664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200100,279458110,1440,1440,1440,1440,2380
|
|
20230622,200000,279458110,1440,1440,1440,1440,0
|
|
20230622,195900,279458110,1440,1440,1440,1440,0
|
|
20230622,195800,279458110,1440,1440,1440,1440,0
|
|
20230622,195700,279458110,1440,1440,1440,1440,0
|
|
20230622,195600,279458110,1440,1440,1440,1440,0
|
|
20230622,195500,279458110,1440,1440,1440,1440,0
|
|
20230622,195400,279458110,1440,1440,1440,1440,0
|
|
20230622,195300,279458110,1440,1440,1440,1440,0
|
|
20230622,195200,279458110,1440,1440,1440,1440,0
|
|
20230622,195100,279458110,1440,1440,1440,1440,0
|
|
20230622,195000,279458110,1440,1440,1440,1440,0
|
|
20230622,194900,279458110,1440,1440,1440,1440,0
|
|
20230622,194800,279458110,1440,1440,1440,1440,0
|
|
20230622,194700,279458110,1440,1440,1440,1440,0
|
|
20230622,194600,279458110,1440,1440,1440,1440,0
|
|
20230622,194500,279458110,1440,1440,1440,1440,0
|
|
20230622,194400,279458110,1440,1440,1440,1440,0
|
|
20230622,194300,279458110,1440,1440,1440,1440,0
|
|
20230622,194200,279458110,1440,1440,1440,1440,0
|
|
20230622,194100,279458110,1440,1440,1440,1440,0
|
|
20230622,194000,279458110,1440,1440,1440,1440,0
|
|
20230622,193900,279458110,1440,1440,1440,1440,0
|
|
20230622,193800,279458110,1440,1440,1440,1440,0
|
|
20230622,193700,279458110,1440,1440,1440,1440,0
|
|
20230622,193600,279458110,1440,1440,1440,1440,0
|
|
20230622,193500,279458110,1440,1440,1440,1440,0
|
|
20230622,193400,279458110,1440,1440,1440,1440,0
|
|
20230622,193300,279458110,1440,1440,1440,1440,0
|
|
20230622,193200,279458110,1440,1440,1440,1440,0
|
|
20230622,193100,279458110,1440,1440,1440,1440,2380
|
|
20230622,193000,279458110,1440,1440,1440,1440,0
|
|
20230622,192900,279458110,1440,1440,1440,1440,0
|
|
20230622,192800,279458110,1440,1440,1440,1440,0
|
|
20230622,192700,279458110,1440,1440,1440,1440,0
|
|
20230622,192600,279458110,1440,1440,1440,1440,0
|
|
20230622,192500,279458110,1440,1440,1440,1440,0
|
|
20230622,192400,279458110,1440,1440,1440,1440,0
|
|
20230622,192300,279458110,1440,1440,1440,1440,0
|
|
20230622,192200,279458110,1440,1440,1440,1440,0
|
|
20230622,192100,279458110,1440,1440,1440,1440,0
|
|
20230622,192000,279458110,1440,1440,1440,1440,0
|
|
20230622,191900,279458110,1440,1440,1440,1440,0
|
|
20230622,191800,279458110,1440,1440,1440,1440,0
|
|
20230622,191700,279458110,1440,1440,1440,1440,0
|
|
20230622,191600,279458110,1440,1440,1440,1440,0
|
|
20230622,191500,279458110,1440,1440,1440,1440,0
|
|
20230622,191400,279458110,1440,1440,1440,1440,0
|
|
20230622,191300,279458110,1440,1440,1440,1440,0
|
|
20230622,191200,279458110,1440,1440,1440,1440,0
|
|
20230622,191100,279458110,1440,1440,1440,1440,0
|
|
20230622,191000,279458110,1440,1440,1440,1440,0
|
|
20230622,190900,279458110,1440,1440,1440,1440,0
|
|
20230622,190800,279458110,1440,1440,1440,1440,0
|
|
20230622,190700,279458110,1440,1440,1440,1440,0
|
|
20230622,190600,279458110,1440,1440,1440,1440,0
|
|
20230622,190500,279458110,1440,1440,1440,1440,0
|
|
20230622,190400,279458110,1440,1440,1440,1440,0
|
|
20230622,190300,279458110,1440,1440,1440,1440,0
|
|
20230622,190200,279458110,1440,1440,1440,1440,0
|
|
20230622,190100,279458110,1440,1440,1440,1440,2380
|
|
20230622,190000,279458110,1440,1440,1440,1440,0
|
|
20230622,185900,279458110,1440,1440,1440,1440,0
|
|
20230622,185800,279458110,1440,1440,1440,1440,0
|
|
20230622,185700,279458110,1440,1440,1440,1440,0
|
|
20230622,185600,279458110,1440,1440,1440,1440,0
|
|
20230622,185500,279458110,1440,1440,1440,1440,0
|
|
20230622,185400,279458110,1440,1440,1440,1440,0
|
|
20230622,185300,279458110,1440,1440,1440,1440,0
|
|
20230622,185200,279458110,1440,1440,1440,1440,0
|
|
20230622,185100,279458110,1440,1440,1440,1440,0
|
|
20230622,185000,279458110,1440,1440,1440,1440,0
|
|
20230622,184900,279458110,1440,1440,1440,1440,0
|
|
20230622,184800,279458110,1440,1440,1440,1440,0
|
|
20230622,184700,279458110,1440,1440,1440,1440,0
|
|
20230622,184600,279458110,1440,1440,1440,1440,0
|
|
20230622,184500,279458110,1440,1440,1440,1440,0
|
|
20230622,184400,279458110,1440,1440,1440,1440,0
|
|
20230622,184300,279458110,1440,1440,1440,1440,0
|
|
20230622,184200,279458110,1440,1440,1440,1440,0
|
|
20230622,184100,279458110,1440,1440,1440,1440,0
|
|
20230622,184000,279458110,1440,1440,1440,1440,0
|
|
20230622,183900,279458110,1440,1440,1440,1440,0
