651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,194800,665567139,1502,1502,1502,1502,2761
|
|
20230620,194700,665567139,1502,1502,1502,1502,0
|
|
20230620,194600,665567139,1502,1502,1502,1502,0
|
|
20230620,194500,665567139,1502,1502,1502,1502,0
|
|
20230620,194400,665567139,1502,1502,1502,1502,0
|
|
20230620,194300,665567139,1502,1502,1502,1502,0
|
|
20230620,194200,665567139,1502,1502,1502,1502,0
|
|
20230620,194100,665567139,1502,1502,1502,1502,0
|
|
20230620,194000,665567139,1502,1502,1502,1502,0
|
|
20230620,193900,665567139,1502,1502,1502,1502,0
|
|
20230620,193800,665567139,1502,1502,1502,1502,0
|
|
20230620,193700,665567139,1502,1502,1502,1502,0
|
|
20230620,193600,665567139,1502,1502,1502,1502,0
|
|
20230620,193500,665567139,1502,1502,1502,1502,0
|
|
20230620,193400,665567139,1502,1502,1502,1502,0
|
|
20230620,193300,665567139,1502,1502,1502,1502,0
|
|
20230620,193200,665567139,1502,1502,1502,1502,0
|
|
20230620,193100,665567139,1502,1502,1502,1502,0
|
|
20230620,193000,665567139,1502,1502,1502,1502,0
|
|
20230620,192900,665567139,1502,1502,1502,1502,0
|
|
20230620,192800,665567139,1502,1502,1502,1502,0
|
|
20230620,192700,665567139,1502,1502,1502,1502,0
|
|
20230620,192600,665567139,1502,1502,1502,1502,0
|
|
20230620,192500,665567139,1502,1502,1502,1502,0
|
|
20230620,192400,665567139,1502,1502,1502,1502,0
|
|
20230620,192300,665567139,1502,1502,1502,1502,0
|
|
20230620,192200,665567139,1502,1502,1502,1502,0
|
|
20230620,192100,665567139,1502,1502,1502,1502,0
|
|
20230620,192000,665567139,1502,1502,1502,1502,0
|
|
20230620,191900,665567139,1502,1502,1502,1502,0
|
|
20230620,191800,665567139,1502,1502,1502,1502,2761
|
|
20230620,191700,665567139,1502,1502,1502,1502,0
|
|
20230620,191600,665567139,1502,1502,1502,1502,0
|
|
20230620,191500,665567139,1502,1502,1502,1502,0
|
|
20230620,191400,665567139,1502,1502,1502,1502,0
|
|
20230620,191300,665567139,1502,1502,1502,1502,0
|
|
20230620,191200,665567139,1502,1502,1502,1502,0
|
|
20230620,191100,665567139,1502,1502,1502,1502,0
|
|
20230620,191000,665567139,1502,1502,1502,1502,0
|
|
20230620,190900,665567139,1502,1502,1502,1502,0
|
|
20230620,190800,665567139,1502,1502,1502,1502,0
|
|
20230620,190700,665567139,1502,1502,1502,1502,0
|
|
20230620,190600,665567139,1502,1502,1502,1502,0
|
|
20230620,190500,665567139,1502,1502,1502,1502,0
|
|
20230620,190400,665567139,1502,1502,1502,1502,0
|
|
20230620,190300,665567139,1502,1502,1502,1502,0
|
|
20230620,190200,665567139,1502,1502,1502,1502,0
|
|
20230620,190100,665567139,1502,1502,1502,1502,0
|
|
20230620,190000,665567139,1502,1502,1502,1502,0
|
|
20230620,185900,665567139,1502,1502,1502,1502,0
|
|
20230620,185800,665567139,1502,1502,1502,1502,0
|
|
20230620,185700,665567139,1502,1502,1502,1502,0
|
|
20230620,185600,665567139,1502,1502,1502,1502,0
|
|
20230620,185500,665567139,1502,1502,1502,1502,0
|
|
20230620,185400,665567139,1502,1502,1502,1502,0
|
|
20230620,185300,665567139,1502,1502,1502,1502,0
|
|
20230620,185200,665567139,1502,1502,1502,1502,0
|
|
20230620,185100,665567139,1502,1502,1502,1502,0
|
|
20230620,185000,665567139,1502,1502,1502,1502,0
|
|
20230620,184900,665567139,1502,1502,1502,1502,0
|
|
20230620,184800,665567139,1502,1502,1502,1502,2761
|
|
20230620,184700,665567139,1502,1502,1502,1502,0
|
|
20230620,184600,665567139,1502,1502,1502,1502,0
|
|
20230620,184500,665567139,1502,1502,1502,1502,0
|
|
20230620,184400,665567139,1502,1502,1502,1502,0
|
|
20230620,184300,665567139,1502,1502,1502,1502,0
|
|
20230620,184200,665567139,1502,1502,1502,1502,0
|
|
20230620,184100,665567139,1502,1502,1502,1502,0
|
|
20230620,184000,665567139,1502,1502,1502,1502,0
|
|
20230620,183900,665567139,1502,1502,1502,1502,0
|
|
20230620,183800,665567139,1502,1502,1502,1502,0
|
|
20230620,183700,665567139,1502,1502,1502,1502,0
|
|
20230620,183600,665567139,1502,1502,1502,1502,0
|
|
20230620,183500,665567139,1502,1502,1502,1502,0
|
|
20230620,183400,665567139,1502,1502,1502,1502,0
|
|
20230620,183300,665567139,1502,1502,1502,1502,0
|
|
20230620,183200,665567139,1502,1502,1502,1502,0
|
|
20230620,183100,665567139,1502,1502,1502,1502,0
|
|
20230620,183000,665567139,1502,1502,1502,1502,0
|
|
20230620,182900,665567139,1502,1502,1502,1502,0
|
|
20230620,182800,665567139,1502,1502,1502,1502,0
|
|
