662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,195900,526659782,1540,1540,1540,1540,1010
|
|
20230607,195800,526659782,1540,1540,1540,1540,0
|
|
20230607,195700,526659782,1540,1540,1540,1540,0
|
|
20230607,195600,526659782,1540,1540,1540,1540,0
|
|
20230607,195500,526659782,1540,1540,1540,1540,0
|
|
20230607,195400,526659782,1540,1540,1540,1540,0
|
|
20230607,195300,526659782,1540,1540,1540,1540,0
|
|
20230607,195200,526659782,1540,1540,1540,1540,0
|
|
20230607,195100,526659782,1540,1540,1540,1540,0
|
|
20230607,195000,526659782,1540,1540,1540,1540,0
|
|
20230607,194900,526659782,1540,1540,1540,1540,0
|
|
20230607,194800,526659782,1540,1540,1540,1540,0
|
|
20230607,194700,526659782,1540,1540,1540,1540,0
|
|
20230607,194600,526659782,1540,1540,1540,1540,0
|
|
20230607,194500,526659782,1540,1540,1540,1540,0
|
|
20230607,194400,526659782,1540,1540,1540,1540,0
|
|
20230607,194300,526659782,1540,1540,1540,1540,0
|
|
20230607,194200,526659782,1540,1540,1540,1540,0
|
|
20230607,194100,526659782,1540,1540,1540,1540,0
|
|
20230607,194000,526659782,1540,1540,1540,1540,0
|
|
20230607,193900,526659782,1540,1540,1540,1540,0
|
|
20230607,193800,526659782,1540,1540,1540,1540,0
|
|
20230607,193700,526659782,1540,1540,1540,1540,0
|
|
20230607,193600,526659782,1540,1540,1540,1540,0
|
|
20230607,193500,526659782,1540,1540,1540,1540,0
|
|
20230607,193400,526659782,1540,1540,1540,1540,0
|
|
20230607,193300,526659782,1540,1540,1540,1540,0
|
|
20230607,193200,526659782,1540,1540,1540,1540,0
|
|
20230607,193100,526659782,1540,1540,1540,1540,0
|
|
20230607,193000,526659782,1540,1540,1540,1540,0
|
|
20230607,192900,526659782,1540,1540,1540,1540,1010
|
|
20230607,192800,526659782,1540,1540,1540,1540,0
|
|
20230607,192700,526659782,1540,1540,1540,1540,0
|
|
20230607,192600,526659782,1540,1540,1540,1540,0
|
|
20230607,192500,526659782,1540,1540,1540,1540,0
|
|
20230607,192400,526659782,1540,1540,1540,1540,0
|
|
20230607,192300,526659782,1540,1540,1540,1540,0
|
|
20230607,192200,526659782,1540,1540,1540,1540,0
|
|
20230607,192100,526659782,1540,1540,1540,1540,0
|
|
20230607,192000,526659782,1540,1540,1540,1540,0
|
|
20230607,191900,526659782,1540,1540,1540,1540,0
|
|
20230607,191800,526659782,1540,1540,1540,1540,0
|
|
20230607,191700,526659782,1540,1540,1540,1540,0
|
|
20230607,191600,526659782,1540,1540,1540,1540,0
|
|
20230607,191500,526659782,1540,1540,1540,1540,0
|
|
20230607,191400,526659782,1540,1540,1540,1540,0
|
|
20230607,191300,526659782,1540,1540,1540,1540,0
|
|
20230607,191200,526659782,1540,1540,1540,1540,0
|
|
20230607,191100,526659782,1540,1540,1540,1540,0
|
|
20230607,191000,526659782,1540,1540,1540,1540,0
|
|
20230607,190900,526659782,1540,1540,1540,1540,0
|
|
20230607,190800,526659782,1540,1540,1540,1540,0
|
|
20230607,190700,526659782,1540,1540,1540,1540,0
|
|
20230607,190600,526659782,1540,1540,1540,1540,0
|
|
20230607,190500,526659782,1540,1540,1540,1540,0
|
|
20230607,190400,526659782,1540,1540,1540,1540,0
|
|
20230607,190300,526659782,1540,1540,1540,1540,0
|
|
20230607,190200,526659782,1540,1540,1540,1540,0
|
|
20230607,190100,526659782,1540,1540,1540,1540,0
|
|
20230607,190000,526659782,1540,1540,1540,1540,0
|
|
20230607,185900,526659782,1540,1540,1540,1540,1010
|
|
20230607,185800,526659782,1540,1540,1540,1540,0
|
|
