000,264785305,1525,1529,1529,1525,3967
|
|
20230615,132900,258725744,1530,1530,1530,1530,650
|
|
20230615,132800,257731244,1534,1534,1534,1534,5
|
|
20230615,132700,257723574,1529,1530,1530,1529,188
|
|
20230615,132600,257435969,1530,1530,1530,1530,150
|
|
20230615,132500,257206469,1530,1532,1532,1530,1629
|
|
20230615,132400,254712749,1535,1535,1535,1535,0
|
|
20230615,132300,254712749,1535,1535,1535,1535,0
|
|
20230615,132200,254712749,1535,1534,1535,1532,118
|
|
20230615,132100,254531817,1534,1534,1534,1534,0
|
|
20230615,132000,254531817,1534,1536,1536,1534,4446
|
|
20230615,131900,247707459,1536,1536,1536,1536,0
|
|
20230615,131800,247707459,1536,1537,1537,1536,363
|
|
20230615,131700,247149540,1537,1537,1537,1537,500
|
|
20230615,131600,246381040,1537,1537,1539,1537,626
|
|
20230615,131500,245418876,1538,1538,1538,1538,1877
|
|
20230615,131400,242532050,1539,1539,1539,1539,2199
|
|
20230615,131300,239147789,1540,1540,1540,1540,95
|
|
20230615,131200,239001489,1540,1540,1540,1540,9
|
|
20230615,131100,238987629,1540,1540,1540,1540,1
|
|
20230615,131000,238986089,1539,1540,1540,1539,76
|
|
20230615,130900,238869064,1540,1540,1540,1540,65
|
|
20230615,130800,238768964,1540,1540,1540,1540,64
|
|
20230615,130700,238670404,1540,1540,1540,1540,70
|
|
20230615,130600,238562604,1540,1540,1540,1540,92
|
|
20230615,130500,238420924,1540,1540,1540,1540,63
|
|
20230615,130400,238323904,1540,1540,1540,1540,0
|
|
20230615,130300,238323904,1540,1540,1540,1540,0
|
|
20230615,130200,238323904,1540,1540,1541,1540,773
|
|
20230615,130100,237133483,1540,1540,1540,1540,50
|
|
20230615,130000,237056483,1540,1540,1540,1540,1
|
|
20230615,125900,237054943,1539,1539,1539,1539,498
|
|
20230615,125800,236288521,1539,1539,1539,1539,532
|
|
20230615,125700,235469773,1540,1540,1540,1540,51
|
|
20230615,125600,235391233,1540,1540,1540,1540,0
|
|
20230615,125500,235391233,1540,1540,1540,1540,111
|
|
20230615,125400,235220293,1540,1540,1540,1540,0
|
|
20230615,125300,235220293,1540,1540,1540,1540,53
|
|
20230615,125200,235138673,1540,1540,1540,1540,55
|
|
20230615,125100,235053973,1539,1539,1539,1539,543
|
|
20230615,125000,234218296,1539,1539,1539,1539,52
|
|
20230615,124900,234138268,1539,1539,1539,1539,0
|
|
20230615,124800,234138268,1539,1539,1539,1539,405
|
|
20230615,124700,233514973,1540,1540,1540,1540,1
|
|
20230615,124600,233513433,1540,1540,1540,1540,115
|
|
20230615,124500,233336333,1540,1540,1540,1540,7
|
|
20230615,124400,233325553,1540,1540,1540,1540,0
|
|
20230615,124300,233325553,1540,1540,1540,1540,0
|
|
20230615,124200,233325553,1540,1540,1540,1540,1
|
|
20230615,124100,233324013,1539,1539,1539,1539,0
|
|
20230615,124000,233324013,1539,1539,1539,1539,10
|
|
20230615,123900,233308623,1539,1539,1539,1539,742
|
|
20230615,123800,232166685,1540,1540,1540,1540,0
|
|
20230615,123700,232166685,1540,1540,1540,1540,13
|
|
