670 lines
32 KiB
CSV
670 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200700,245075330,1524,1524,1524,1524,13558
|
|
20230616,200600,245075330,1524,1524,1524,1524,0
|
|
20230616,200500,245075330,1524,1524,1524,1524,0
|
|
20230616,200400,245075330,1524,1524,1524,1524,0
|
|
20230616,200300,245075330,1524,1524,1524,1524,0
|
|
20230616,200200,245075330,1524,1524,1524,1524,0
|
|
20230616,200100,245075330,1524,1524,1524,1524,0
|
|
20230616,200000,245075330,1524,1524,1524,1524,0
|
|
20230616,195900,245075330,1524,1524,1524,1524,0
|
|
20230616,195800,245075330,1524,1524,1524,1524,0
|
|
20230616,195700,245075330,1524,1524,1524,1524,0
|
|
20230616,195600,245075330,1524,1524,1524,1524,0
|
|
20230616,195500,245075330,1524,1524,1524,1524,0
|
|
20230616,195400,245075330,1524,1524,1524,1524,0
|
|
20230616,195300,245075330,1524,1524,1524,1524,0
|
|
20230616,195200,245075330,1524,1524,1524,1524,0
|
|
20230616,195100,245075330,1524,1524,1524,1524,0
|
|
20230616,195000,245075330,1524,1524,1524,1524,0
|
|
20230616,194900,245075330,1524,1524,1524,1524,0
|
|
20230616,194800,245075330,1524,1524,1524,1524,0
|
|
20230616,194700,245075330,1524,1524,1524,1524,0
|
|
20230616,194600,245075330,1524,1524,1524,1524,0
|
|
20230616,194500,245075330,1524,1524,1524,1524,0
|
|
20230616,194400,245075330,1524,1524,1524,1524,0
|
|
20230616,194300,245075330,1524,1524,1524,1524,0
|
|
20230616,194200,245075330,1524,1524,1524,1524,0
|
|
20230616,194100,245075330,1524,1524,1524,1524,0
|
|
20230616,194000,245075330,1524,1524,1524,1524,0
|
|
20230616,193900,245075330,1524,1524,1524,1524,0
|
|
20230616,193800,245075330,1524,1524,1524,1524,0
|
|
20230616,193700,245075330,1524,1524,1524,1524,13558
|
|
20230616,193600,245075330,1524,1524,1524,1524,0
|
|
20230616,193500,245075330,1524,1524,1524,1524,0
|
|
20230616,193400,245075330,1524,1524,1524,1524,0
|
|
20230616,193300,245075330,1524,1524,1524,1524,0
|
|
20230616,193200,245075330,1524,1524,1524,1524,0
|
|
20230616,193100,245075330,1524,1524,1524,1524,0
|
|
20230616,193000,245075330,1524,1524,1524,1524,0
|
|
20230616,192900,245075330,1524,1524,1524,1524,0
|
|
20230616,192800,245075330,1524,1524,1524,1524,0
|
|
20230616,192700,245075330,1524,1524,1524,1524,0
|
|
20230616,192600,245075330,1524,1524,1524,1524,0
|
|
20230616,192500,245075330,1524,1524,1524,1524,0
|
|
20230616,192400,245075330,1524,1524,1524,1524,0
|
|
20230616,192300,245075330,1524,1524,1524,1524,0
|
|
20230616,192200,245075330,1524,1524,1524,1524,0
|
|
20230616,192100,245075330,1524,1524,1524,1524,0
|
|
20230616,192000,245075330,1524,1524,1524,1524,0
|
|
20230616,191900,245075330,1524,1524,1524,1524,0
|
|
20230616,191800,245075330,1524,1524,1524,1524,0
|
|
20230616,191700,245075330,1524,1524,1524,1524,0
|
|
20230616,191600,245075330,1524,1524,1524,1524,0
|
|
20230616,191500,245075330,1524,1524,1524,1524,0
|
|
20230616,191400,245075330,1524,1524,1524,1524,0
|
|
20230616,191300,245075330,1524,1524,1524,1524,0
|
|
20230616,191200,245075330,1524,1524,1524,1524,0
|
|
20230616,191100,245075330,1524,1524,1524,1524,0
|
|
20230616,191000,245075330,1524,1524,1524,1524,0
|
|
20230616,190900,245075330,1524,1524,1524,1524,0
|
|
20230616,190800,245075330,1524,1524,1524,1524,0
|
|
20230616,190700,245075330,1524,1524,1524,1524,13558
|
|
20230616,190600,245075330,1524,1524,1524,1524,0
|
|
20230616,190500,245075330,1524,1524,1524,1524,0
|
|
20230616,190400,245075330,1524,1524,1524,1524,0
|
|
20230616,190300,245075330,1524,1524,1524,1524,0
|
|
20230616,190200,245075330,1524,1524,1524,1524,0
|
|
20230616,190100,245075330,1524,1524,1524,1524,0
|
|
20230616,190000,245075330,1524,1524,1524,1524,0
|
|
20230616,185900,245075330,1524,1524,1524,1524,0
|
|
20230616,185800,245075330,1524,1524,1524,1524,0
|
|
20230616,185700,245075330,1524,1524,1524,1524,0
|
|
20230616,185600,245075330,1524,1524,1524,1524,0
|
|
20230616,185500,245075330,1524,1524,1524,1524,0
|
|
20230616,185400,245075330,1524,1524,1524,1524,0
|
|
20230616,185300,245075330,1524,1524,1524,1524,0
|
|
20230616,185200,245075330,1524,1524,1524,1524,0
|
|
20230616,185100,245075330,1524,1524,1524,1524,0
|
|
20230616,185000,245075330,1524,1524,1524,1524,0
|
|
20230616,184900,245075330,1524,1524,1524,1524,0
|
|
20230616,184800,245075330,1524,1524,1524,1524,0
|
|
20230616,184700,245075330,1524,1524,1524,1524,0
|
|
20230616,184600,245075330,1524,1524,1524,1524,0
|
|
20230616,184500,245075330,1524,1524,1524,1524,0