20230620,182700,665567139,1502,1502,1502,1502,0
|
|
20230620,182600,665567139,1502,1502,1502,1502,0
|
|
20230620,182500,665567139,1502,1502,1502,1502,0
|
|
20230620,182400,665567139,1502,1502,1502,1502,0
|
|
20230620,182300,665567139,1502,1502,1502,1502,0
|
|
20230620,182200,665567139,1502,1502,1502,1502,0
|
|
20230620,182100,665567139,1502,1502,1502,1502,0
|
|
20230620,182000,665567139,1502,1502,1502,1502,0
|
|
20230620,181900,665567139,1502,1502,1502,1502,0
|
|
20230620,181800,665567139,1502,1502,1502,1502,2761
|
|
20230620,181700,665567139,1502,1502,1502,1502,0
|
|
20230620,181600,665567139,1502,1502,1502,1502,0
|
|
20230620,181500,665567139,1502,1502,1502,1502,0
|
|
20230620,181400,665567139,1502,1502,1502,1502,0
|
|
20230620,181300,665567139,1502,1502,1502,1502,0
|
|
20230620,181200,665567139,1502,1502,1502,1502,0
|
|
20230620,181100,665567139,1502,1502,1502,1502,0
|
|
20230620,181000,665567139,1502,1502,1502,1502,0
|
|
20230620,180900,665567139,1502,1502,1502,1502,0
|
|
20230620,180800,665567139,1502,1502,1502,1502,0
|
|
20230620,180700,665567139,1502,1502,1502,1502,0
|
|
20230620,180600,665567139,1502,1502,1502,1502,0
|
|
20230620,180500,665567139,1502,1502,1502,1502,0
|
|
20230620,180400,665567139,1502,1502,1502,1502,0
|
|
20230620,180300,665567139,1502,1502,1502,1502,0
|
|
20230620,180200,665567139,1502,1502,1502,1502,0
|
|
20230620,180100,665567139,1502,1502,1502,1502,0
|
|
20230620,180000,665567139,1502,1502,1502,1502,0
|
|
20230620,175900,665567139,1502,1502,1502,1502,0
|
|
20230620,175800,665567139,1502,1502,1502,1502,0
|
|
20230620,175700,665567139,1502,1502,1502,1502,0
|
|
20230620,175600,665567139,1502,1502,1502,1502,0
|
|
20230620,175500,665567139,1502,1502,1502,1502,0
|
|
20230620,175400,665567139,1502,1502,1502,1502,0
|
|
20230620,175300,665567139,1502,1502,1502,1502,0
|
|
20230620,175200,665567139,1502,1502,1502,1502,0
|
|
20230620,175100,665567139,1502,1502,1502,1502,0
|
|
20230620,175000,665567139,1502,1502,1502,1502,0
|
|
20230620,174900,665567139,1502,1502,1502,1502,0
|
|
20230620,174800,665567139,1502,1502,1502,1502,2761
|
|
20230620,174700,665567139,1502,1502,1502,1502,0
|
|
20230620,174600,665567139,1502,1502,1502,1502,0
|
|
20230620,174500,665567139,1502,1502,1502,1502,0
|
|
20230620,174400,665567139,1502,1502,1502,1502,0
|
|
20230620,174300,665567139,1502,1502,1502,1502,0
|
|
20230620,174200,665567139,1502,1502,1502,1502,0
|
|
20230620,174100,665567139,1502,1502,1502,1502,0
|
|
20230620,174000,665567139,1502,1502,1502,1502,0
|
|
20230620,173900,665567139,1502,1502,1502,1502,0
|
|
20230620,173800,665567139,1502,1502,1502,1502,0
|
|
20230620,173700,665567139,1502,1502,1502,1502,0
|
|
20230620,173600,665567139,1502,1502,1502,1502,0
|
|
20230620,173500,665567139,1502,1502,1502,1502,0
|
|
20230620,173400,665567139,1502,1502,1502,1502,0
|
|
20230620,173300,665567139,1502,1502,1502,1502,0
|
|
20230620,173200,665567139,1502,1502,1502,1502,0
|
|
20230620,173100,665567139,1502,1502,1502,1502,0
|
|
20230620,173000,665567139,1502,1502,1502,1502,0
|
|
20230620,172900,665567139,1502,1502,1502,1502,0
|
|
20230620,172800,665567139,1502,1502,1502,1502,0
|
|
20230620,172700,665567139,1502,1502,1502,1502,0
|
|
20230620,172600,665567139,1502,1502,1502,1502,0
|
|
20230620,172500,665567139,1502,1502,1502,1502,0
|
|
20230620,172400,665567139,1502,1502,1502,1502,0
|
|
20230620,172300,665567139,1502,1502,1502,1502,0
|
|
20230620,172200,665567139,1502,1502,1502,1502,0
|
|
20230620,172100,665567139,1502,1502,1502,1502,0
|
|
20230620,172000,665567139,1502,1502,1502,1502,0
|
|
20230620,171900,665567139,1502,1502,1502,1502,0
|
|
20230620,171800,665567139,1502,1502,1502,1502,2761
|
|
20230620,171700,665567139,1502,1502,1502,1502,0
|
|
20230620,171600,665567139,1502,1502,1502,1502,0
|
|
20230620,171500,665567139,1502,1502,1502,1502,0
|
|
20230620,171400,665567139,1502,1502,1502,1502,0
|
|
20230620,171300,665567139,1502,1502,1502,1502,0
|
|
20230620,171200,665567139,1502,1502,1502,1502,0
|
|
20230620,171100,665567139,1502,1502,1502,1502,0
|
|
20230620,171000,665567139,1502,1502,1502,1502,0
|
|
20230620,170900,665567139,1502,1502,1502,1502,0
|
|
20230620,170800,665567139,1502,1502,1502,1502,0
|
|
20230620,170700,665567139,1502,1502,1502,1502,0
|
|
20230620,170600,665567139,1502,1502,1502,1502,0
|
|