|
|
20230622,183800,279458110,1440,1440,1440,1440,0
|
|
20230622,183700,279458110,1440,1440,1440,1440,0
|
|
20230622,183600,279458110,1440,1440,1440,1440,0
|
|
20230622,183500,279458110,1440,1440,1440,1440,0
|
|
20230622,183400,279458110,1440,1440,1440,1440,0
|
|
20230622,183300,279458110,1440,1440,1440,1440,0
|
|
20230622,183200,279458110,1440,1440,1440,1440,0
|
|
20230622,183100,279458110,1440,1440,1440,1440,2380
|
|
20230622,183000,279458110,1440,1440,1440,1440,0
|
|
20230622,182900,279458110,1440,1440,1440,1440,0
|
|
20230622,182800,279458110,1440,1440,1440,1440,0
|
|
20230622,182700,279458110,1440,1440,1440,1440,0
|
|
20230622,182600,279458110,1440,1440,1440,1440,0
|
|
20230622,182500,279458110,1440,1440,1440,1440,0
|
|
20230622,182400,279458110,1440,1440,1440,1440,0
|
|
20230622,182300,279458110,1440,1440,1440,1440,0
|
|
20230622,182200,279458110,1440,1440,1440,1440,0
|
|
20230622,182100,279458110,1440,1440,1440,1440,0
|
|
20230622,182000,279458110,1440,1440,1440,1440,0
|
|
20230622,181900,279458110,1440,1440,1440,1440,0
|
|
20230622,181800,279458110,1440,1440,1440,1440,0
|
|
20230622,181700,279458110,1440,1440,1440,1440,0
|
|
20230622,181600,279458110,1440,1440,1440,1440,0
|
|
20230622,181500,279458110,1440,1440,1440,1440,0
|
|
20230622,181400,279458110,1440,1440,1440,1440,0
|
|
20230622,181300,279458110,1440,1440,1440,1440,0
|
|
20230622,181200,279458110,1440,1440,1440,1440,0
|
|
20230622,181100,279458110,1440,1440,1440,1440,0
|
|
20230622,181000,279458110,1440,1440,1440,1440,0
|
|
20230622,180900,279458110,1440,1440,1440,1440,0
|
|
20230622,180800,279458110,1440,1440,1440,1440,0
|
|
20230622,180700,279458110,1440,1440,1440,1440,0
|
|
20230622,180600,279458110,1440,1440,1440,1440,0
|
|
20230622,180500,279458110,1440,1440,1440,1440,0
|
|
20230622,180400,279458110,1440,1440,1440,1440,0
|
|
20230622,180300,279458110,1440,1440,1440,1440,0
|
|
20230622,180200,279458110,1440,1440,1440,1440,0
|
|
20230622,180100,279458110,1440,1440,1440,1440,2380
|
|
20230622,180000,279458110,1440,1440,1440,1440,0
|
|
20230622,175900,279458110,1440,1440,1440,1440,0
|
|
20230622,175800,279458110,1440,1440,1440,1440,0
|
|
20230622,175700,279458110,1440,1440,1440,1440,0
|
|
20230622,175600,279458110,1440,1440,1440,1440,0
|
|
20230622,175500,279458110,1440,1440,1440,1440,0
|
|
20230622,175400,279458110,1440,1440,1440,1440,0
|
|
20230622,175300,279458110,1440,1440,1440,1440,0
|
|
20230622,175200,279458110,1440,1440,1440,1440,0
|
|
20230622,175100,279458110,1440,1440,1440,1440,0
|
|
20230622,175000,279458110,1440,1440,1440,1440,0
|
|
20230622,174900,279458110,1440,1440,1440,1440,0
|
|
20230622,174800,279458110,1440,1440,1440,1440,0
|
|
20230622,174700,279458110,1440,1440,1440,1440,0
|
|
20230622,174600,279458110,1440,1440,1440,1440,0
|
|
20230622,174500,279458110,1440,1440,1440,1440,0
|
|
20230622,174400,279458110,1440,1440,1440,1440,0
|
|
20230622,174300,279458110,1440,1440,1440,1440,0
|
|
20230622,174200,279458110,1440,1440,1440,1440,0
|
|
20230622,174100,279458110,1440,1440,1440,1440,0
|
|
20230622,174000,279458110,1440,1440,1440,1440,0
|
|
20230622,173900,279458110,1440,1440,1440,1440,0
|
|
20230622,173800,279458110,1440,1440,1440,1440,0
|
|
20230622,173700,279458110,1440,1440,1440,1440,0
|
|
20230622,173600,279458110,1440,1440,1440,1440,0
|
|
20230622,173500,279458110,1440,1440,1440,1440,0
|
|
20230622,173400,279458110,1440,1440,1440,1440,0
|
|
20230622,173300,279458110,1440,1440,1440,1440,0
|
|
20230622,173200,279458110,1440,1440,1440,1440,0
|
|
20230622,173100,279458110,1440,1440,1440,1440,2380
|
|
20230622,173000,279458110,1440,1440,1440,1440,0
|
|
20230622,172900,279458110,1440,1440,1440,1440,0
|
|
20230622,172800,279458110,1440,1440,1440,1440,0
|
|
20230622,172700,279458110,1440,1440,1440,1440,0
|
|
20230622,172600,279458110,1440,1440,1440,1440,0
|
|
20230622,172500,279458110,1440,1440,1440,1440,0
|
|
20230622,172400,279458110,1440,1440,1440,1440,0
|
|
20230622,172300,279458110,1440,1440,1440,1440,0
|
|
20230622,172200,279458110,1440,1440,1440,1440,0
|
|
20230622,172100,279458110,1440,1440,1440,1440,0
|
|
20230622,172000,279458110,1440,1440,1440,1440,0
|
|
20230622,171900,279458110,1440,1440,1440,1440,0
|
|
20230622,171800,279458110,1440,1440,1440,1440,0
|
|
20230622,171700,279458110,1440,1440,1440,1440,0
|
|
20230622,171600,279458110,1440,1440,1440,1440,0
|
|