|
|
20230616,184400,245075330,1524,1524,1524,1524,0
|
|
20230616,184300,245075330,1524,1524,1524,1524,0
|
|
20230616,184200,245075330,1524,1524,1524,1524,0
|
|
20230616,184100,245075330,1524,1524,1524,1524,0
|
|
20230616,184000,245075330,1524,1524,1524,1524,0
|
|
20230616,183900,245075330,1524,1524,1524,1524,0
|
|
20230616,183800,245075330,1524,1524,1524,1524,0
|
|
20230616,183700,245075330,1524,1524,1524,1524,13558
|
|
20230616,183600,245075330,1524,1524,1524,1524,0
|
|
20230616,183500,245075330,1524,1524,1524,1524,0
|
|
20230616,183400,245075330,1524,1524,1524,1524,0
|
|
20230616,183300,245075330,1524,1524,1524,1524,0
|
|
20230616,183200,245075330,1524,1524,1524,1524,0
|
|
20230616,183100,245075330,1524,1524,1524,1524,0
|
|
20230616,183000,245075330,1524,1524,1524,1524,0
|
|
20230616,182900,245075330,1524,1524,1524,1524,0
|
|
20230616,182800,245075330,1524,1524,1524,1524,0
|
|
20230616,182700,245075330,1524,1524,1524,1524,0
|
|
20230616,182600,245075330,1524,1524,1524,1524,0
|
|
20230616,182500,245075330,1524,1524,1524,1524,0
|
|
20230616,182400,245075330,1524,1524,1524,1524,0
|
|
20230616,182300,245075330,1524,1524,1524,1524,0
|
|
20230616,182200,245075330,1524,1524,1524,1524,0
|
|
20230616,182100,245075330,1524,1524,1524,1524,0
|
|
20230616,182000,245075330,1524,1524,1524,1524,0
|
|
20230616,181900,245075330,1524,1524,1524,1524,0
|
|
20230616,181800,245075330,1524,1524,1524,1524,0
|
|
20230616,181700,245075330,1524,1524,1524,1524,0
|
|
20230616,181600,245075330,1524,1524,1524,1524,0
|
|
20230616,181500,245075330,1524,1524,1524,1524,0
|
|
20230616,181400,245075330,1524,1524,1524,1524,0
|
|
20230616,181300,245075330,1524,1524,1524,1524,0
|
|
20230616,181200,245075330,1524,1524,1524,1524,0
|
|
20230616,181100,245075330,1524,1524,1524,1524,0
|
|
20230616,181000,245075330,1524,1524,1524,1524,0
|
|
20230616,180900,245075330,1524,1524,1524,1524,0
|
|
20230616,180800,245075330,1524,1524,1524,1524,0
|
|
20230616,180700,245075330,1524,1524,1524,1524,13558
|
|
20230616,180600,245075330,1524,1524,1524,1524,0
|
|
20230616,180500,245075330,1524,1524,1524,1524,0
|
|
20230616,180400,245075330,1524,1524,1524,1524,0
|
|
20230616,180300,245075330,1524,1524,1524,1524,0
|
|
20230616,180200,245075330,1524,1524,1524,1524,0
|
|
20230616,180100,245075330,1524,1524,1524,1524,0
|
|
20230616,180000,245075330,1524,1524,1524,1524,0
|
|
20230616,175900,245075330,1524,1524,1524,1524,0
|
|
20230616,175800,245075330,1524,1524,1524,1524,0
|
|
20230616,175700,245075330,1524,1524,1524,1524,0
|
|
20230616,175600,245075330,1524,1524,1524,1524,0
|
|
20230616,175500,245075330,1524,1524,1524,1524,0
|
|
20230616,175400,245075330,1524,1524,1524,1524,0
|
|
20230616,175300,245075330,1524,1524,1524,1524,0
|
|
20230616,175200,245075330,1524,1524,1524,1524,0
|
|
20230616,175100,245075330,1524,1524,1524,1524,0
|
|
20230616,175000,245075330,1524,1524,1524,1524,0
|
|
20230616,174900,245075330,1524,1524,1524,1524,0
|
|
20230616,174800,245075330,1524,1524,1524,1524,0
|
|
20230616,174700,245075330,1524,1524,1524,1524,0
|
|
20230616,174600,245075330,1524,1524,1524,1524,0
|
|
20230616,174500,245075330,1524,1524,1524,1524,0
|
|
20230616,174400,245075330,1524,1524,1524,1524,0
|
|
20230616,174300,245075330,1524,1524,1524,1524,0
|
|
20230616,174200,245075330,1524,1524,1524,1524,0
|
|
20230616,174100,245075330,1524,1524,1524,1524,0
|
|
20230616,174000,245075330,1524,1524,1524,1524,0
|
|
20230616,173900,245075330,1524,1524,1524,1524,0
|
|
20230616,173800,245075330,1524,1524,1524,1524,0
|
|
20230616,173700,245075330,1524,1524,1524,1524,13558
|
|
20230616,173600,245075330,1524,1524,1524,1524,0
|
|
20230616,173500,245075330,1524,1524,1524,1524,0
|
|
20230616,173400,245075330,1524,1524,1524,1524,0
|
|
20230616,173300,245075330,1524,1524,1524,1524,0
|
|
20230616,173200,245075330,1524,1524,1524,1524,0
|
|
20230616,173100,245075330,1524,1524,1524,1524,0
|
|
20230616,173000,245075330,1524,1524,1524,1524,0
|
|
20230616,172900,245075330,1524,1524,1524,1524,0
|
|
20230616,172800,245075330,1524,1524,1524,1524,0
|
|
20230616,172700,245075330,1524,1524,1524,1524,0
|
|
20230616,172600,245075330,1524,1524,1524,1524,0
|
|
20230616,172500,245075330,1524,1524,1524,1524,0
|
|
20230616,172400,245075330,1524,1524,1524,1524,0
|
|
20230616,172300,245075330,1524,1524,1524,1524,0
|
|
20230616,172200,245075330,1524,1524,1524,1524,0
|
|
20230616,172100,245075330,1524,1524,1524,1524,0
|
|