20230620,170500,665567139,1502,1502,1502,1502,0
|
|
20230620,170400,665567139,1502,1502,1502,1502,0
|
|
20230620,170300,665567139,1502,1502,1502,1502,0
|
|
20230620,170200,665567139,1502,1502,1502,1502,0
|
|
20230620,170100,665567139,1502,1502,1502,1502,0
|
|
20230620,170000,665567139,1502,1502,1502,1502,0
|
|
20230620,165900,665567139,1502,1502,1502,1502,0
|
|
20230620,165800,665567139,1502,1502,1502,1502,0
|
|
20230620,165700,665567139,1502,1502,1502,1502,0
|
|
20230620,165600,665567139,1502,1502,1502,1502,0
|
|
20230620,165500,665567139,1502,1502,1502,1502,0
|
|
20230620,165400,665567139,1502,1502,1502,1502,0
|
|
20230620,165300,665567139,1502,1502,1502,1502,0
|
|
20230620,165200,665567139,1502,1502,1502,1502,0
|
|
20230620,165100,665567139,1502,1502,1502,1502,0
|
|
20230620,165000,665567139,1502,1502,1502,1502,0
|
|
20230620,164900,665567139,1502,1502,1502,1502,0
|
|
20230620,164800,665567139,1502,1502,1502,1502,2761
|
|
20230620,164700,665567139,1502,1502,1502,1502,0
|
|
20230620,164600,665567139,1502,1502,1502,1502,0
|
|
20230620,164500,665567139,1502,1502,1502,1502,0
|
|
20230620,164400,665567139,1502,1502,1502,1502,0
|
|
20230620,164300,665567139,1502,1502,1502,1502,0
|
|
20230620,164200,665567139,1502,1502,1502,1502,0
|
|
20230620,164100,665567139,1502,1502,1502,1502,0
|
|
20230620,164000,665567139,1502,1502,1502,1502,0
|
|
20230620,163900,665567139,1502,1502,1502,1502,0
|
|
20230620,163800,665567139,1502,1502,1502,1502,0
|
|
20230620,163700,665567139,1502,1502,1502,1502,0
|
|
20230620,163600,665567139,1502,1502,1502,1502,0
|
|
20230620,163500,665567139,1502,1502,1502,1502,0
|
|
20230620,163400,665567139,1502,1502,1502,1502,0
|
|
20230620,163300,665567139,1502,1502,1502,1502,0
|
|
20230620,163200,665567139,1502,1502,1502,1502,0
|
|
20230620,163100,665567139,1502,1502,1502,1502,0
|
|
20230620,163000,665567139,1502,1502,1502,1502,0
|
|
20230620,162900,665567139,1502,1502,1502,1502,0
|
|
20230620,162800,665567139,1502,1502,1502,1502,0
|
|
20230620,162700,665567139,1502,1502,1502,1502,0
|
|
20230620,162600,665567139,1502,1502,1502,1502,0
|
|
20230620,162500,665567139,1502,1502,1502,1502,0
|
|
20230620,162400,665567139,1502,1502,1502,1502,0
|
|
20230620,162300,665567139,1502,1502,1502,1502,0
|
|
20230620,162200,665567139,1502,1502,1502,1502,0
|
|
20230620,162100,665567139,1502,1502,1502,1502,0
|
|
20230620,162000,665567139,1502,1502,1502,1502,0
|
|
20230620,161900,665567139,1502,1502,1502,1502,0
|
|
20230620,161800,665567139,1502,1502,1502,1502,2761
|
|
20230620,161700,665567139,1502,1502,1502,1502,0
|
|
20230620,161600,665567139,1502,1502,1502,1502,0
|
|
20230620,161500,665567139,1502,1502,1502,1502,0
|
|
20230620,161400,665567139,1502,1502,1502,1502,0
|
|
20230620,161300,665567139,1502,1502,1502,1502,0
|
|
20230620,161200,665567139,1502,1502,1502,1502,0
|
|
20230620,161100,665567139,1502,1502,1502,1502,0
|
|
20230620,161000,665567139,1502,1502,1502,1502,0
|
|
20230620,160900,665567139,1502,1502,1502,1502,0
|
|
20230620,160800,665567139,1502,1502,1502,1502,0
|
|
20230620,160700,665567139,1502,1502,1502,1502,0
|
|
20230620,160600,665567139,1502,1502,1502,1502,0
|
|
20230620,160500,665567139,1502,1502,1502,1502,0
|
|
20230620,160400,665567139,1502,1502,1502,1502,0
|
|
20230620,160300,665567139,1502,1502,1502,1502,0
|
|
20230620,160200,665567139,1502,1502,1502,1502,0
|
|
20230620,160100,665567139,1502,1502,1502,1502,0
|
|
20230620,160000,665567139,1502,1502,1502,1502,0
|
|
20230620,155900,665567139,1502,1502,1502,1502,0
|
|
20230620,155800,665567139,1502,1502,1502,1502,0
|
|
20230620,155700,665567139,1502,1502,1502,1502,0
|
|
20230620,155600,665567139,1502,1502,1502,1502,0
|
|
20230620,155500,665567139,1502,1502,1502,1502,0
|
|
20230620,155400,665567139,1502,1502,1502,1502,0
|
|
20230620,155300,665567139,1502,1502,1502,1502,0
|
|
20230620,155200,665567139,1502,1502,1502,1502,0
|
|
20230620,155100,665567139,1502,1502,1502,1502,0
|
|
20230620,155000,665567139,1502,1502,1502,1502,0
|
|
20230620,154900,665567139,1502,1502,1502,1502,0
|
|
20230620,154800,665567139,1502,1502,1502,1502,2761
|
|
20230620,154700,665567139,1502,1502,1502,1502,0
|
|
20230620,154600,665567139,1502,1502,1502,1502,0
|
|
20230620,154500,665567139,1502,1502,1502,1502,0
|
|
20230620,154400,665567139,1502,1502,1502,1502,0
|
|