20230622,171500,279458110,1440,1440,1440,1440,0
|
|
20230622,171400,279458110,1440,1440,1440,1440,0
|
|
20230622,171300,279458110,1440,1440,1440,1440,0
|
|
20230622,171200,279458110,1440,1440,1440,1440,0
|
|
20230622,171100,279458110,1440,1440,1440,1440,0
|
|
20230622,171000,279458110,1440,1440,1440,1440,0
|
|
20230622,170900,279458110,1440,1440,1440,1440,0
|
|
20230622,170800,279458110,1440,1440,1440,1440,0
|
|
20230622,170700,279458110,1440,1440,1440,1440,0
|
|
20230622,170600,279458110,1440,1440,1440,1440,0
|
|
20230622,170500,279458110,1440,1440,1440,1440,0
|
|
20230622,170400,279458110,1440,1440,1440,1440,0
|
|
20230622,170300,279458110,1440,1440,1440,1440,0
|
|
20230622,170200,279458110,1440,1440,1440,1440,0
|
|
20230622,170100,279458110,1440,1440,1440,1440,2380
|
|
20230622,170000,279458110,1440,1440,1440,1440,0
|
|
20230622,165900,279458110,1440,1440,1440,1440,0
|
|
20230622,165800,279458110,1440,1440,1440,1440,0
|
|
20230622,165700,279458110,1440,1440,1440,1440,0
|
|
20230622,165600,279458110,1440,1440,1440,1440,0
|
|
20230622,165500,279458110,1440,1440,1440,1440,0
|
|
20230622,165400,279458110,1440,1440,1440,1440,0
|
|
20230622,165300,279458110,1440,1440,1440,1440,0
|
|
20230622,165200,279458110,1440,1440,1440,1440,0
|
|
20230622,165100,279458110,1440,1440,1440,1440,0
|
|
20230622,165000,279458110,1440,1440,1440,1440,0
|
|
20230622,164900,279458110,1440,1440,1440,1440,0
|
|
20230622,164800,279458110,1440,1440,1440,1440,0
|
|
20230622,164700,279458110,1440,1440,1440,1440,0
|
|
20230622,164600,279458110,1440,1440,1440,1440,0
|
|
20230622,164500,279458110,1440,1440,1440,1440,0
|
|
20230622,164400,279458110,1440,1440,1440,1440,0
|
|
20230622,164300,279458110,1440,1440,1440,1440,0
|
|
20230622,164200,279458110,1440,1440,1440,1440,0
|
|
20230622,164100,279458110,1440,1440,1440,1440,0
|
|
20230622,164000,279458110,1440,1440,1440,1440,0
|
|
20230622,163900,279458110,1440,1440,1440,1440,0
|
|
20230622,163800,279458110,1440,1440,1440,1440,0
|
|
20230622,163700,279458110,1440,1440,1440,1440,0
|
|
20230622,163600,279458110,1440,1440,1440,1440,0
|
|
20230622,163500,279458110,1440,1440,1440,1440,0
|
|
20230622,163400,279458110,1440,1440,1440,1440,0
|
|
20230622,163300,279458110,1440,1440,1440,1440,0
|
|
20230622,163200,279458110,1440,1440,1440,1440,0
|
|
20230622,163100,279458110,1440,1440,1440,1440,2380
|
|
20230622,163000,279458110,1440,1440,1440,1440,0
|
|
20230622,162900,279458110,1440,1440,1440,1440,0
|
|
20230622,162800,279458110,1440,1440,1440,1440,0
|
|
20230622,162700,279458110,1440,1440,1440,1440,0
|
|
20230622,162600,279458110,1440,1440,1440,1440,0
|
|
20230622,162500,279458110,1440,1440,1440,1440,0
|
|
20230622,162400,279458110,1440,1440,1440,1440,0
|
|
20230622,162300,279458110,1440,1440,1440,1440,0
|
|
20230622,162200,279458110,1440,1440,1440,1440,0
|
|
20230622,162100,279458110,1440,1440,1440,1440,0
|
|
20230622,162000,279458110,1440,1440,1440,1440,0
|
|
20230622,161900,279458110,1440,1440,1440,1440,0
|
|
20230622,161800,279458110,1440,1440,1440,1440,0
|
|
20230622,161700,279458110,1440,1440,1440,1440,0
|
|
20230622,161600,279458110,1440,1440,1440,1440,0
|
|
20230622,161500,279458110,1440,1440,1440,1440,0
|
|
20230622,161400,279458110,1440,1440,1440,1440,0
|
|
20230622,161300,279458110,1440,1440,1440,1440,0
|
|
20230622,161200,279458110,1440,1440,1440,1440,0
|
|
20230622,161100,279458110,1440,1440,1440,1440,0
|
|
20230622,161000,279458110,1440,1440,1440,1440,0
|
|
20230622,160900,279458110,1440,1440,1440,1440,0
|
|
20230622,160800,279458110,1440,1440,1440,1440,0
|
|
20230622,160700,279458110,1440,1440,1440,1440,0
|
|
20230622,160600,279458110,1440,1440,1440,1440,0
|
|
20230622,160500,279458110,1440,1440,1440,1440,0
|
|
20230622,160400,279458110,1440,1440,1440,1440,0
|
|
20230622,160300,279458110,1440,1440,1440,1440,0
|
|
20230622,160200,279458110,1440,1440,1440,1440,0
|
|
20230622,160100,279458110,1440,1440,1440,1440,2380
|
|
20230622,160000,279458110,1440,1440,1440,1440,0
|
|
20230622,155900,279458110,1440,1440,1440,1440,0
|
|
20230622,155800,279458110,1440,1440,1440,1440,0
|
|
20230622,155700,279458110,1440,1440,1440,1440,0
|
|
20230622,155600,279458110,1440,1440,1440,1440,0
|
|
20230622,155500,279458110,1440,1440,1440,1440,0
|
|
20230622,155400,279458110,1440,1440,1440,1440,0
|
|
20230622,155300,279458110,1440,1440,1440,1440,0
|
|
20230622,155200,279458110,1440,1440,1440,1440,0