20230616,172000,245075330,1524,1524,1524,1524,0
|
|
20230616,171900,245075330,1524,1524,1524,1524,0
|
|
20230616,171800,245075330,1524,1524,1524,1524,0
|
|
20230616,171700,245075330,1524,1524,1524,1524,0
|
|
20230616,171600,245075330,1524,1524,1524,1524,0
|
|
20230616,171500,245075330,1524,1524,1524,1524,0
|
|
20230616,171400,245075330,1524,1524,1524,1524,0
|
|
20230616,171300,245075330,1524,1524,1524,1524,0
|
|
20230616,171200,245075330,1524,1524,1524,1524,0
|
|
20230616,171100,245075330,1524,1524,1524,1524,0
|
|
20230616,171000,245075330,1524,1524,1524,1524,0
|
|
20230616,170900,245075330,1524,1524,1524,1524,0
|
|
20230616,170800,245075330,1524,1524,1524,1524,0
|
|
20230616,170700,245075330,1524,1524,1524,1524,13558
|
|
20230616,170600,245075330,1524,1524,1524,1524,0
|
|
20230616,170500,245075330,1524,1524,1524,1524,0
|
|
20230616,170400,245075330,1524,1524,1524,1524,0
|
|
20230616,170300,245075330,1524,1524,1524,1524,0
|
|
20230616,170200,245075330,1524,1524,1524,1524,0
|
|
20230616,170100,245075330,1524,1524,1524,1524,0
|
|
20230616,170000,245075330,1524,1524,1524,1524,0
|
|
20230616,165900,245075330,1524,1524,1524,1524,0
|
|
20230616,165800,245075330,1524,1524,1524,1524,0
|
|
20230616,165700,245075330,1524,1524,1524,1524,0
|
|
20230616,165600,245075330,1524,1524,1524,1524,0
|
|
20230616,165500,245075330,1524,1524,1524,1524,0
|
|
20230616,165400,245075330,1524,1524,1524,1524,0
|
|
20230616,165300,245075330,1524,1524,1524,1524,0
|
|
20230616,165200,245075330,1524,1524,1524,1524,0
|
|
20230616,165100,245075330,1524,1524,1524,1524,0
|
|
20230616,165000,245075330,1524,1524,1524,1524,0
|
|
20230616,164900,245075330,1524,1524,1524,1524,0
|
|
20230616,164800,245075330,1524,1524,1524,1524,0
|
|
20230616,164700,245075330,1524,1524,1524,1524,0
|
|
20230616,164600,245075330,1524,1524,1524,1524,0
|
|
20230616,164500,245075330,1524,1524,1524,1524,0
|
|
20230616,164400,245075330,1524,1524,1524,1524,0
|
|
20230616,164300,245075330,1524,1524,1524,1524,0
|
|
20230616,164200,245075330,1524,1524,1524,1524,0
|
|
20230616,164100,245075330,1524,1524,1524,1524,0
|
|
20230616,164000,245075330,1524,1524,1524,1524,0
|
|
20230616,163900,245075330,1524,1524,1524,1524,0
|
|
20230616,163800,245075330,1524,1524,1524,1524,0
|
|
20230616,163700,245075330,1524,1524,1524,1524,13558
|
|
20230616,163600,245075330,1524,1524,1524,1524,0
|
|
20230616,163500,245075330,1524,1524,1524,1524,0
|
|
20230616,163400,245075330,1524,1524,1524,1524,0
|
|
20230616,163300,245075330,1524,1524,1524,1524,0
|
|
20230616,163200,245075330,1524,1524,1524,1524,0
|
|
20230616,163100,245075330,1524,1524,1524,1524,0
|
|
20230616,163000,245075330,1524,1524,1524,1524,0
|
|
20230616,162900,245075330,1524,1524,1524,1524,0
|
|
20230616,162800,245075330,1524,1524,1524,1524,0
|
|
20230616,162700,245075330,1524,1524,1524,1524,0
|
|
20230616,162600,245075330,1524,1524,1524,1524,0
|
|
20230616,162500,245075330,1524,1524,1524,1524,0
|
|
20230616,162400,245075330,1524,1524,1524,1524,0
|
|
20230616,162300,245075330,1524,1524,1524,1524,0
|
|
20230616,162200,245075330,1524,1524,1524,1524,0
|
|
20230616,162100,245075330,1524,1524,1524,1524,0
|
|
20230616,162000,245075330,1524,1524,1524,1524,0
|
|
20230616,161900,245075330,1524,1524,1524,1524,0
|
|
20230616,161800,245075330,1524,1524,1524,1524,0
|
|
20230616,161700,245075330,1524,1524,1524,1524,0
|
|
20230616,161600,245075330,1524,1524,1524,1524,0
|
|
20230616,161500,245075330,1524,1524,1524,1524,0
|
|
20230616,161400,245075330,1524,1524,1524,1524,0
|
|
20230616,161300,245075330,1524,1524,1524,1524,0
|
|
20230616,161200,245075330,1524,1524,1524,1524,0
|
|
20230616,161100,245075330,1524,1524,1524,1524,0
|
|
20230616,161000,245075330,1524,1524,1524,1524,0
|
|
20230616,160900,245075330,1524,1524,1524,1524,0
|
|
20230616,160800,245075330,1524,1524,1524,1524,0
|
|
20230616,160700,245075330,1524,1524,1524,1524,13558
|
|
20230616,160600,245075330,1524,1524,1524,1524,0
|
|
20230616,160500,245075330,1524,1524,1524,1524,0
|
|
20230616,160400,245075330,1524,1524,1524,1524,0
|
|
20230616,160300,245075330,1524,1524,1524,1524,0
|
|
20230616,160200,245075330,1524,1524,1524,1524,0
|
|
20230616,160100,245075330,1524,1524,1524,1524,0
|
|
20230616,160000,245075330,1524,1524,1524,1524,0
|
|
20230616,155900,245075330,1524,1524,1524,1524,0
|
|
20230616,155800,245075330,1524,1524,1524,1524,0
|
|
20230616,155700,245075330,1524,1524,1524,1524,0
|
|