20230620,154300,665567139,1502,1502,1502,1502,0
|
|
20230620,154200,665567139,1502,1502,1502,1502,0
|
|
20230620,154100,665567139,1502,1502,1502,1502,0
|
|
20230620,154000,665567139,1502,1502,1502,1502,0
|
|
20230620,153900,665567139,1502,1502,1502,1502,0
|
|
20230620,153800,665567139,1502,1502,1502,1502,0
|
|
20230620,153700,665567139,1502,1502,1502,1502,0
|
|
20230620,153600,665567139,1502,1502,1502,1502,0
|
|
20230620,153500,665567139,1502,1502,1502,1502,0
|
|
20230620,153400,665567139,1502,1502,1502,1502,0
|
|
20230620,153300,665567139,1502,1502,1502,1502,0
|
|
20230620,153200,665567139,1502,1502,1502,1502,0
|
|
20230620,153100,665567139,1502,1502,1502,1502,0
|
|
20230620,153000,665567139,1502,1502,1502,1502,2761
|
|
20230620,152900,661420117,1499,1499,1499,1499,0
|
|
20230620,152800,661420117,1499,1499,1499,1499,0
|
|
20230620,152700,661420117,1499,1499,1499,1499,0
|
|
20230620,152600,661420117,1499,1499,1499,1499,0
|
|
20230620,152500,661420117,1499,1499,1499,1499,0
|
|
20230620,152400,661420117,1499,1499,1499,1499,0
|
|
20230620,152300,661420117,1499,1499,1499,1499,0
|
|
20230620,152200,661420117,1499,1499,1499,1499,0
|
|
20230620,152100,661420117,1499,1499,1499,1499,0
|
|
20230620,152000,661420117,1499,1499,1499,1499,0
|
|
20230620,151900,661420117,1499,1499,1499,1499,413
|
|
20230620,151800,660801030,1500,1500,1500,1500,499
|
|
20230620,151700,660052530,1500,1501,1502,1499,39191
|
|
20230620,151600,601278201,1502,1502,1502,1502,0
|
|
20230620,151500,601278201,1502,1502,1502,1502,0
|
|
20230620,151400,601278201,1502,1502,1502,1502,0
|
|
20230620,151300,601278201,1502,1502,1502,1502,0
|
|
20230620,151200,601278201,1502,1502,1502,1502,1100
|
|
20230620,151100,599626001,1502,1502,1502,1502,3
|
|
20230620,151000,599621495,1502,1502,1502,1502,873
|
|
20230620,150900,598310249,1502,1502,1502,1502,200
|
|
20230620,150800,598009849,1503,1502,1503,1502,2
|
|
20230620,150700,598006844,1503,1502,1503,1502,48
|
|
20230620,150600,597934701,1502,1502,1502,1502,453
|
|
20230620,150500,597254295,1502,1502,1502,1502,50
|
|
20230620,150400,597179195,1502,1502,1502,1502,10
|
|
20230620,150300,597164175,1501,1501,1503,1501,53
|
|
20230620,150200,597084564,1501,1501,1501,1501,500
|
|
20230620,150100,596334064,1501,1502,1502,1501,1535
|
|
20230620,150000,594028994,1502,1502,1502,1501,21
|
|
20230620,145900,593997453,1501,1501,1501,1501,0
|
|
20230620,145800,593997453,1501,1501,1501,1501,50
|
|
20230620,145700,593922403,1502,1502,1502,1502,0
|
|
20230620,145600,593922403,1502,1502,1502,1502,10
|
|
20230620,145500,593907383,1501,1501,1501,1501,2000
|
|
20230620,145400,590905383,1502,1502,1502,1502,0
|
|
20230620,145300,590905383,1502,1502,1502,1502,0
|
|
20230620,145200,590905383,1502,1502,1502,1502,0
|
|
20230620,145100,590905383,1502,1502,1502,1502,0
|
|
20230620,145000,590905383,1502,1502,1502,1502,0
|
|
20230620,144900,590905383,1502,1501,1502,1501,11
|
|
20230620,144800,590888862,1501,1501,1501,1501,13
|
|
20230620,144700,590869349,1501,1501,1501,1500,701
|
|
20230620,144600,589817561,1502,1502,1502,1502,0
|
|
20230620,144500,589817561,1502,1502,1502,1502,0
|
|
20230620,144400,589817561,1502,1502,1502,1502,0
|
|
20230620,144300,589817561,1502,1502,1502,1502,1
|
|
20230620,144200,589816059,1500,1500,1500,1500,0
|
|
20230620,144100,589816059,1500,1500,1500,1500,0
|
|
20230620,144000,589816059,1500,1500,1500,1500,0
|
|
20230620,143900,589816059,1500,1500,1500,1500,0
|
|
20230620,143800,589816059,1500,1500,1500,1500,0
|
|
20230620,143700,589816059,1500,1500,1500,1500,389
|
|
20230620,143600,589232559,1500,1500,1500,1500,0
|
|
20230620,143500,589232559,1500,1500,1500,1500,0
|
|
20230620,143400,589232559,1500,1500,1500,1500,0
|
|
20230620,143300,589232559,1500,1500,1500,1500,0
|
|
20230620,143200,589232559,1500,1500,1500,1500,0
|
|
20230620,143100,589232559,1500,1500,1500,1500,0
|
|
20230620,143000,589232559,1500,1500,1500,1500,93
|
|
20230620,142900,589093059,1500,1500,1500,1500,0
|
|
20230620,142800,589093059,1500,1500,1500,1500,0
|
|
20230620,142700,589093059,1500,1500,1500,1500,1
|
|
20230620,142600,589091559,1503,1503,1503,1503,0
|
|
20230620,142500,589091559,1503,1503,1503,1503,0
|
|
20230620,142400,589091559,1503,1503,1503,1503,0
|
|
20230620,142300,589091559,1503,1503,1503,1503,10
|
|