|
|
20230622,155100,279458110,1440,1440,1440,1440,0
|
|
20230622,155000,279458110,1440,1440,1440,1440,0
|
|
20230622,154900,279458110,1440,1440,1440,1440,0
|
|
20230622,154800,279458110,1440,1440,1440,1440,0
|
|
20230622,154700,279458110,1440,1440,1440,1440,0
|
|
20230622,154600,279458110,1440,1440,1440,1440,0
|
|
20230622,154500,279458110,1440,1440,1440,1440,0
|
|
20230622,154400,279458110,1440,1440,1440,1440,0
|
|
20230622,154300,279458110,1440,1440,1440,1440,0
|
|
20230622,154200,279458110,1440,1440,1440,1440,0
|
|
20230622,154100,279458110,1440,1440,1440,1440,0
|
|
20230622,154000,279458110,1440,1440,1440,1440,0
|
|
20230622,153900,279458110,1440,1440,1440,1440,0
|
|
20230622,153800,279458110,1440,1440,1440,1440,0
|
|
20230622,153700,279458110,1440,1440,1440,1440,0
|
|
20230622,153600,279458110,1440,1440,1440,1440,0
|
|
20230622,153500,279458110,1440,1440,1440,1440,0
|
|
20230622,153400,279458110,1440,1440,1440,1440,0
|
|
20230622,153300,279458110,1440,1440,1440,1440,0
|
|
20230622,153200,279458110,1440,1440,1440,1440,0
|
|
20230622,153100,279458110,1440,1440,1440,1440,2380
|
|
20230622,153000,279458110,1440,1440,1440,1440,2380
|
|
20230622,152900,276030910,1444,1444,1444,1444,0
|
|
20230622,152800,276030910,1444,1444,1444,1444,0
|
|
20230622,152700,276030910,1444,1444,1444,1444,0
|
|
20230622,152600,276030910,1444,1444,1444,1444,0
|
|
20230622,152500,276030910,1444,1444,1444,1444,0
|
|
20230622,152400,276030910,1444,1444,1444,1444,0
|
|
20230622,152300,276030910,1444,1444,1444,1444,0
|
|
20230622,152200,276030910,1444,1444,1444,1444,0
|
|
20230622,152100,276030910,1444,1444,1444,1444,0
|
|
20230622,152000,276030910,1444,1444,1444,1444,0
|
|
20230622,151900,276030910,1444,1441,1444,1441,578
|
|
20230622,151800,275197784,1441,1441,1441,1441,250
|
|
20230622,151700,274837534,1441,1441,1441,1441,0
|
|
20230622,151600,274837534,1441,1441,1441,1441,530
|
|
20230622,151500,274073804,1440,1440,1440,1440,0
|
|
20230622,151400,274073804,1440,1440,1440,1440,0
|
|
20230622,151300,274073804,1440,1441,1441,1440,1300
|
|
20230622,151200,272201673,1440,1440,1441,1440,4233
|
|
20230622,151100,266106152,1440,1440,1440,1440,0
|
|
20230622,151000,266106152,1440,1444,1444,1440,1389
|
|
20230622,150900,264105485,1446,1444,1446,1444,2
|
|
20230622,150800,264102595,1444,1444,1444,1444,2
|
|
20230622,150700,264099707,1444,1444,1444,1444,479
|
|
20230622,150600,263408031,1442,1441,1442,1441,220
|
|
20230622,150500,263090864,1442,1441,1442,1441,303
|
|
20230622,150400,262654238,1442,1442,1442,1442,3
|
|
20230622,150300,262649912,1441,1442,1442,1441,35
|
|
20230622,150200,262599476,1441,1442,1442,1441,2130
|
|
20230622,150100,259529411,1442,1443,1443,1442,2000
|
|
20230622,150000,256644707,1444,1444,1444,1444,0
|
|
20230622,145900,256644707,1444,1444,1444,1444,0
|
|
20230622,145800,256644707,1444,1444,1444,1444,0
|
|
20230622,145700,256644707,1444,1444,1444,1444,113
|
|
20230622,145600,256481535,1444,1444,1444,1444,0
|
|
20230622,145500,256481535,1444,1446,1446,1444,101
|
|
20230622,145400,256335689,1444,1444,1444,1444,0
|
|
20230622,145300,256335689,1444,1444,1444,1444,0
|
|
20230622,145200,256335689,1444,1444,1444,1444,0
|
|
20230622,145100,256335689,1444,1444,1444,1444,0
|
|
20230622,145000,256335689,1444,1444,1444,1444,0
|
|
20230622,144900,256335689,1444,1444,1444,1444,0
|
|
20230622,144800,256335689,1444,1444,1444,1444,0
|
|
20230622,144700,256335689,1444,1445,1445,1444,50
|
|
20230622,144600,256263478,1446,1446,1446,1446,0
|
|
20230622,144500,256263478,1446,1446,1446,1446,0
|
|
20230622,144400,256263478,1446,1446,1446,1446,0
|
|
20230622,144300,256263478,1446,1446,1446,1446,1520
|
|
20230622,144200,254065558,1446,1446,1446,1446,646
|
|
20230622,144100,253131442,1445,1445,1445,1445,0
|
|
20230622,144000,253131442,1445,1445,1445,1445,500
|
|
20230622,143900,252408942,1446,1446,1446,1446,5
|
|
20230622,143800,252401712,1446,1446,1446,1446,0
|
|
20230622,143700,252401712,1446,1445,1446,1445,100
|
|
20230622,143600,252257117,1446,1446,1446,1446,200
|
|
20230622,143500,251967917,1446,1446,1446,1446,0
|
|
20230622,143400,251967917,1446,1442,1446,1441,1527
|
|
20230622,143300,249765955,1446,1446,1446,1446,1261
|
|
20230622,143200,247942549,1441,1441,1441,1441,0
|
|
20230622,143100,247942549,1441,1441,1441,1441,50
|
|
20230622,143000,247870499,1442,1442,1442,1442,20
|
|