20230616,155600,245075330,1524,1524,1524,1524,0
|
|
20230616,155500,245075330,1524,1524,1524,1524,0
|
|
20230616,155400,245075330,1524,1524,1524,1524,0
|
|
20230616,155300,245075330,1524,1524,1524,1524,0
|
|
20230616,155200,245075330,1524,1524,1524,1524,0
|
|
20230616,155100,245075330,1524,1524,1524,1524,0
|
|
20230616,155000,245075330,1524,1524,1524,1524,0
|
|
20230616,154900,245075330,1524,1524,1524,1524,0
|
|
20230616,154800,245075330,1524,1524,1524,1524,0
|
|
20230616,154700,245075330,1524,1524,1524,1524,0
|
|
20230616,154600,245075330,1524,1524,1524,1524,0
|
|
20230616,154500,245075330,1524,1524,1524,1524,0
|
|
20230616,154400,245075330,1524,1524,1524,1524,0
|
|
20230616,154300,245075330,1524,1524,1524,1524,0
|
|
20230616,154200,245075330,1524,1524,1524,1524,0
|
|
20230616,154100,245075330,1524,1524,1524,1524,0
|
|
20230616,154000,245075330,1524,1524,1524,1524,0
|
|
20230616,153900,245075330,1524,1524,1524,1524,0
|
|
20230616,153800,245075330,1524,1524,1524,1524,0
|
|
20230616,153700,245075330,1524,1524,1524,1524,13558
|
|
20230616,153600,245075330,1524,1524,1524,1524,0
|
|
20230616,153500,245075330,1524,1524,1524,1524,0
|
|
20230616,153400,245075330,1524,1524,1524,1524,0
|
|
20230616,153300,245075330,1524,1524,1524,1524,0
|
|
20230616,153200,245075330,1524,1524,1524,1524,0
|
|
20230616,153100,245075330,1524,1524,1524,1524,0
|
|
20230616,153000,245075330,1524,1524,1524,1524,13558
|
|
20230616,152900,224412938,1526,1526,1526,1526,0
|
|
20230616,152800,224412938,1526,1526,1526,1526,0
|
|
20230616,152700,224412938,1526,1526,1526,1526,0
|
|
20230616,152600,224412938,1526,1526,1526,1526,0
|
|
20230616,152500,224412938,1526,1526,1526,1526,0
|
|
20230616,152400,224412938,1526,1526,1526,1526,0
|
|
20230616,152300,224412938,1526,1526,1526,1526,0
|
|
20230616,152200,224412938,1526,1526,1526,1526,0
|
|
20230616,152100,224412938,1526,1526,1526,1526,0
|
|
20230616,152000,224412938,1526,1526,1526,1526,0
|
|
20230616,151900,224412938,1526,1526,1526,1526,57
|
|
20230616,151800,224325956,1527,1527,1527,1527,3
|
|
20230616,151700,224321375,1526,1527,1527,1526,411
|
|
20230616,151600,223694167,1527,1527,1527,1527,10
|
|
20230616,151500,223678897,1527,1527,1527,1527,5
|
|
20230616,151400,223671262,1527,1527,1527,1527,3
|
|
20230616,151300,223666681,1526,1526,1526,1526,30
|
|
20230616,151200,223620901,1527,1527,1527,1527,1
|
|
20230616,151100,223619374,1527,1527,1527,1527,0
|
|
20230616,151000,223619374,1527,1527,1527,1527,0
|
|
20230616,150900,223619374,1527,1527,1527,1527,1
|
|
20230616,150800,223617847,1524,1524,1524,1524,4308
|
|
20230616,150700,217052455,1524,1524,1524,1524,4
|
|
20230616,150600,217046359,1524,1524,1524,1524,0
|
|
20230616,150500,217046359,1524,1524,1524,1524,473
|
|
20230616,150400,216325507,1523,1523,1523,1523,2
|
|
20230616,150300,216322461,1524,1524,1524,1524,35
|
|
20230616,150200,216269121,1524,1524,1524,1524,1
|
|
20230616,150100,216267597,1523,1524,1524,1523,301
|
|
20230616,150000,215809173,1523,1523,1523,1523,0
|
|
20230616,145900,215809173,1523,1524,1524,1523,665
|
|
20230616,145800,214796200,1524,1524,1524,1524,0
|
|
20230616,145700,214796200,1524,1524,1524,1524,367
|
|
20230616,145600,214236892,1527,1527,1527,1527,4
|
|
20230616,145500,214230784,1525,1524,1525,1524,5967
|
|
20230616,145400,205133021,1523,1523,1523,1523,1196
|
|
20230616,145300,203311513,1524,1524,1524,1524,134
|
|
20230616,145200,203107297,1524,1524,1524,1524,202
|
|
20230616,145100,202799449,1523,1523,1523,1523,40
|
|
20230616,145000,202738529,1523,1523,1523,1523,200
|
|
20230616,144900,202433929,1524,1524,1524,1524,139
|
|
20230616,144800,202222093,1525,1525,1525,1525,1
|
|
20230616,144700,202220568,1524,1524,1524,1524,0
|
|
20230616,144600,202220568,1524,1524,1524,1524,83
|
|
20230616,144500,202094076,1525,1524,1525,1524,56
|
|
20230616,144400,202008682,1524,1524,1524,1524,0
|
|
20230616,144300,202008682,1524,1524,1524,1524,0
|
|
20230616,144200,202008682,1524,1524,1524,1524,6
|
|
20230616,144100,201999538,1524,1524,1524,1524,0
|
|
20230616,144000,201999538,1524,1524,1524,1524,10
|
|
20230616,143900,201984298,1524,1524,1524,1524,1
|
|
20230616,143800,201982774,1523,1524,1524,1523,3
|
|
20230616,143700,201978204,1524,1524,1524,1524,6
|
|
20230616,143600,201969060,1524,1524,1524,1524,71
|
|
20230616,143500,201860856,1524,1524,1524,1524,55
|
|
20230616,143400,201777036,1524,1524,1524,1524,0
|
|
20230616,143300,201777036,1524,1524,1524,1524,11