20230620,142200,589076529,1499,1499,1499,1499,0
|
|
20230620,142100,589076529,1499,1499,1499,1499,0
|
|
20230620,142000,589076529,1499,1499,1499,1499,1613
|
|
20230620,141900,586658642,1498,1498,1498,1498,0
|
|
20230620,141800,586658642,1498,1498,1498,1498,77
|
|
20230620,141700,586543296,1498,1498,1498,1498,0
|
|
20230620,141600,586543296,1498,1498,1498,1498,0
|
|
20230620,141500,586543296,1498,1498,1498,1498,0
|
|
20230620,141400,586543296,1498,1498,1498,1498,0
|
|
20230620,141300,586543296,1498,1498,1498,1498,1
|
|
20230620,141200,586541798,1500,1500,1500,1500,0
|
|
20230620,141100,586541798,1500,1500,1500,1500,0
|
|
20230620,141000,586541798,1500,1500,1500,1500,0
|
|
20230620,140900,586541798,1500,1500,1500,1500,0
|
|
20230620,140800,586541798,1500,1500,1500,1500,0
|
|
20230620,140700,586541798,1500,1500,1500,1500,11
|
|
20230620,140600,586525298,1500,1500,1500,1500,89
|
|
20230620,140500,586391798,1500,1500,1500,1500,80
|
|
20230620,140400,586271798,1500,1500,1500,1500,81
|
|
20230620,140300,586150298,1500,1500,1500,1500,3450
|
|
20230620,140200,580975298,1503,1503,1503,1503,0
|
|
20230620,140100,580975298,1503,1503,1503,1503,0
|
|
20230620,140000,580975298,1503,1503,1503,1503,14
|
|
20230620,135900,580954256,1503,1503,1503,1503,0
|
|
20230620,135800,580954256,1503,1503,1503,1503,0
|
|
20230620,135700,580954256,1503,1503,1503,1503,0
|
|
20230620,135600,580954256,1503,1502,1503,1502,1000
|
|
20230620,135500,579451257,1503,1502,1503,1502,5
|
|
20230620,135400,579443745,1502,1502,1502,1502,0
|
|
20230620,135300,579443745,1502,1502,1502,1502,335
|
|
20230620,135200,578940575,1502,1502,1502,1502,0
|
|
20230620,135100,578940575,1502,1502,1502,1502,0
|
|
20230620,135000,578940575,1502,1502,1502,1502,0
|
|
20230620,134900,578940575,1502,1502,1502,1502,0
|
|
20230620,134800,578940575,1502,1502,1502,1502,0
|
|
20230620,134700,578940575,1502,1501,1502,1501,186
|
|
20230620,134600,578661388,1502,1502,1502,1502,658
|
|
20230620,134500,577673072,1502,1502,1502,1502,2
|
|
20230620,134400,577670068,1503,1501,1503,1501,163
|
|
20230620,134300,577425365,1503,1500,1503,1500,14548
|
|
20230620,134200,555603305,1503,1503,1503,1503,1000
|
|
20230620,134100,554100305,1503,1503,1503,1503,0
|
|
20230620,134000,554100305,1503,1500,1503,1500,11184
|
|
20230620,133900,537324279,1500,1500,1500,1500,0
|
|
20230620,133800,537324279,1500,1500,1500,1500,91
|
|
20230620,133700,537187779,1503,1499,1503,1499,1352
|
|
20230620,133600,535161089,1499,1499,1499,1499,0
|
|
20230620,133500,535161089,1499,1499,1499,1499,10
|
|
20230620,133400,535146099,1495,1495,1495,1495,0
|
|
20230620,133300,535146099,1495,1495,1495,1495,0
|
|
20230620,133200,535146099,1495,1495,1495,1495,0
|
|
20230620,133100,535146099,1495,1495,1495,1495,0
|
|
20230620,133000,535146099,1495,1495,1495,1495,0
|
|
20230620,132900,535146099,1495,1495,1495,1495,0
|
|
20230620,132800,535146099,1495,1495,1495,1495,2
|
|
20230620,132700,535143109,1495,1495,1495,1495,0
|
|
20230620,132600,535143109,1495,1495,1495,1495,0
|
|
20230620,132500,535143109,1495,1495,1495,1495,1
|
|
20230620,132400,535141614,1503,1503,1503,1503,0
|
|
20230620,132300,535141614,1503,1503,1503,1503,0
|
|
20230620,132200,535141614,1503,1503,1503,1503,0
|
|
20230620,132100,535141614,1503,1503,1503,1503,0
|
|
20230620,132000,535141614,1503,1503,1503,1503,0
|
|
20230620,131900,535141614,1503,1503,1503,1503,0
|
|
20230620,131800,535141614,1503,1503,1503,1503,0
|
|
20230620,131700,535141614,1503,1503,1503,1503,0
|
|
20230620,131600,535141614,1503,1503,1503,1503,0
|
|
20230620,131500,535141614,1503,1503,1503,1503,0
|
|
20230620,131400,535141614,1503,1499,1503,1499,196
|
|
20230620,131300,534847806,1499,1499,1499,1499,0
|
|
20230620,131200,534847806,1499,1499,1499,1499,0
|
|
20230620,131100,534847806,1499,1499,1499,1499,1
|
|
20230620,131000,534846307,1503,1503,1503,1503,0
|
|
20230620,130900,534846307,1503,1500,1503,1500,7171
|
|
20230620,130800,524089251,1500,1492,1500,1492,24133
|
|
20230620,130700,487890341,1491,1491,1491,1491,638
|
|
20230620,130600,486939083,1491,1491,1491,1491,0
|
|
20230620,130500,486939083,1491,1488,1491,1488,36
|
|
20230620,130400,486885485,1491,1491,1491,1491,0
|
|
20230620,130300,486885485,1491,1491,1491,1491,0
|
|
20230620,130200,486885485,1491,1491,1491,1491,0
|
|
20230620,130100,486885485,1491,1491,1491,1491,10