20230622,142900,247841659,1442,1442,1442,1442,10
|
|
20230622,142800,247827239,1442,1441,1442,1441,3678
|
|
20230622,142700,242527240,1442,1442,1442,1442,1926
|
|
20230622,142600,239749948,1442,1446,1446,1442,301
|
|
20230622,142500,239315902,1446,1446,1446,1446,4
|
|
20230622,142400,239310118,1442,1442,1442,1442,0
|
|
20230622,142300,239310118,1442,1442,1442,1442,1125
|
|
20230622,142200,237687868,1443,1444,1444,1443,15
|
|
20230622,142100,237666213,1443,1443,1443,1443,0
|
|
20230622,142000,237666213,1443,1443,1443,1443,122
|
|
20230622,141900,237490167,1443,1443,1443,1443,0
|
|
20230622,141800,237490167,1443,1443,1443,1443,532
|
|
20230622,141700,236722491,1443,1443,1443,1443,0
|
|
20230622,141600,236722491,1443,1443,1443,1443,0
|
|
20230622,141500,236722491,1443,1443,1443,1443,0
|
|
20230622,141400,236722491,1443,1443,1443,1443,11
|
|
20230622,141300,236706618,1442,1442,1442,1442,0
|
|
20230622,141200,236706618,1442,1442,1442,1442,0
|
|
20230622,141100,236706618,1442,1442,1442,1442,21
|
|
20230622,141000,236676336,1447,1443,1447,1443,20
|
|
20230622,140900,236647432,1442,1442,1442,1442,14
|
|
20230622,140800,236627244,1443,1443,1443,1443,60
|
|
20230622,140700,236540664,1442,1442,1442,1442,0
|
|
20230622,140600,236540664,1442,1442,1442,1442,0
|
|
20230622,140500,236540664,1442,1442,1442,1442,0
|
|
20230622,140400,236540664,1442,1442,1442,1442,0
|
|
20230622,140300,236540664,1442,1442,1443,1442,300
|
|
20230622,140200,236108009,1442,1442,1442,1442,0
|
|
20230622,140100,236108009,1442,1442,1442,1442,0
|
|
20230622,140000,236108009,1442,1442,1442,1442,0
|
|
20230622,135900,236108009,1442,1442,1442,1442,100
|
|
20230622,135800,235963809,1442,1442,1442,1442,0
|
|
20230622,135700,235963809,1442,1442,1442,1442,807
|
|
20230622,135600,234800115,1442,1442,1442,1442,570
|
|
20230622,135500,233978175,1442,1442,1442,1441,1454
|
|
20230622,135400,231881707,1442,1446,1446,1442,339
|
|
20230622,135300,231391669,1446,1446,1446,1446,2
|
|
20230622,135200,231388777,1441,1441,1441,1441,0
|
|
20230622,135100,231388777,1441,1441,1441,1441,0
|
|
20230622,135000,231388777,1441,1447,1447,1441,4470
|
|
20230622,134900,224941087,1447,1447,1447,1447,1
|
|
20230622,134800,224939640,1447,1447,1447,1447,10
|
|
20230622,134700,224925170,1449,1449,1449,1449,0
|
|
20230622,134600,224925170,1449,1449,1449,1449,0
|
|
20230622,134500,224925170,1449,1448,1449,1448,300
|
|
20230622,134400,224490670,1447,1447,1447,1447,481
|
|
20230622,134300,223794663,1449,1449,1449,1449,0
|
|
20230622,134200,223794663,1449,1449,1449,1449,2
|
|
20230622,134100,223791765,1448,1448,1448,1448,580
|
|
20230622,134000,222951925,1448,1448,1448,1448,0
|
|
20230622,133900,222951925,1448,1448,1448,1448,0
|
|
20230622,133800,222951925,1448,1448,1448,1448,92
|
|
20230622,133700,222818709,1448,1448,1448,1448,0
|
|
20230622,133600,222818709,1448,1448,1448,1448,401
|
|
20230622,133500,222238061,1448,1448,1448,1448,0
|
|
20230622,133400,222238061,1448,1448,1448,1448,0
|
|
20230622,133300,222238061,1448,1448,1448,1448,656
|
|
20230622,133200,221288173,1448,1448,1448,1448,0
|
|
20230622,133100,221288173,1448,1447,1448,1447,1511
|
|
20230622,133000,219100272,1447,1448,1448,1447,35
|
|
20230622,132900,219049625,1443,1443,1443,1443,0
|
|
20230622,132800,219049625,1443,1443,1443,1443,0
|
|
20230622,132700,219049625,1443,1448,1448,1443,1030
|
|
20230622,132600,217562258,1448,1448,1448,1448,0
|
|
20230622,132500,217562258,1448,1448,1448,1448,0
|
|
20230622,132400,217562258,1448,1448,1448,1448,300
|
|
20230622,132300,217127858,1448,1448,1448,1448,3
|
|
20230622,132200,217123514,1447,1447,1447,1447,83
|
|
20230622,132100,217003413,1447,1447,1447,1447,1010
|
|
20230622,132000,215541943,1447,1447,1447,1447,4
|
|
20230622,131900,215536155,1447,1447,1447,1447,0
|
|
20230622,131800,215536155,1447,1447,1447,1447,1102
|
|
20230622,131700,213941561,1447,1447,1447,1447,0
|
|
20230622,131600,213941561,1447,1447,1447,1447,0
|
|
20230622,131500,213941561,1447,1447,1447,1447,2
|
|
20230622,131400,213938667,1447,1447,1447,1447,0
|
|
20230622,131300,213938667,1447,1447,1447,1447,1
|
|
20230622,131200,213937220,1447,1447,1447,1447,4
|
|
20230622,131100,213931432,1447,1447,1447,1447,2
|
|
20230622,131000,213928538,1448,1448,1448,1448,0
|
|
20230622,130900,213928538,1448,1446,1448,1445,3105
|
|
20230622,130800,209439934,1447,1447,1447,1447,7051
|
|
20230622,130700,199237137,1449,1449,1449,1449,2