20230607,185700,526659782,1540,1540,1540,1540,0
|
|
20230607,185600,526659782,1540,1540,1540,1540,0
|
|
20230607,185500,526659782,1540,1540,1540,1540,0
|
|
20230607,185400,526659782,1540,1540,1540,1540,0
|
|
20230607,185300,526659782,1540,1540,1540,1540,0
|
|
20230607,185200,526659782,1540,1540,1540,1540,0
|
|
20230607,185100,526659782,1540,1540,1540,1540,0
|
|
20230607,185000,526659782,1540,1540,1540,1540,0
|
|
20230607,184900,526659782,1540,1540,1540,1540,0
|
|
20230607,184800,526659782,1540,1540,1540,1540,0
|
|
20230607,184700,526659782,1540,1540,1540,1540,0
|
|
20230607,184600,526659782,1540,1540,1540,1540,0
|
|
20230607,184500,526659782,1540,1540,1540,1540,0
|
|
20230607,184400,526659782,1540,1540,1540,1540,0
|
|
20230607,184300,526659782,1540,1540,1540,1540,0
|
|
20230607,184200,526659782,1540,1540,1540,1540,0
|
|
20230607,184100,526659782,1540,1540,1540,1540,0
|
|
20230607,184000,526659782,1540,1540,1540,1540,0
|
|
20230607,183900,526659782,1540,1540,1540,1540,0
|
|
20230607,183800,526659782,1540,1540,1540,1540,0
|
|
20230607,183700,526659782,1540,1540,1540,1540,0
|
|
20230607,183600,526659782,1540,1540,1540,1540,0
|
|
20230607,183500,526659782,1540,1540,1540,1540,0
|
|
20230607,183400,526659782,1540,1540,1540,1540,0
|
|
20230607,183300,526659782,1540,1540,1540,1540,0
|
|
20230607,183200,526659782,1540,1540,1540,1540,0
|
|
20230607,183100,526659782,1540,1540,1540,1540,0
|
|
20230607,183000,526659782,1540,1540,1540,1540,0
|
|
20230607,182900,526659782,1540,1540,1540,1540,1010
|
|
20230607,182800,526659782,1540,1540,1540,1540,0
|
|
20230607,182700,526659782,1540,1540,1540,1540,0
|
|
20230607,182600,526659782,1540,1540,1540,1540,0
|
|
20230607,182500,526659782,1540,1540,1540,1540,0
|
|
20230607,182400,526659782,1540,1540,1540,1540,0
|
|
20230607,182300,526659782,1540,1540,1540,1540,0
|
|
20230607,182200,526659782,1540,1540,1540,1540,0
|
|
20230607,182100,526659782,1540,1540,1540,1540,0
|
|
20230607,182000,526659782,1540,1540,1540,1540,0
|
|
20230607,181900,526659782,1540,1540,1540,1540,0
|
|
20230607,181800,526659782,1540,1540,1540,1540,0
|
|
20230607,181700,526659782,1540,1540,1540,1540,0
|
|
20230607,181600,526659782,1540,1540,1540,1540,0
|
|
20230607,181500,526659782,1540,1540,1540,1540,0
|
|
20230607,181400,526659782,1540,1540,1540,1540,0
|
|
20230607,181300,526659782,1540,1540,1540,1540,0
|
|
20230607,181200,526659782,1540,1540,1540,1540,0
|
|
20230607,181100,526659782,1540,1540,1540,1540,0
|
|
20230607,181000,526659782,1540,1540,1540,1540,0
|
|
20230607,180900,526659782,1540,1540,1540,1540,0
|
|
20230607,180800,526659782,1540,1540,1540,1540,0
|
|
20230607,180700,526659782,1540,1540,1540,1540,0
|
|
20230607,180600,526659782,1540,1540,1540,1540,0
|
|
20230607,180500,526659782,1540,1540,1540,1540,0
|
|
20230607,180400,526659782,1540,1540,1540,1540,0
|
|
20230607,180300,526659782,1540,1540,1540,1540,0
|
|
20230607,180200,526659782,1540,1540,1540,1540,0
|
|
20230607,180100,526659782,1540,1540,1540,1540,0
|
|
20230607,180000,526659782,1540,1540,1540,1540,0
|
|
20230607,175900,526659782,1540,1540,1540,1540,1010
|
|
20230607,175800,526659782,1540,1540,1540,1540,0
|
|
20230607,175700,526659782,1540,1540,1540,1540,0
|
|
20230607,175600,526659782,1540,1540,1540,1540,0
|
|
20230607,175500,526659782,1540,1540,1540,1540,0
|
|
20230607,175400,526659782,1540,1540,1540,1540,0