|
|
20230620,130000,486870575,1487,1491,1491,1487,1014
|
|
20230620,125900,485362701,1491,1490,1491,1490,1000
|
|
20230620,125800,483872642,1487,1487,1487,1487,41
|
|
20230620,125700,483811675,1490,1490,1490,1490,20
|
|
20230620,125600,483781875,1490,1490,1490,1490,0
|
|
20230620,125500,483781875,1490,1490,1490,1490,150
|
|
20230620,125400,483558375,1490,1490,1490,1490,0
|
|
20230620,125300,483558375,1490,1490,1490,1490,2
|
|
20230620,125200,483555395,1490,1490,1490,1490,6
|
|
20230620,125100,483546455,1490,1490,1490,1490,11
|
|
20230620,125000,483530065,1487,1487,1487,1487,400
|
|
20230620,124900,482935265,1487,1487,1487,1487,1
|
|
20230620,124800,482933778,1487,1487,1487,1487,0
|
|
20230620,124700,482933778,1487,1487,1487,1487,0
|
|
20230620,124600,482933778,1487,1487,1487,1487,0
|
|
20230620,124500,482933778,1487,1487,1487,1487,100
|
|
20230620,124400,482785078,1487,1487,1487,1487,0
|
|
20230620,124300,482785078,1487,1487,1487,1487,1
|
|
20230620,124200,482783591,1489,1489,1489,1489,8702
|
|
20230620,124100,469826313,1489,1489,1489,1489,1931
|
|
20230620,124000,466951054,1489,1489,1489,1489,16
|
|
20230620,123900,466927230,1488,1488,1488,1488,341
|
|
20230620,123800,466419822,1488,1488,1488,1488,0
|
|
20230620,123700,466419822,1488,1488,1488,1488,5
|
|
20230620,123600,466412382,1487,1487,1487,1487,90
|
|
20230620,123500,466278552,1487,1487,1487,1487,0
|
|
20230620,123400,466278552,1487,1487,1487,1487,0
|
|
20230620,123300,466278552,1487,1487,1487,1487,0
|
|
20230620,123200,466278552,1487,1487,1487,1487,1
|
|
20230620,123100,466277065,1488,1488,1488,1488,5
|
|
20230620,123000,466269625,1488,1488,1488,1488,20
|
|
20230620,122900,466239865,1488,1488,1488,1488,1
|
|
20230620,122800,466238377,1487,1487,1487,1487,11
|
|
20230620,122700,466222020,1487,1487,1487,1487,134
|
|
20230620,122600,466022762,1487,1488,1491,1487,3542
|
|
20230620,122500,460746769,1488,1488,1488,1488,115
|
|
20230620,122400,460575649,1488,1488,1488,1488,112
|
|
20230620,122300,460408993,1489,1489,1489,1489,3026
|
|
20230620,122200,455903279,1491,1491,1491,1491,0
|
|
20230620,122100,455903279,1491,1491,1491,1491,0
|
|
20230620,122000,455903279,1491,1491,1491,1491,100
|
|
20230620,121900,455754179,1491,1491,1491,1491,71
|
|
20230620,121800,455648318,1490,1490,1490,1490,756
|
|
20230620,121700,454521878,1490,1490,1490,1490,0
|
|
20230620,121600,454521878,1490,1490,1490,1490,0
|
|
20230620,121500,454521878,1490,1490,1490,1490,2000
|
|
20230620,121400,451541878,1490,1490,1490,1490,0
|
|
20230620,121300,451541878,1490,1491,1491,1490,2
|
|
20230620,121200,451538897,1491,1491,1491,1491,0
|
|
20230620,121100,451538897,1491,1491,1491,1491,0
|
|
20230620,121000,451538897,1491,1491,1491,1491,0
|
|
20230620,120900,451538897,1491,1491,1491,1491,0
|
|
20230620,120800,451538897,1491,1491,1491,1491,0
|
|
20230620,120700,451538897,1491,1491,1491,1491,20
|
|
20230620,120600,451509077,1490,1490,1490,1490,0
|
|
20230620,120500,451509077,1490,1490,1490,1490,0
|
|
20230620,120400,451509077,1490,1490,1490,1490,0
|
|
20230620,120300,451509077,1490,1490,1490,1490,3
|
|
20230620,120200,451504607,1492,1492,1492,1492,1
|
|
20230620,120100,451503115,1495,1495,1495,1495,0
|
|
20230620,120000,451503115,1495,1492,1495,1490,3862
|
|
20230620,115900,445744723,1492,1492,1492,1492,0
|
|
20230620,115800,445744723,1492,1492,1492,1492,0
|
|
20230620,115700,445744723,1492,1492,1492,1492,0
|
|
20230620,115600,445744723,1492,1492,1492,1492,0
|
|
20230620,115500,445744723,1492,1492,1492,1492,0
|
|
20230620,115400,445744723,1492,1492,1492,1492,1
|
|
20230620,115300,445743231,1495,1495,1495,1495,0
|
|
20230620,115200,445743231,1495,1495,1495,1495,0
|
|
20230620,115100,445743231,1495,1495,1495,1495,0
|
|
20230620,115000,445743231,1495,1495,1495,1495,0
|
|
20230620,114900,445743231,1495,1495,1495,1495,0
|
|
20230620,114800,445743231,1495,1495,1495,1495,0
|
|
20230620,114700,445743231,1495,1495,1495,1495,0
|
|
20230620,114600,445743231,1495,1495,1495,1495,0
|
|
20230620,114500,445743231,1495,1492,1495,1492,510
|
|
20230620,114400,444982281,1492,1495,1495,1492,3
|
|
20230620,114300,444977802,1491,1491,1491,1491,9
|
|
20230620,114200,444964383,1491,1491,1491,1491,1104
|
|
20230620,114100,443318319,1491,1494,1494,1491,3572
|
|
20230620,114000,437990838,1494,1499,1499,1492,6330