|
|
20230622,130600,199234239,1447,1447,1447,1447,152
|
|
20230622,130500,199014295,1449,1449,1449,1449,10
|
|
20230622,130400,198999805,1449,1449,1449,1449,2
|
|
20230622,130300,198996907,1449,1448,1449,1447,718
|
|
20230622,130200,197957850,1448,1448,1448,1448,4
|
|
20230622,130100,197952058,1449,1449,1449,1449,1
|
|
20230622,130000,197950609,1447,1447,1447,1447,2050
|
|
20230622,125900,194984259,1447,1447,1447,1447,59
|
|
20230622,125800,194898886,1447,1447,1447,1447,0
|
|
20230622,125700,194898886,1447,1447,1447,1447,0
|
|
20230622,125600,194898886,1447,1447,1447,1447,0
|
|
20230622,125500,194898886,1447,1447,1447,1447,0
|
|
20230622,125400,194898886,1447,1447,1447,1447,0
|
|
20230622,125300,194898886,1447,1447,1447,1447,349
|
|
20230622,125200,194393883,1447,1447,1447,1447,0
|
|
20230622,125100,194393883,1447,1447,1447,1447,71
|
|
20230622,125000,194291146,1447,1447,1447,1447,2
|
|
20230622,124900,194288252,1447,1447,1447,1447,50
|
|
20230622,124800,194215902,1447,1448,1448,1447,3578
|
|
20230622,124700,189038415,1447,1447,1447,1447,7014
|
|
20230622,124600,178889157,1447,1447,1447,1447,1
|
|
20230622,124500,178887710,1447,1447,1447,1447,0
|
|
20230622,124400,178887710,1447,1449,1449,1447,3640
|
|
20230622,124300,173618916,1449,1449,1449,1449,73
|
|
20230622,124200,173513139,1453,1453,1453,1453,1
|
|
20230622,124100,173511686,1450,1451,1451,1450,100
|
|
20230622,124000,173366636,1452,1449,1452,1449,1048
|
|
20230622,123900,171847934,1450,1448,1450,1448,188
|
|
20230622,123800,171575488,1448,1448,1449,1448,41
|
|
20230622,123700,171516115,1448,1448,1448,1448,2
|
|
20230622,123600,171513219,1448,1448,1448,1448,57
|
|
20230622,123500,171430683,1449,1449,1449,1449,0
|
|
20230622,123400,171430683,1449,1449,1449,1449,0
|
|
20230622,123300,171430683,1449,1449,1449,1449,0
|
|
20230622,123200,171430683,1449,1449,1449,1449,0
|
|
20230622,123100,171430683,1449,1448,1449,1448,8
|
|
20230622,123000,171419094,1446,1448,1448,1446,58
|
|
20230622,122900,171335116,1449,1448,1449,1448,57
|
|
20230622,122800,171252530,1446,1446,1446,1446,8
|
|
20230622,122700,171240962,1446,1446,1446,1446,8
|
|
20230622,122600,171229394,1448,1446,1448,1446,209
|
|
20230622,122500,170927178,1446,1446,1446,1446,7
|
|
20230622,122400,170917056,1446,1446,1446,1446,25
|
|
20230622,122300,170880906,1446,1446,1446,1446,175
|
|
20230622,122200,170627856,1449,1449,1449,1449,0
|
|
20230622,122100,170627856,1449,1448,1450,1446,1008
|
|
20230622,122000,169169509,1449,1449,1449,1449,1
|
|
20230622,121900,169168060,1448,1448,1448,1448,0
|
|
20230622,121800,169168060,1448,1448,1448,1448,0
|
|
20230622,121700,169168060,1448,1448,1448,1448,0
|
|
20230622,121600,169168060,1448,1448,1448,1448,3
|
|
20230622,121500,169163716,1453,1452,1453,1452,100
|
|
20230622,121400,169018418,1453,1453,1453,1453,25
|
|
20230622,121300,168982093,1453,1453,1453,1453,50
|
|
20230622,121200,168909443,1448,1448,1448,1448,0
|
|
20230622,121100,168909443,1448,1450,1450,1448,932
|
|
20230622,121000,167559383,1450,1450,1450,1450,4
|
|
20230622,120900,167553583,1450,1450,1450,1450,0
|
|
20230622,120800,167553583,1450,1450,1450,1450,0
|
|
20230622,120700,167553583,1450,1450,1450,1450,3276
|
|
20230622,120600,162803383,1451,1452,1452,1451,1286
|
|
20230622,120500,160936800,1453,1453,1453,1453,2068
|
|
20230622,120400,157931996,1454,1454,1454,1454,0
|
|
20230622,120300,157931996,1454,1454,1454,1454,0
|
|
20230622,120200,157931996,1454,1454,1454,1454,5
|
|
20230622,120100,157924726,1454,1454,1454,1454,0
|
|
20230622,120000,157924726,1454,1454,1454,1454,30
|
|
20230622,115900,157881106,1454,1454,1454,1454,7
|
|
20230622,115800,157870928,1454,1454,1454,1454,0
|
|
20230622,115700,157870928,1454,1454,1454,1454,0
|
|
20230622,115600,157870928,1454,1454,1454,1454,10
|
|
20230622,115500,157856388,1453,1453,1453,1453,0
|
|
20230622,115400,157856388,1453,1453,1453,1453,0
|
|
20230622,115300,157856388,1453,1453,1453,1453,0
|
|
20230622,115200,157856388,1453,1454,1454,1453,37
|
|
20230622,115100,157802626,1454,1454,1454,1454,0
|
|
20230622,115000,157802626,1454,1454,1454,1454,0
|
|
20230622,114900,157802626,1454,1454,1454,1454,10
|
|
20230622,114800,157788086,1454,1454,1454,1454,0
|
|
20230622,114700,157788086,1454,1454,1454,1454,0
|
|
20230622,114600,157788086,1454,1454,1454,1454,11
|
|
20230622,114500,157772092,1454,1454,1454,1454,4
|
|