20230615,123600,232146665,1540,1540,1540,1540,20
|
|
20230615,123500,232115865,1539,1539,1539,1538,51
|
|
20230615,123400,232037377,1540,1540,1540,1540,0
|
|
20230615,123300,232037377,1540,1540,1540,1540,0
|
|
20230615,123200,232037377,1540,1539,1540,1539,1000
|
|
20230615,123100,230497378,1540,1540,1540,1540,0
|
|
20230615,123000,230497378,1540,1540,1540,1540,0
|
|
20230615,122900,230497378,1540,1539,1540,1534,336
|
|
20230615,122800,229980738,1540,1540,1540,1540,0
|
|
20230615,122700,229980738,1540,1540,1540,1540,50
|
|
20230615,122600,229903738,1540,1540,1540,1540,70
|
|
20230615,122500,229795938,1540,1540,1540,1540,1
|
|
20230615,122400,229794398,1539,1539,1539,1539,1
|
|
20230615,122300,229792859,1540,1540,1540,1540,0
|
|
20230615,122200,229792859,1540,1540,1540,1540,1
|
|
20230615,122100,229791319,1532,1532,1532,1532,1
|
|
20230615,122000,229789787,1530,1530,1530,1530,0
|
|
20230615,121900,229789787,1530,1539,1539,1530,786
|
|
20230615,121800,228584415,1539,1539,1539,1539,3
|
|
20230615,121700,228579798,1539,1539,1539,1539,500
|
|
20230615,121600,227810298,1538,1539,1539,1538,172
|
|
20230615,121500,227545646,1539,1539,1539,1539,200
|
|
20230615,121400,227237846,1539,1539,1539,1539,120
|
|
20230615,121300,227053166,1538,1538,1538,1538,2
|
|
20230615,121200,227050090,1539,1539,1539,1539,1000
|
|
20230615,121100,225511090,1539,1539,1539,1539,2
|
|
20230615,121000,225508012,1537,1537,1537,1537,5495
|
|
20230615,120900,217062197,1537,1537,1537,1537,1005
|
|
20230615,120800,215517512,1534,1534,1534,1534,0
|
|
20230615,120700,215517512,1534,1534,1534,1534,0
|
|
20230615,120600,215517512,1534,1534,1534,1534,0
|
|
20230615,120500,215517512,1534,1535,1535,1534,70
|
|
20230615,120400,215410066,1535,1535,1535,1535,3
|
|
20230615,120300,215405461,1535,1535,1535,1535,100
|
|
20230615,120200,215251961,1534,1534,1534,1534,0
|
|
20230615,120100,215251961,1534,1534,1534,1534,0
|
|
20230615,120000,215251961,1534,1534,1534,1534,671
|
|
20230615,115900,214222647,1534,1534,1534,1534,3
|
|
20230615,115800,214218045,1534,1534,1534,1533,33
|
|
20230615,115700,214167427,1534,1534,1534,1534,541
|
|
20230615,115600,213337533,1534,1533,1534,1533,2
|
|
20230615,115500,213334466,1533,1533,1534,1533,34
|
|
20230615,115400,213282312,1532,1532,1532,1532,1
|
|
20230615,115300,213280780,1534,1534,1534,1534,0
|
|
20230615,115200,213280780,1534,1534,1534,1534,15
|
|
20230615,115100,213257770,1534,1533,1534,1533,1002
|
|
20230615,115000,211720838,1533,1533,1533,1533,1000
|
|
20230615,114900,210187838,1533,1533,1533,1533,0
|
|
20230615,114800,210187838,1533,1533,1533,1533,0
|
|
20230615,114700,210187838,1533,1533,1533,1533,2
|
|
20230615,114600,210184772,1533,1531,1533,1530,105
|
|
20230615,114500,210023915,1533,1533,1533,1533,1
|
|
20230615,114400,210022382,1532,1533,1533,1532,805
|
|
20230615,114300,208789117,1533,1530,1533,1525,875
|
|