|
|
20230620,113900,428541067,1499,1499,1499,1499,0
|
|
20230620,113800,428541067,1499,1499,1499,1499,10
|
|
20230620,113700,428526077,1499,1499,1499,1499,0
|
|
20230620,113600,428526077,1499,1499,1499,1499,0
|
|
20230620,113500,428526077,1499,1499,1499,1499,0
|
|
20230620,113400,428526077,1499,1499,1499,1499,0
|
|
20230620,113300,428526077,1499,1499,1499,1499,42
|
|
20230620,113200,428463119,1499,1499,1499,1499,797
|
|
20230620,113100,427268416,1499,1499,1499,1499,0
|
|
20230620,113000,427268416,1499,1499,1499,1499,0
|
|
20230620,112900,427268416,1499,1499,1499,1499,3201
|
|
20230620,112800,422470117,1498,1498,1498,1498,0
|
|
20230620,112700,422470117,1498,1496,1498,1496,3117
|
|
20230620,112600,417801009,1493,1493,1493,1493,92
|
|
20230620,112500,417663653,1493,1493,1493,1493,0
|
|
20230620,112400,417663653,1493,1492,1493,1492,6
|
|
20230620,112300,417654696,1493,1493,1493,1493,334
|
|
20230620,112200,417156034,1493,1493,1493,1493,0
|
|
20230620,112100,417156034,1493,1493,1493,1493,0
|
|
20230620,112000,417156034,1493,1493,1493,1493,0
|
|
20230620,111900,417156034,1493,1493,1493,1493,0
|
|
20230620,111800,417156034,1493,1493,1493,1493,70
|
|
20230620,111700,417051524,1493,1493,1493,1493,133
|
|
20230620,111600,416852955,1493,1493,1493,1493,113
|
|
20230620,111500,416684246,1493,1493,1493,1493,0
|
|
20230620,111400,416684246,1493,1494,1494,1493,2
|
|
20230620,111300,416681259,1494,1494,1494,1494,1
|
|
20230620,111200,416679765,1494,1494,1494,1494,12
|
|
20230620,111100,416661837,1495,1495,1495,1495,2
|
|
20230620,111000,416658847,1493,1495,1495,1493,2000
|
|
20230620,110900,413669769,1499,1496,1499,1495,2001
|
|
20230620,110800,410677304,1497,1497,1497,1497,0
|
|
20230620,110700,410677304,1497,1497,1497,1497,0
|
|
20230620,110600,410677304,1497,1497,1497,1497,0
|
|
20230620,110500,410677304,1497,1497,1497,1497,6
|
|
20230620,110400,410668322,1497,1497,1497,1497,10
|
|
20230620,110300,410653352,1497,1497,1497,1497,0
|
|
20230620,110200,410653352,1497,1497,1497,1497,100
|
|
20230620,110100,410503652,1496,1496,1496,1496,57
|
|
20230620,110000,410418380,1496,1496,1496,1496,0
|
|
20230620,105900,410418380,1496,1496,1496,1496,0
|
|
20230620,105800,410418380,1496,1496,1496,1496,143
|
|
20230620,105700,410204452,1496,1496,1496,1496,0
|
|
20230620,105600,410204452,1496,1495,1496,1495,210
|
|
20230620,105500,409890302,1495,1495,1495,1495,21
|
|
20230620,105400,409858907,1495,1495,1495,1495,89
|
|
20230620,105300,409725852,1495,1495,1495,1495,200
|
|
20230620,105200,409426852,1495,1495,1495,1495,4748
|
|
20230620,105100,402328592,1495,1492,1495,1491,2997
|
|
20230620,105000,397859452,1492,1492,1492,1492,1
|
|
20230620,104900,397857960,1492,1492,1492,1492,0
|
|
20230620,104800,397857960,1492,1492,1492,1492,318
|
|
20230620,104700,397383504,1492,1492,1492,1492,0
|
|
20230620,104600,397383504,1492,1492,1492,1492,0
|
|
20230620,104500,397383504,1492,1492,1492,1492,0
|
|
20230620,104400,397383504,1492,1492,1492,1492,290
|
|
20230620,104300,396950824,1491,1491,1491,1491,29
|
|
20230620,104200,396907585,1491,1491,1492,1491,73
|
|
20230620,104100,396798732,1491,1491,1491,1491,0
|
|
20230620,104000,396798732,1491,1491,1491,1491,0
|
|
20230620,103900,396798732,1491,1491,1491,1491,1
|
|
20230620,103800,396797241,1491,1491,1491,1491,1
|
|
20230620,103700,396795750,1492,1492,1492,1492,0
|
|
20230620,103600,396795750,1492,1493,1493,1492,4449
|
|
20230620,103500,390156872,1496,1496,1496,1496,0
|
|
20230620,103400,390156872,1496,1496,1496,1496,0
|
|
20230620,103300,390156872,1496,1494,1496,1494,414
|
|
20230620,103200,389538344,1496,1496,1496,1496,0
|
|
20230620,103100,389538344,1496,1495,1496,1495,6
|
|
20230620,103000,389529373,1495,1495,1495,1495,0
|
|
20230620,102900,389529373,1495,1495,1495,1495,0
|
|
20230620,102800,389529373,1495,1495,1495,1495,0
|
|
20230620,102700,389529373,1495,1495,1495,1495,0
|
|
20230620,102600,389529373,1495,1496,1496,1495,30
|
|
20230620,102500,389484503,1497,1497,1497,1497,882
|
|
20230620,102400,388164149,1498,1498,1498,1498,105
|
|
20230620,102300,388006859,1498,1498,1498,1498,0
|
|
20230620,102200,388006859,1498,1498,1498,1498,300
|
|
20230620,102100,387557459,1499,1499,1499,1499,0
|
|
20230620,102000,387557459,1499,1499,1499,1499,0
|
|
20230620,101900,387557459,1499,1497,1499,1497,2