20230622,114400,157766276,1453,1453,1453,1453,19
|
|
20230622,114300,157738669,1454,1454,1454,1454,0
|
|
20230622,114200,157738669,1454,1454,1454,1454,0
|
|
20230622,114100,157738669,1454,1454,1454,1454,100
|
|
20230622,114000,157593269,1454,1454,1454,1454,0
|
|
20230622,113900,157593269,1454,1454,1454,1454,521
|
|
20230622,113800,156835735,1454,1454,1454,1454,0
|
|
20230622,113700,156835735,1454,1454,1454,1454,0
|
|
20230622,113600,156835735,1454,1454,1454,1454,0
|
|
20230622,113500,156835735,1454,1454,1454,1454,0
|
|
20230622,113400,156835735,1454,1454,1454,1454,40
|
|
20230622,113300,156777575,1454,1454,1454,1454,0
|
|
20230622,113200,156777575,1454,1454,1454,1454,0
|
|
20230622,113100,156777575,1454,1454,1454,1454,400
|
|
20230622,113000,156195975,1454,1454,1454,1454,400
|
|
20230622,112900,155614375,1454,1455,1455,1454,2535
|
|
20230622,112800,151928484,1454,1454,1454,1454,0
|
|
20230622,112700,151928484,1454,1454,1454,1454,0
|
|
20230622,112600,151928484,1454,1454,1454,1454,0
|
|
20230622,112500,151928484,1454,1455,1455,1454,71
|
|
20230622,112400,151825197,1455,1456,1456,1455,518
|
|
20230622,112300,151071007,1456,1456,1456,1456,0
|
|
20230622,112200,151071007,1456,1456,1456,1456,0
|
|
20230622,112100,151071007,1456,1456,1456,1456,0
|
|
20230622,112000,151071007,1456,1456,1456,1456,0
|
|
20230622,111900,151071007,1456,1456,1456,1456,1
|
|
20230622,111800,151069551,1456,1456,1456,1456,0
|
|
20230622,111700,151069551,1456,1456,1456,1456,53
|
|
20230622,111600,150992383,1456,1456,1456,1456,10
|
|
20230622,111500,150977823,1456,1456,1456,1456,28
|
|
20230622,111400,150937055,1456,1456,1456,1456,0
|
|
20230622,111300,150937055,1456,1456,1456,1456,1
|
|
20230622,111200,150935599,1456,1456,1456,1456,0
|
|
20230622,111100,150935599,1456,1456,1456,1456,0
|
|
20230622,111000,150935599,1456,1456,1456,1456,1
|
|
20230622,110900,150934143,1455,1455,1455,1455,40
|
|
20230622,110800,150875943,1455,1455,1455,1455,50
|
|
20230622,110700,150803193,1455,1455,1455,1455,304
|
|
20230622,110600,150360873,1455,1455,1455,1455,359
|
|
20230622,110500,149838528,1454,1454,1454,1454,0
|
|
20230622,110400,149838528,1454,1454,1454,1454,0
|
|
20230622,110300,149838528,1454,1455,1455,1454,141
|
|
20230622,110200,149633445,1455,1455,1455,1455,60
|
|
20230622,110100,149546145,1455,1455,1455,1455,0
|
|
20230622,110000,149546145,1455,1455,1455,1455,836
|
|
20230622,105900,148329765,1455,1455,1455,1455,164
|
|
20230622,105800,148091145,1455,1456,1456,1455,102
|
|
20230622,105700,147942642,1456,1457,1457,1456,500
|
|
20230622,105600,147214391,1460,1460,1460,1460,0
|
|
20230622,105500,147214391,1460,1460,1460,1460,0
|
|
20230622,105400,147214391,1460,1460,1460,1460,0
|
|
20230622,105300,147214391,1460,1460,1460,1460,300
|
|
20230622,105200,146776391,1460,1460,1460,1460,0
|
|
20230622,105100,146776391,1460,1460,1460,1460,0
|
|
20230622,105000,146776391,1460,1460,1460,1460,0
|
|
20230622,104900,146776391,1460,1460,1460,1460,0
|
|
20230622,104800,146776391,1460,1460,1460,1460,20
|
|
20230622,104700,146747191,1460,1460,1460,1460,0
|
|
20230622,104600,146747191,1460,1460,1460,1460,0
|
|
20230622,104500,146747191,1460,1460,1460,1460,1
|
|
20230622,104400,146745731,1460,1460,1460,1460,1
|
|
20230622,104300,146744271,1455,1454,1455,1454,397
|
|
20230622,104200,146166985,1454,1454,1454,1454,600
|
|
20230622,104100,145294585,1454,1454,1454,1454,0
|
|
20230622,104000,145294585,1454,1454,1454,1454,0
|
|
20230622,103900,145294585,1454,1454,1454,1454,652
|
|
20230622,103800,144346577,1454,1454,1454,1454,14
|
|
20230622,103700,144326221,1454,1454,1454,1453,246
|
|
20230622,103600,143968539,1454,1455,1455,1454,1953
|
|
20230622,103500,141128425,1455,1455,1455,1455,0
|
|
20230622,103400,141128425,1455,1455,1455,1455,0
|
|
20230622,103300,141128425,1455,1460,1460,1455,410
|
|
20230622,103200,140531825,1460,1460,1460,1460,7
|
|
20230622,103100,140521605,1460,1460,1460,1460,50
|
|
20230622,103000,140448605,1460,1460,1460,1460,22
|
|
20230622,102900,140416485,1460,1460,1460,1460,34
|
|
20230622,102800,140366845,1460,1460,1460,1460,0
|
|
20230622,102700,140366845,1460,1460,1460,1460,30
|
|
20230622,102600,140323045,1460,1460,1460,1460,0
|
|
20230622,102500,140323045,1460,1460,1460,1455,1631
|
|
20230622,102400,137949309,1460,1460,1460,1460,6
|
|
20230622,102300,137940549,1456,1456,1456,1456,60
|
|
20230622,102200,137853189,1456,1457,1457,1456,541