|
|
20230616,143200,201760272,1524,1524,1524,1524,0
|
|
20230616,143100,201760272,1524,1524,1524,1524,0
|
|
20230616,143000,201760272,1524,1524,1524,1524,0
|
|
20230616,142900,201760272,1524,1524,1524,1524,4
|
|
20230616,142800,201754176,1524,1524,1524,1524,10
|
|
20230616,142700,201738936,1522,1523,1523,1522,5000
|
|
20230616,142600,194126746,1523,1523,1523,1523,0
|
|
20230616,142500,194126746,1523,1523,1523,1523,4
|
|
20230616,142400,194120654,1525,1525,1525,1525,0
|
|
20230616,142300,194120654,1525,1525,1525,1525,0
|
|
20230616,142200,194120654,1525,1525,1525,1525,2
|
|
20230616,142100,194117604,1523,1523,1523,1523,985
|
|
20230616,142000,192617449,1523,1524,1524,1523,199
|
|
20230616,141900,192314183,1525,1525,1525,1525,0
|
|
20230616,141800,192314183,1525,1525,1525,1525,0
|
|
20230616,141700,192314183,1525,1525,1525,1525,283
|
|
20230616,141600,191882608,1524,1524,1524,1524,329
|
|
20230616,141500,191381212,1524,1524,1524,1523,121
|
|
20230616,141400,191196908,1524,1524,1524,1524,0
|
|
20230616,141300,191196908,1524,1524,1524,1524,842
|
|
20230616,141200,189913700,1524,1524,1524,1524,0
|
|
20230616,141100,189913700,1524,1524,1524,1524,0
|
|
20230616,141000,189913700,1524,1524,1524,1524,0
|
|
20230616,140900,189913700,1524,1524,1524,1524,420
|
|
20230616,140800,189273620,1524,1523,1524,1523,8
|
|
20230616,140700,189261429,1524,1524,1524,1524,3
|
|
20230616,140600,189256857,1524,1524,1524,1524,0
|
|
20230616,140500,189256857,1524,1524,1524,1524,347
|
|
20230616,140400,188728029,1524,1524,1524,1524,10
|
|
20230616,140300,188712789,1524,1523,1524,1523,183
|
|
20230616,140200,188434079,1524,1524,1524,1524,100
|
|
20230616,140100,188281679,1525,1525,1525,1525,10
|
|
20230616,140000,188266429,1525,1525,1525,1525,2
|
|
20230616,135900,188263379,1525,1525,1525,1525,2
|
|
20230616,135800,188260329,1525,1525,1525,1525,0
|
|
20230616,135700,188260329,1525,1525,1525,1525,1
|
|
20230616,135600,188258804,1524,1524,1524,1524,242
|
|
20230616,135500,187889996,1524,1524,1524,1524,99
|
|
20230616,135400,187739120,1524,1524,1524,1524,3
|
|
20230616,135300,187734548,1525,1525,1525,1525,0
|
|
20230616,135200,187734548,1525,1525,1525,1525,157
|
|
20230616,135100,187495123,1525,1526,1526,1525,1155
|
|
20230616,135000,185733747,1527,1527,1527,1527,1
|
|
20230616,134900,185732220,1527,1527,1527,1527,1
|
|
20230616,134800,185730693,1526,1523,1526,1523,2741
|
|
20230616,134700,181552658,1524,1525,1525,1524,1975
|
|
20230616,134600,178542746,1525,1525,1525,1525,5
|
|
20230616,134500,178535121,1525,1525,1525,1525,62
|
|
20230616,134400,178440571,1525,1525,1525,1525,10
|
|
20230616,134300,178425321,1525,1525,1525,1525,91
|
|
20230616,134200,178286546,1525,1525,1525,1525,411
|
|
20230616,134100,177659771,1525,1525,1525,1525,0
|
|
20230616,134000,177659771,1525,1525,1525,1525,0
|
|
20230616,133900,177659771,1525,1525,1525,1525,0
|
|
20230616,133800,177659771,1525,1525,1525,1525,0
|
|
20230616,133700,177659771,1525,1525,1525,1525,0
|
|
20230616,133600,177659771,1525,1526,1526,1525,1717
|
|
20230616,133500,175041345,1526,1526,1526,1526,160
|
|
20230616,133400,174797185,1526,1526,1526,1526,0
|
|
20230616,133300,174797185,1526,1527,1527,1526,12
|
|
20230616,133200,174778871,1525,1525,1525,1525,4717
|
|
20230616,133100,167585446,1525,1527,1527,1525,300
|
|
20230616,133000,167127746,1526,1526,1526,1526,2775
|
|
20230616,132900,162893096,1527,1527,1527,1527,86
|
|
20230616,132800,162761774,1527,1527,1527,1527,0
|
|
20230616,132700,162761774,1527,1527,1527,1527,10
|
|
20230616,132600,162746504,1526,1527,1527,1526,1469
|
|
20230616,132500,160504790,1526,1526,1526,1526,0
|
|
20230616,132400,160504790,1526,1527,1527,1526,200
|
|
20230616,132300,160199490,1527,1527,1527,1527,50
|
|
20230616,132200,160123140,1527,1527,1527,1527,5
|
|
20230616,132100,160115505,1527,1527,1527,1527,30
|
|
20230616,132000,160069695,1527,1527,1527,1527,21
|
|
20230616,131900,160037628,1527,1527,1527,1527,1000
|
|
20230616,131800,158510628,1526,1526,1526,1526,1
|
|
20230616,131700,158509102,1527,1527,1527,1527,1047
|
|
20230616,131600,156910333,1527,1527,1527,1527,0
|
|
20230616,131500,156910333,1527,1527,1527,1527,0
|
|
20230616,131400,156910333,1527,1527,1527,1527,48
|
|
20230616,131300,156837037,1526,1526,1526,1526,350
|
|
20230616,131200,156302937,1526,1526,1526,1526,0
|
|
20230616,131100,156302937,1526,1526,1526,1526,0
|
|
20230616,131000,156302937,1526,1528,1528,1526,540