20230615,114200,207453645,1534,1531,1534,1524,5691
|
|
20230615,114100,198756631,1531,1531,1531,1531,0
|
|
20230615,114000,198756631,1531,1532,1532,1531,1000
|
|
20230615,113900,197225295,1532,1532,1532,1532,1
|
|
20230615,113800,197223763,1532,1532,1532,1532,0
|
|
20230615,113700,197223763,1532,1533,1534,1532,1005
|
|
20230615,113600,195683713,1534,1534,1534,1534,0
|
|
20230615,113500,195683713,1534,1534,1534,1534,0
|
|
20230615,113400,195683713,1534,1534,1534,1534,1
|
|
20230615,113300,195682179,1534,1534,1534,1534,16
|
|
20230615,113200,195657635,1534,1534,1534,1534,228
|
|
20230615,113100,195307883,1534,1535,1535,1534,134
|
|
20230615,113000,195102252,1533,1533,1533,1533,0
|
|
20230615,112900,195102252,1533,1533,1533,1533,0
|
|
20230615,112800,195102252,1533,1533,1533,1533,0
|
|
20230615,112700,195102252,1533,1533,1533,1533,0
|
|
20230615,112600,195102252,1533,1533,1533,1533,6332
|
|
20230615,112500,185395296,1533,1533,1533,1533,21
|
|
20230615,112400,185363103,1533,1533,1533,1533,310
|
|
20230615,112300,184887873,1533,1533,1533,1533,1
|
|
20230615,112200,184886340,1533,1533,1533,1533,3
|
|
20230615,112100,184881741,1533,1533,1533,1533,18
|
|
20230615,112000,184854147,1533,1533,1533,1533,139
|
|
20230615,111900,184641060,1533,1533,1533,1533,0
|
|
20230615,111800,184641060,1533,1533,1533,1533,0
|
|
20230615,111700,184641060,1533,1535,1535,1533,600
|
|
20230615,111600,183720843,1533,1533,1533,1533,0
|
|
20230615,111500,183720843,1533,1533,1533,1533,0
|
|
20230615,111400,183720843,1533,1533,1533,1533,0
|
|
20230615,111300,183720843,1533,1533,1533,1533,38
|
|
20230615,111200,183662589,1532,1532,1532,1532,358
|
|
20230615,111100,183114133,1532,1532,1533,1532,87
|
|
20230615,111000,182980845,1532,1534,1534,1532,1650
|
|
20230615,110900,180451017,1534,1534,1534,1534,0
|
|
20230615,110800,180451017,1534,1534,1534,1534,0
|
|
20230615,110700,180451017,1534,1537,1537,1534,3178
|
|
20230615,110600,175572834,1536,1540,1540,1536,27
|
|
20230615,110500,175531282,1536,1536,1536,1536,10
|
|
20230615,110400,175515922,1537,1539,1539,1537,18866
|
|
20230615,110300,146503747,1540,1540,1540,1540,0
|
|
20230615,110200,146503747,1540,1541,1541,1540,1119
|
|
20230615,110100,144780482,1540,1540,1540,1540,308
|
|
20230615,110000,144306162,1541,1541,1541,1541,1316
|
|
20230615,105900,142278206,1542,1541,1542,1541,898
|
|
20230615,105800,140894358,1542,1543,1543,1542,1893
|
|
20230615,105700,137975065,1543,1543,1543,1543,10
|
|
20230615,105600,137959635,1543,1543,1543,1543,0
|
|
20230615,105500,137959635,1543,1543,1543,1543,1288
|
|
20230615,105400,135972251,1545,1544,1545,1544,1414
|
|
20230615,105300,133789034,1544,1544,1544,1544,0
|
|
20230615,105200,133789034,1544,1545,1545,1544,1016
|
|
20230615,105100,132220250,1545,1545,1545,1545,0
|
|
20230615,105000,132220250,1545,1545,1545,1545,1111
|
|
20230615,104900,130503755,1546,1546,1546,1546,0
|
|