|
|
20230622,102100,137065133,1461,1461,1461,1461,0
|
|
20230622,102000,137065133,1461,1461,1461,1461,0
|
|
20230622,101900,137065133,1461,1461,1461,1461,0
|
|
20230622,101800,137065133,1461,1461,1461,1461,101
|
|
20230622,101700,136917572,1461,1461,1461,1461,0
|
|
20230622,101600,136917572,1461,1461,1461,1461,0
|
|
20230622,101500,136917572,1461,1461,1461,1461,1
|
|
20230622,101400,136916111,1461,1461,1461,1461,0
|
|
20230622,101300,136916111,1461,1461,1461,1461,2
|
|
20230622,101200,136913189,1461,1461,1461,1461,0
|
|
20230622,101100,136913189,1461,1461,1461,1461,0
|
|
20230622,101000,136913189,1461,1461,1461,1461,0
|
|
20230622,100900,136913189,1461,1461,1461,1461,6
|
|
20230622,100800,136904423,1461,1461,1461,1461,2
|
|
20230622,100700,136901501,1455,1455,1455,1455,2476
|
|
20230622,100600,133298921,1455,1454,1455,1454,99
|
|
20230622,100500,133154951,1452,1455,1455,1452,485
|
|
20230622,100400,132450374,1455,1455,1455,1455,126
|
|
20230622,100300,132267044,1455,1455,1455,1455,179
|
|
20230622,100200,132006599,1459,1459,1459,1459,494
|
|
20230622,100100,131285853,1460,1463,1463,1460,411
|
|
20230622,100000,130685368,1463,1465,1468,1463,1517
|
|
20230622,095900,128463752,1465,1465,1465,1465,2
|
|
20230622,095800,128460822,1465,1465,1465,1465,58
|
|
20230622,095700,128375852,1465,1465,1465,1465,0
|
|
20230622,095600,128375852,1465,1465,1465,1465,151
|
|
20230622,095500,128154637,1465,1465,1465,1465,0
|
|
20230622,095400,128154637,1465,1465,1465,1465,0
|
|
20230622,095300,128154637,1465,1465,1465,1465,20
|
|
20230622,095200,128125337,1465,1463,1465,1462,462
|
|
20230622,095100,127449544,1464,1463,1464,1463,486
|
|
20230622,095000,126738509,1462,1462,1462,1462,254
|
|
20230622,094900,126367161,1462,1462,1462,1462,0
|
|
20230622,094800,126367161,1462,1462,1462,1462,0
|
|
20230622,094700,126367161,1462,1460,1462,1460,106
|
|
20230622,094600,126212389,1459,1459,1459,1459,0
|
|
20230622,094500,126212389,1459,1458,1459,1458,1818
|
|
20230622,094400,123559950,1458,1457,1458,1457,1392
|
|
20230622,094300,121531756,1455,1455,1457,1455,1261
|
|
20230622,094200,119696799,1455,1455,1455,1455,50
|
|
20230622,094100,119624049,1453,1453,1453,1453,1
|
|
20230622,094000,119622596,1453,1455,1455,1453,27
|
|
20230622,093900,119583313,1455,1454,1455,1452,18
|
|
20230622,093800,119557162,1455,1457,1457,1455,12
|
|
20230622,093700,119539693,1457,1458,1458,1457,67
|
|
20230622,093600,119442038,1458,1458,1458,1458,62
|
|
20230622,093500,119351642,1459,1459,1459,1459,2
|
|
20230622,093400,119348724,1459,1459,1459,1459,1
|
|
20230622,093300,119347265,1459,1453,1459,1450,101
|
|
20230622,093200,119200747,1459,1459,1459,1459,1
|
|
20230622,093100,119199288,1459,1459,1459,1450,3639
|
|
20230622,093000,113916311,1459,1459,1459,1459,1
|
|
20230622,092900,113914852,1451,1452,1452,1451,370
|
|
20230622,092800,113377782,1459,1458,1459,1451,285
|
|
20230622,092700,112963981,1459,1460,1461,1459,83
|
|
20230622,092600,112842818,1460,1462,1462,1460,356
|
|
20230622,092500,112322554,1462,1462,1462,1462,2
|
|
20230622,092400,112319630,1464,1464,1464,1464,13
|
|
20230622,092300,112300598,1464,1459,1464,1459,102
|
|
20230622,092200,112151280,1464,1464,1464,1464,318
|
|
20230622,092100,111685728,1469,1461,1469,1461,6765
|
|
20230622,092000,101794969,1461,1460,1461,1460,1644
|
|
20230622,091900,99394728,1460,1460,1460,1460,101
|
|
20230622,091800,99247268,1460,1460,1460,1460,22
|
|
20230622,091700,99215148,1460,1461,1461,1460,256
|
|
20230622,091600,98841368,1461,1451,1461,1451,616
|
|
20230622,091500,97946362,1450,1450,1450,1450,0
|
|
20230622,091400,97946362,1450,1445,1450,1445,8433
|
|
20230622,091300,85723307,1445,1439,1445,1435,1278
|
|
20230622,091200,83886525,1435,1435,1435,1435,38631
|
|
20230622,091100,28451040,1435,1445,1445,1435,1852
|
|
20230622,091000,25786486,1443,1443,1443,1443,50
|
|
20230622,090900,25714336,1443,1445,1445,1443,27
|
|
20230622,090800,25675361,1443,1445,1445,1443,193
|
|
20230622,090700,25396742,1445,1444,1445,1444,527
|
|
20230622,090600,24635733,1444,1445,1445,1444,131
|
|
20230622,090500,24446538,1446,1446,1446,1446,2
|
|
20230622,090400,24443646,1447,1449,1449,1431,10592
|
|
20230622,090300,9204463,1449,1449,1449,1449,100
|
|
20230622,090200,9059563,1447,1449,1449,1447,21
|
|
20230622,090100,9029156,1448,1456,1456,1448,5698
|
|
20230622,090000,759510,1455,1455,1455,1455,522
|