|
|
20230616,130900,155478786,1526,1528,1528,1526,2000
|
|
20230616,130800,152426583,1526,1526,1526,1526,0
|
|
20230616,130700,152426583,1526,1526,1526,1526,0
|
|
20230616,130600,152426583,1526,1526,1526,1526,0
|
|
20230616,130500,152426583,1526,1526,1526,1526,0
|
|
20230616,130400,152426583,1526,1526,1526,1526,111
|
|
20230616,130300,152257197,1526,1526,1526,1526,506
|
|
20230616,130200,151485041,1526,1526,1526,1526,1108
|
|
20230616,130100,149794233,1526,1526,1526,1526,162
|
|
20230616,130000,149547021,1526,1526,1526,1526,150
|
|
20230616,125900,149318121,1526,1526,1526,1525,1011
|
|
20230616,125800,147776335,1526,1530,1530,1526,5711
|
|
20230616,125700,139057758,1532,1532,1532,1532,1000
|
|
20230616,125600,137525758,1533,1530,1533,1530,6
|
|
20230616,125500,137516572,1530,1532,1532,1530,4000
|
|
20230616,125400,131393156,1532,1532,1532,1532,0
|
|
20230616,125300,131393156,1532,1532,1532,1532,0
|
|
20230616,125200,131393156,1532,1532,1532,1532,321
|
|
20230616,125100,130901384,1532,1532,1532,1532,66
|
|
20230616,125000,130800272,1532,1532,1532,1532,0
|
|
20230616,124900,130800272,1532,1532,1532,1532,0
|
|
20230616,124800,130800272,1532,1532,1532,1532,0
|
|
20230616,124700,130800272,1532,1532,1532,1532,0
|
|
20230616,124600,130800272,1532,1532,1532,1532,0
|
|
20230616,124500,130800272,1532,1532,1532,1532,1
|
|
20230616,124400,130798740,1532,1532,1532,1532,0
|
|
20230616,124300,130798740,1532,1532,1532,1532,0
|
|
20230616,124200,130798740,1532,1532,1532,1532,0
|
|
20230616,124100,130798740,1532,1533,1533,1532,117
|
|
20230616,124000,130619457,1533,1533,1533,1533,150
|
|
20230616,123900,130389507,1532,1532,1532,1532,0
|
|
20230616,123800,130389507,1532,1532,1532,1532,0
|
|
20230616,123700,130389507,1532,1531,1532,1531,29
|
|
20230616,123600,130345080,1534,1534,1534,1534,0
|
|
20230616,123500,130345080,1534,1534,1534,1534,0
|
|
20230616,123400,130345080,1534,1534,1534,1534,1
|
|
20230616,123300,130343546,1531,1531,1531,1531,0
|
|
20230616,123200,130343546,1531,1531,1531,1531,0
|
|
20230616,123100,130343546,1531,1531,1531,1531,0
|
|
20230616,123000,130343546,1531,1531,1531,1531,0
|
|
20230616,122900,130343546,1531,1531,1531,1531,0
|
|
20230616,122800,130343546,1531,1531,1531,1531,0
|
|
20230616,122700,130343546,1531,1531,1531,1531,608
|
|
20230616,122600,129412698,1534,1534,1534,1534,0
|
|
20230616,122500,129412698,1534,1534,1534,1534,0
|
|
20230616,122400,129412698,1534,1534,1534,1534,0
|
|
20230616,122300,129412698,1534,1534,1534,1534,0
|
|
20230616,122200,129412698,1534,1534,1534,1534,10
|
|
20230616,122100,129397358,1534,1534,1534,1534,26
|
|
20230616,122000,129357474,1534,1534,1534,1534,144
|
|
20230616,121900,129136578,1534,1534,1534,1534,1
|
|
20230616,121800,129135044,1530,1530,1530,1530,1000
|
|
20230616,121700,127605044,1534,1531,1534,1531,51
|
|
20230616,121600,127526960,1532,1532,1532,1532,0
|
|
20230616,121500,127526960,1532,1532,1532,1532,171
|
|
20230616,121400,127264988,1527,1527,1527,1527,0
|
|
20230616,121300,127264988,1527,1527,1527,1527,14
|
|
20230616,121200,127243610,1527,1527,1527,1527,0
|
|
20230616,121100,127243610,1527,1527,1527,1527,4
|
|
20230616,121000,127237502,1527,1527,1527,1527,0
|
|
20230616,120900,127237502,1527,1528,1528,1527,838
|
|
20230616,120800,125957786,1528,1528,1528,1528,0
|
|
20230616,120700,125957786,1528,1528,1528,1528,22
|
|
20230616,120600,125924170,1528,1528,1528,1528,55
|
|
20230616,120500,125840130,1528,1528,1528,1528,3
|
|
20230616,120400,125835546,1527,1527,1527,1527,444
|
|
20230616,120300,125157558,1528,1528,1528,1528,16
|
|
20230616,120200,125133110,1528,1528,1528,1528,102
|
|
20230616,120100,124977254,1527,1527,1527,1527,0
|
|
20230616,120000,124977254,1527,1527,1527,1527,0
|
|
20230616,115900,124977254,1527,1527,1527,1527,0
|
|
20230616,115800,124977254,1527,1527,1527,1527,0
|
|
20230616,115700,124977254,1527,1531,1531,1527,7162
|
|
20230616,115600,114031510,1532,1532,1532,1532,29
|
|
20230616,115500,113987082,1532,1532,1532,1532,0
|
|
20230616,115400,113987082,1532,1532,1532,1532,0
|
|
20230616,115300,113987082,1532,1532,1532,1532,0
|
|
20230616,115200,113987082,1532,1533,1533,1532,28
|
|
20230616,115100,113944161,1534,1534,1534,1534,0
|
|
20230616,115000,113944161,1534,1534,1534,1534,40
|
|
20230616,114900,113882801,1534,1534,1534,1534,0
|
|
20230616,114800,113882801,1534,1534,1534,1534,0
|
|
20230616,114700,113882801,1534,1534,1534,1534,0