|
|
20230620,101800,387554463,1494,1494,1494,1494,6
|
|
20230620,101700,387545499,1494,1494,1494,1494,1
|
|
20230620,101600,387544005,1500,1494,1500,1494,20
|
|
20230620,101500,387514119,1494,1492,1494,1492,380
|
|
20230620,101400,386946699,1492,1492,1492,1492,20
|
|
20230620,101300,386916859,1492,1492,1492,1492,0
|
|
20230620,101200,386916859,1492,1492,1492,1492,0
|
|
20230620,101100,386916859,1492,1492,1492,1492,10
|
|
20230620,101000,386901939,1492,1491,1492,1491,110
|
|
20230620,100900,386737827,1492,1492,1492,1492,4
|
|
20230620,100800,386731859,1492,1492,1492,1491,10
|
|
20230620,100700,386716944,1491,1491,1492,1491,5132
|
|
20230620,100600,379064226,1491,1491,1491,1491,4
|
|
20230620,100500,379058262,1489,1487,1489,1487,11
|
|
20230620,100400,379041903,1486,1486,1486,1486,0
|
|
20230620,100300,379041903,1486,1486,1486,1486,0
|
|
20230620,100200,379041903,1486,1486,1486,1486,5586
|
|
20230620,100100,370741107,1486,1489,1489,1486,11236
|
|
20230620,100000,354028481,1490,1489,1490,1489,27
|
|
20230620,095900,353988252,1489,1489,1489,1488,1096
|
|
20230620,095800,352356948,1489,1489,1489,1489,0
|
|
20230620,095700,352356948,1489,1489,1489,1489,3086
|
|
20230620,095600,347761894,1489,1489,1489,1489,40
|
|
20230620,095500,347702334,1491,1491,1491,1491,1
|
|
20230620,095400,347700843,1491,1491,1491,1491,37
|
|
20230620,095300,347645676,1489,1489,1489,1489,2900
|
|
20230620,095200,343327576,1489,1489,1489,1489,1029
|
|
20230620,095100,341795395,1489,1490,1490,1489,2883
|
|
20230620,095000,337501778,1491,1491,1491,1491,0
|
|
20230620,094900,337501778,1491,1491,1491,1491,110
|
|
20230620,094800,337337768,1491,1491,1491,1491,10
|
|
20230620,094700,337322858,1491,1491,1491,1491,0
|
|
20230620,094600,337322858,1491,1491,1491,1491,0
|
|
20230620,094500,337322858,1491,1491,1491,1491,935
|
|
20230620,094400,335928773,1491,1490,1491,1490,681
|
|
20230620,094300,334913968,1490,1489,1490,1489,512
|
|
20230620,094200,334151108,1489,1489,1489,1489,101
|
|
20230620,094100,334000719,1489,1489,1490,1489,1225
|
|
20230620,094000,332176692,1489,1489,1489,1489,1
|
|
20230620,093900,332175203,1489,1489,1489,1489,250
|
|
20230620,093800,331802953,1490,1490,1490,1490,6
|
|
20230620,093700,331794013,1490,1491,1491,1490,511
|
|
20230620,093600,331032613,1491,1490,1491,1490,1284
|
|
20230620,093500,329119398,1491,1490,1491,1490,3894
|
|
20230620,093400,323317225,1491,1491,1491,1491,277
|
|
20230620,093300,322904218,1492,1492,1492,1492,1
|
|
20230620,093200,322902726,1491,1491,1491,1491,1858
|
|
20230620,093100,320132448,1491,1491,1491,1490,11172
|
|
20230620,093000,303476165,1492,1492,1492,1492,688
|
|
20230620,092900,302449669,1492,1494,1494,1491,9287
|
|
20230620,092800,288592139,1494,1495,1495,1494,4039
|
|
20230620,092700,282555244,1495,1495,1495,1495,182
|
|
20230620,092600,282283154,1495,1495,1495,1495,221
|
|
20230620,092500,281952759,1495,1495,1495,1494,4990
|
|
20230620,092400,274492782,1495,1495,1495,1495,201
|
|
20230620,092300,274192287,1495,1496,1497,1495,13337
|
|
20230620,092200,254226920,1497,1499,1499,1497,8094
|
|
20230620,092100,242106872,1498,1498,1498,1498,0
|
|
20230620,092000,242106872,1498,1498,1498,1498,1
|
|
20230620,091900,242105374,1498,1498,1500,1497,3347
|
|
20230620,091800,237092636,1498,1498,1500,1498,913
|
|
20230620,091700,235724752,1497,1497,1497,1497,3251
|
|
20230620,091600,230858005,1497,1493,1497,1492,12028
|
|
20230620,091500,212899202,1491,1508,1508,1491,17316
|
|
20230620,091400,186887959,1509,1509,1515,1509,313
|
|
20230620,091300,186415536,1511,1512,1512,1510,1084
|
|
20230620,091200,184777639,1511,1516,1516,1511,422
|
|
20230620,091100,184139362,1514,1516,1516,1514,3791
|
|
20230620,091000,178399549,1517,1520,1521,1517,398
|
|
20230620,090900,177795342,1522,1523,1528,1522,8145
|
|
20230620,090800,165385803,1532,1523,1532,1523,4056
|
|
20230620,090700,159173847,1524,1533,1533,1524,25854
|
|
20230620,090600,119605457,1533,1533,1535,1531,28313
|
|
20230620,090500,76235397,1533,1529,1533,1525,9765
|
|
20230620,090400,61309314,1529,1527,1531,1525,7941
|
|
20230620,090300,49166838,1523,1521,1527,1521,1580
|
|
20230620,090200,46759051,1520,1514,1520,1514,2868
|
|
20230620,090100,42407237,1513,1517,1517,1513,59
|
|
20230620,090000,42317854,1518,1519,1519,1514,27874
|