20230615,104800,130503755,1546,1546,1546,1546,0
|
|
20230615,104700,130503755,1546,1546,1546,1546,1106
|
|
20230615,104600,128793879,1548,1549,1549,1548,1595
|
|
20230615,104500,126324818,1549,1550,1550,1549,477
|
|
20230615,104400,125585915,1552,1551,1552,1551,60
|
|
20230615,104300,125492825,1551,1552,1552,1549,236
|
|
20230615,104200,125127233,1550,1550,1550,1550,118
|
|
20230615,104100,124944333,1549,1549,1549,1549,260
|
|
20230615,104000,124541593,1553,1553,1553,1553,0
|
|
20230615,103900,124541593,1553,1553,1553,1553,756
|
|
20230615,103800,123367525,1553,1553,1553,1553,8
|
|
20230615,103700,123355101,1553,1548,1553,1548,103
|
|
20230615,103600,123195642,1548,1550,1550,1548,307
|
|
20230615,103500,122720216,1548,1548,1548,1548,0
|
|
20230615,103400,122720216,1548,1549,1549,1548,50
|
|
20230615,103300,122642793,1550,1550,1550,1550,0
|
|
20230615,103200,122642793,1550,1550,1550,1550,95
|
|
20230615,103100,122495543,1548,1548,1548,1548,0
|
|
20230615,103000,122495543,1548,1549,1550,1548,1257
|
|
20230615,102900,120548470,1550,1550,1550,1550,4489
|
|
20230615,102800,113590520,1553,1553,1553,1553,6
|
|
20230615,102700,113581202,1550,1550,1550,1550,1004
|
|
20230615,102600,112025002,1551,1552,1552,1551,4433
|
|
20230615,102500,105148211,1555,1555,1555,1555,0
|
|
20230615,102400,105148211,1555,1555,1555,1555,35
|
|
20230615,102300,105093786,1555,1555,1555,1555,87
|
|
20230615,102200,104958501,1552,1552,1552,1552,0
|
|
20230615,102100,104958501,1552,1552,1552,1552,630
|
|
20230615,102000,103980741,1552,1552,1552,1552,1
|
|
20230615,101900,103979189,1555,1555,1555,1555,0
|
|
20230615,101800,103979189,1555,1555,1555,1555,0
|
|
20230615,101700,103979189,1555,1555,1555,1555,2693
|
|
20230615,101600,99791574,1555,1557,1557,1555,4102
|
|
20230615,101500,93409027,1558,1558,1558,1558,78
|
|
20230615,101400,93287503,1558,1558,1558,1558,0
|
|
20230615,101300,93287503,1558,1558,1558,1558,22
|
|
20230615,101200,93253227,1558,1558,1558,1558,169
|
|
20230615,101100,92989925,1558,1558,1558,1558,0
|
|
20230615,101000,92989925,1558,1558,1558,1558,2124
|
|
20230615,100900,89680733,1558,1558,1558,1558,0
|
|
20230615,100800,89680733,1558,1558,1558,1558,0
|
|
20230615,100700,89680733,1558,1558,1558,1558,0
|
|
20230615,100600,89680733,1558,1558,1558,1558,468
|
|
20230615,100500,88951589,1559,1559,1559,1559,0
|
|
20230615,100400,88951589,1559,1559,1559,1559,50
|
|
20230615,100300,88873639,1558,1558,1558,1558,1500
|
|
20230615,100200,86536639,1558,1558,1558,1558,310
|
|
20230615,100100,86053659,1558,1558,1558,1558,90
|
|
20230615,100000,85913439,1559,1560,1560,1559,934
|
|
20230615,095900,84457275,1559,1567,1567,1559,183
|
|
20230615,095800,84171241,1567,1567,1567,1567,48
|
|
20230615,095700,84096025,1567,1567,1567,1567,48
|
|
20230615,095600,84020809,1567,1567,1567,1567,47
|
|
20230615,095500,83947160,1567,1567,1567,1567,43
|
|