|
|
20230616,114600,113882801,1534,1534,1534,1534,0
|
|
20230616,114500,113882801,1534,1534,1534,1534,0
|
|
20230616,114400,113882801,1534,1535,1535,1534,2
|
|
20230616,114300,113879732,1535,1532,1535,1530,1018
|
|
20230616,114200,112321278,1531,1531,1531,1531,0
|
|
20230616,114100,112321278,1531,1531,1531,1531,270
|
|
20230616,114000,111907908,1531,1531,1531,1531,30
|
|
20230616,113900,111861978,1531,1534,1534,1531,1152
|
|
20230616,113800,110097872,1534,1534,1534,1534,0
|
|
20230616,113700,110097872,1534,1534,1534,1534,0
|
|
20230616,113600,110097872,1534,1534,1534,1534,0
|
|
20230616,113500,110097872,1534,1534,1534,1534,236
|
|
20230616,113400,109735848,1534,1534,1534,1534,36
|
|
20230616,113300,109680624,1534,1534,1534,1534,0
|
|
20230616,113200,109680624,1534,1534,1534,1534,8
|
|
20230616,113100,109668352,1534,1534,1534,1534,0
|
|
20230616,113000,109668352,1534,1534,1534,1534,2
|
|
20230616,112900,109665284,1534,1534,1534,1534,9
|
|
20230616,112800,109651478,1534,1534,1534,1534,85
|
|
20230616,112700,109521088,1535,1535,1535,1535,0
|
|
20230616,112600,109521088,1535,1535,1535,1535,0
|
|
20230616,112500,109521088,1535,1535,1535,1535,11
|
|
20230616,112400,109504203,1535,1535,1535,1535,0
|
|
20230616,112300,109504203,1535,1535,1535,1535,0
|
|
20230616,112200,109504203,1535,1535,1535,1535,17
|
|
20230616,112100,109478108,1536,1536,1536,1536,13
|
|
20230616,112000,109458140,1537,1537,1537,1537,5
|
|
20230616,111900,109450455,1537,1537,1537,1537,2
|
|
20230616,111800,109447381,1535,1535,1535,1535,58
|
|
20230616,111700,109358351,1535,1535,1535,1535,0
|
|
20230616,111600,109358351,1535,1535,1535,1535,0
|
|
20230616,111500,109358351,1535,1534,1535,1533,213
|
|
20230616,111400,109031780,1535,1535,1535,1535,0
|
|
20230616,111300,109031780,1535,1535,1535,1535,0
|
|
20230616,111200,109031780,1535,1535,1535,1535,19
|
|
20230616,111100,109002615,1535,1535,1535,1535,0
|
|
20230616,111000,109002615,1535,1535,1535,1535,0
|
|
20230616,110900,109002615,1535,1535,1535,1535,100
|
|
20230616,110800,108849115,1535,1535,1535,1535,1
|
|
20230616,110700,108847580,1535,1535,1535,1535,0
|
|
20230616,110600,108847580,1535,1535,1535,1535,0
|
|
20230616,110500,108847580,1535,1535,1535,1535,620
|
|
20230616,110400,107895880,1535,1532,1535,1532,14
|
|
20230616,110300,107874423,1532,1534,1534,1532,750
|
|
20230616,110200,106725101,1535,1534,1535,1534,38
|
|
20230616,110100,106666784,1534,1534,1534,1534,0
|
|
20230616,110000,106666784,1534,1534,1534,1534,237
|
|
20230616,105900,106303226,1534,1534,1534,1534,473
|
|
20230616,105800,105577644,1534,1534,1534,1534,0
|
|
20230616,105700,105577644,1534,1534,1534,1534,0
|
|
20230616,105600,105577644,1534,1534,1534,1534,0
|
|
20230616,105500,105577644,1534,1534,1534,1534,3
|
|
20230616,105400,105573042,1534,1534,1534,1534,0
|
|
20230616,105300,105573042,1534,1535,1535,1534,388
|
|
20230616,105200,104977490,1535,1535,1535,1535,0
|
|
20230616,105100,104977490,1535,1535,1535,1535,0
|
|
20230616,105000,104977490,1535,1535,1535,1535,0
|
|
20230616,104900,104977490,1535,1535,1535,1535,95
|
|
20230616,104800,104831665,1537,1537,1537,1537,0
|
|
20230616,104700,104831665,1537,1537,1537,1537,0
|
|
20230616,104600,104831665,1537,1537,1537,1537,0
|
|
20230616,104500,104831665,1537,1537,1537,1537,194
|
|
20230616,104400,104533487,1537,1537,1537,1537,1
|
|
20230616,104300,104531950,1531,1531,1531,1531,0
|
|
20230616,104200,104531950,1531,1531,1531,1531,0
|
|
20230616,104100,104531950,1531,1531,1531,1531,0
|
|
20230616,104000,104531950,1531,1532,1532,1531,4948
|
|
20230616,103900,96952389,1532,1532,1532,1532,2
|
|
20230616,103800,96949325,1530,1531,1531,1530,568
|
|
20230616,103700,96079963,1532,1532,1532,1532,22
|
|
20230616,103600,96046259,1531,1531,1531,1531,218
|
|
20230616,103500,95712501,1531,1531,1531,1531,1162
|
|
20230616,103400,93933479,1531,1532,1532,1531,222
|
|
20230616,103300,93593475,1531,1532,1532,1531,300
|
|
20230616,103200,93134025,1532,1532,1532,1532,0
|
|
20230616,103100,93134025,1532,1532,1532,1532,0
|
|
20230616,103000,93134025,1532,1532,1532,1532,22
|
|
20230616,102900,93100321,1531,1531,1531,1531,184
|
|
20230616,102800,92818617,1531,1532,1532,1531,867
|
|
20230616,102700,91490440,1532,1534,1534,1532,1550
|
|
20230616,102600,89115470,1535,1537,1537,1535,31
|
|
20230616,102500,89067869,1537,1537,1537,1537,42
|
|
20230616,102400,89003315,1537,1537,1537,1537,30
|
|