20230615,095400,83879779,1567,1567,1567,1567,0
|
|
20230615,095300,83879779,1567,1567,1567,1567,0
|
|
20230615,095200,83879779,1567,1566,1567,1566,100
|
|
20230615,095100,83723129,1567,1560,1567,1560,653
|
|
20230615,095000,82702386,1561,1559,1561,1559,29
|
|
20230615,094900,82657121,1562,1562,1562,1562,9
|
|
20230615,094800,82643063,1563,1563,1563,1563,500
|
|
20230615,094700,81861563,1556,1562,1562,1556,2000
|
|
20230615,094600,78743384,1562,1563,1563,1562,279
|
|
20230615,094500,78307322,1564,1564,1565,1564,124
|
|
20230615,094400,78113385,1565,1566,1566,1565,26
|
|
20230615,094300,78072689,1565,1565,1565,1565,2603
|
|
20230615,094200,73998994,1564,1564,1564,1564,30
|
|
20230615,094100,73952074,1565,1566,1567,1565,84
|
|
20230615,094000,73820599,1565,1567,1567,1565,60
|
|
20230615,093900,73726628,1567,1568,1568,1567,358
|
|
20230615,093800,73165341,1568,1568,1568,1568,99
|
|
20230615,093700,73010109,1569,1568,1570,1565,1919
|
|
20230615,093600,69999344,1568,1567,1568,1567,100
|
|
20230615,093500,69842551,1568,1564,1568,1564,116
|
|
20230615,093400,69661119,1568,1568,1568,1568,3
|
|
20230615,093300,69656415,1568,1563,1568,1563,74
|
|
20230615,093200,69540748,1569,1569,1569,1569,12
|
|
20230615,093100,69521920,1569,1569,1570,1569,42
|
|
20230615,093000,69456021,1570,1563,1570,1563,3079
|
|
20230615,092900,64638053,1564,1564,1564,1564,14
|
|
20230615,092800,64616157,1564,1565,1565,1564,8
|
|
20230615,092700,64603642,1572,1565,1572,1565,1001
|
|
20230615,092600,63033667,1564,1559,1564,1556,13844
|
|
20230615,092500,41420817,1559,1553,1559,1553,9144
|
|
20230615,092400,27196264,1552,1552,1552,1552,24
|
|
20230615,092300,27159016,1553,1554,1554,1553,97
|
|
20230615,092200,27008362,1554,1549,1554,1549,1532
|
|
20230615,092100,24631180,1549,1549,1549,1549,238
|
|
20230615,092000,24262518,1549,1551,1551,1549,328
|
|
20230615,091900,23754250,1551,1551,1551,1551,252
|
|
20230615,091800,23363398,1551,1551,1551,1551,331
|
|
20230615,091700,22850017,1551,1548,1551,1548,411
|
|
20230615,091600,22212591,1548,1544,1548,1544,3980
|
|
20230615,091500,16063289,1544,1544,1545,1544,705
|
|
20230615,091400,14974645,1544,1543,1544,1542,53
|
|
20230615,091300,14892912,1545,1545,1545,1545,479
|
|
20230615,091200,14152857,1545,1544,1545,1544,1000
|
|
20230615,091100,12607880,1545,1545,1545,1545,0
|
|
20230615,091000,12607880,1545,1545,1545,1545,34
|
|
20230615,090900,12555350,1546,1546,1546,1546,0
|
|
20230615,090800,12555350,1546,1546,1546,1546,1
|
|
20230615,090700,12553804,1546,1546,1546,1546,0
|
|
20230615,090600,12553804,1546,1546,1546,1546,202
|
|
20230615,090500,12241512,1546,1539,1546,1539,412
|
|
20230615,090400,11604637,1540,1542,1546,1540,1972
|
|
20230615,090300,8567664,1546,1546,1546,1542,665
|
|
20230615,090200,7540273,1556,1559,1559,1556,108
|
|
20230615,090100,7371909,1559,1561,1561,1542,69
|
|
20230615,090000,7265152,1562,1540,1562,1540,4709
|