20230616,102300,88957205,1537,1535,1537,1535,62
|
|
20230616,102200,88861922,1535,1535,1535,1535,209
|
|
20230616,102100,88541107,1535,1535,1535,1535,7
|
|
20230616,102000,88530362,1535,1535,1535,1535,50
|
|
20230616,101900,88453612,1533,1533,1533,1533,627
|
|
20230616,101800,87492421,1532,1533,1533,1532,482
|
|
20230616,101700,86753715,1532,1534,1534,1532,293
|
|
20230616,101600,86304547,1535,1535,1535,1535,21
|
|
20230616,101500,86272312,1533,1533,1533,1533,1009
|
|
20230616,101400,84725515,1533,1533,1533,1533,1202
|
|
20230616,101300,82882849,1533,1533,1533,1533,1295
|
|
20230616,101200,80897614,1533,1535,1535,1533,1564
|
|
20230616,101100,78498436,1535,1535,1535,1535,8
|
|
20230616,101000,78486156,1535,1536,1536,1535,16
|
|
20230616,100900,78461595,1536,1537,1537,1536,203
|
|
20230616,100800,78149720,1537,1537,1538,1537,230
|
|
20230616,100700,77796199,1539,1538,1539,1538,300
|
|
20230616,100600,77334538,1539,1539,1539,1539,0
|
|
20230616,100500,77334538,1539,1539,1539,1539,6
|
|
20230616,100400,77325304,1539,1539,1539,1539,1
|
|
20230616,100300,77323765,1540,1540,1540,1540,55
|
|
20230616,100200,77239065,1537,1537,1537,1537,0
|
|
20230616,100100,77239065,1537,1537,1537,1537,422
|
|
20230616,100000,76590451,1537,1537,1543,1537,1453
|
|
20230616,095900,74349274,1537,1537,1537,1537,0
|
|
20230616,095800,74349274,1537,1538,1538,1537,328
|
|
20230616,095700,73845018,1539,1539,1539,1539,23
|
|
20230616,095600,73809621,1539,1539,1539,1539,215
|
|
20230616,095500,73478736,1547,1547,1547,1547,4
|
|
20230616,095400,73472548,1540,1540,1540,1540,832
|
|
20230616,095300,72191268,1545,1545,1545,1545,500
|
|
20230616,095200,71418768,1550,1540,1550,1540,2
|
|
20230616,095100,71415678,1550,1550,1550,1550,8
|
|
20230616,095000,71403278,1550,1550,1550,1550,8
|
|
20230616,094900,71390878,1553,1546,1553,1541,1136
|
|
20230616,094800,69639769,1543,1543,1543,1543,807
|
|
20230616,094700,68394568,1540,1540,1540,1540,0
|
|
20230616,094600,68394568,1540,1540,1540,1540,0
|
|
20230616,094500,68394568,1540,1540,1540,1540,0
|
|
20230616,094400,68394568,1540,1540,1543,1540,517
|
|
20230616,094300,67598379,1540,1543,1543,1540,690
|
|
20230616,094200,66535209,1553,1553,1553,1553,3
|
|
20230616,094100,66530550,1554,1545,1554,1545,100
|
|
20230616,094000,66375537,1543,1545,1554,1543,591
|
|
20230616,093900,65462253,1544,1554,1554,1544,181
|
|
20230616,093800,65182779,1544,1552,1552,1544,1800
|
|
20230616,093700,62400590,1555,1555,1555,1555,1
|
|
20230616,093600,62399035,1555,1555,1555,1554,1003
|
|
20230616,093500,60840370,1555,1555,1555,1555,62
|
|
20230616,093400,60743960,1555,1555,1556,1549,551
|
|
20230616,093300,59889660,1556,1556,1556,1556,12
|
|
20230616,093200,59870988,1550,1556,1556,1550,18
|
|
20230616,093100,59843052,1549,1556,1556,1549,1501
|
|
20230616,093000,57517996,1550,1550,1550,1550,1121
|
|
20230616,092900,55780446,1556,1557,1557,1556,118
|
|
20230616,092800,55596743,1559,1559,1559,1559,379
|
|
20230616,092700,55005882,1559,1559,1559,1558,890
|
|
20230616,092600,53618982,1558,1560,1560,1558,863
|
|
20230616,092500,52273522,1560,1560,1561,1560,1701
|
|
20230616,092400,49619961,1562,1547,1563,1547,2095
|
|
20230616,092300,46369327,1546,1547,1547,1546,627
|
|
20230616,092200,45399463,1547,1548,1548,1547,600
|
|
20230616,092100,44471163,1548,1541,1548,1541,8862
|
|
20230616,092000,30782390,1541,1541,1541,1541,10
|
|
20230616,091900,30766980,1541,1541,1541,1541,22
|
|
20230616,091800,30733078,1541,1537,1541,1537,6304
|
|
20230616,091700,21031081,1537,1537,1537,1537,41
|
|
20230616,091600,20968064,1537,1536,1537,1536,2789
|
|
20230616,091500,16683154,1536,1535,1536,1535,1646
|
|
20230616,091400,14155544,1535,1528,1535,1528,1037
|
|
20230616,091300,12570749,1528,1528,1528,1528,0
|
|
20230616,091200,12570749,1528,1528,1528,1528,100
|
|
20230616,091100,12417949,1528,1528,1528,1528,21
|
|
20230616,091000,12385861,1527,1529,1529,1527,1529
|
|
20230616,090900,10050474,1536,1536,1536,1535,98
|
|
20230616,090800,9899968,1536,1536,1536,1536,201
|
|
20230616,090700,9591232,1536,1536,1536,1536,10
|
|
20230616,090600,9575872,1537,1528,1537,1527,2300
|
|
20230616,090500,6061330,1538,1528,1538,1528,4
|
|
20230616,090400,6055198,1538,1538,1538,1538,100
|
|
20230616,090300,5901398,1540,1540,1540,1540,100
|
|
20230616,090200,5747398,1540,1539,1540,1539,310
|
|
20230616,090100,5270298,1540,1539,1540,1526,1935
|
|
20230616,090000,2317128,1526,1543,1543,1526,430
|