|
|
20230607,175300,526659782,1540,1540,1540,1540,0
|
|
20230607,175200,526659782,1540,1540,1540,1540,0
|
|
20230607,175100,526659782,1540,1540,1540,1540,0
|
|
20230607,175000,526659782,1540,1540,1540,1540,0
|
|
20230607,174900,526659782,1540,1540,1540,1540,0
|
|
20230607,174800,526659782,1540,1540,1540,1540,0
|
|
20230607,174700,526659782,1540,1540,1540,1540,0
|
|
20230607,174600,526659782,1540,1540,1540,1540,0
|
|
20230607,174500,526659782,1540,1540,1540,1540,0
|
|
20230607,174400,526659782,1540,1540,1540,1540,0
|
|
20230607,174300,526659782,1540,1540,1540,1540,0
|
|
20230607,174200,526659782,1540,1540,1540,1540,0
|
|
20230607,174100,526659782,1540,1540,1540,1540,0
|
|
20230607,174000,526659782,1540,1540,1540,1540,0
|
|
20230607,173900,526659782,1540,1540,1540,1540,0
|
|
20230607,173800,526659782,1540,1540,1540,1540,0
|
|
20230607,173700,526659782,1540,1540,1540,1540,0
|
|
20230607,173600,526659782,1540,1540,1540,1540,0
|
|
20230607,173500,526659782,1540,1540,1540,1540,0
|
|
20230607,173400,526659782,1540,1540,1540,1540,0
|
|
20230607,173300,526659782,1540,1540,1540,1540,0
|
|
20230607,173200,526659782,1540,1540,1540,1540,0
|
|
20230607,173100,526659782,1540,1540,1540,1540,0
|
|
20230607,173000,526659782,1540,1540,1540,1540,0
|
|
20230607,172900,526659782,1540,1540,1540,1540,1010
|
|
20230607,172800,526659782,1540,1540,1540,1540,0
|
|
20230607,172700,526659782,1540,1540,1540,1540,0
|
|
20230607,172600,526659782,1540,1540,1540,1540,0
|
|
20230607,172500,526659782,1540,1540,1540,1540,0
|
|
20230607,172400,526659782,1540,1540,1540,1540,0
|
|
20230607,172300,526659782,1540,1540,1540,1540,0
|
|
20230607,172200,526659782,1540,1540,1540,1540,0
|
|
20230607,172100,526659782,1540,1540,1540,1540,0
|
|
20230607,172000,526659782,1540,1540,1540,1540,0
|
|
20230607,171900,526659782,1540,1540,1540,1540,0
|
|
20230607,171800,526659782,1540,1540,1540,1540,0
|
|
20230607,171700,526659782,1540,1540,1540,1540,0
|
|
20230607,171600,526659782,1540,1540,1540,1540,0
|
|
20230607,171500,526659782,1540,1540,1540,1540,0
|
|
20230607,171400,526659782,1540,1540,1540,1540,0
|
|
20230607,171300,526659782,1540,1540,1540,1540,0
|
|
20230607,171200,526659782,1540,1540,1540,1540,0
|
|
20230607,171100,526659782,1540,1540,1540,1540,0
|
|
20230607,171000,526659782,1540,1540,1540,1540,0
|
|
20230607,170900,526659782,1540,1540,1540,1540,0
|
|
20230607,170800,526659782,1540,1540,1540,1540,0
|
|
20230607,170700,526659782,1540,1540,1540,1540,0
|
|
20230607,170600,526659782,1540,1540,1540,1540,0
|
|
20230607,170500,526659782,1540,1540,1540,1540,0
|
|
20230607,170400,526659782,1540,1540,1540,1540,0
|
|
20230607,170300,526659782,1540,1540,1540,1540,0
|
|
20230607,170200,526659782,1540,1540,1540,1540,0
|
|
20230607,170100,526659782,1540,1540,1540,1540,0
|
|
20230607,170000,526659782,1540,1540,1540,1540,0
|
|
20230607,165900,526659782,1540,1540,1540,1540,1010
|
|
20230607,165800,526659782,1540,1540,1540,1540,0
|
|
20230607,165700,526659782,1540,1540,1540,1540,0
|
|
20230607,165600,526659782,1540,1540,1540,1540,0
|
|
20230607,165500,526659782,1540,1540,1540,1540,0
|
|
20230607,165400,526659782,1540,1540,1540,1540,0
|
|
20230607,165300,526659782,1540,1540,1540,1540,0
|
|
20230607,165200,526659782,1540,1540,1540,1540,0
|
|
20230607,165100,526659782,1540,1540,1540,1540,0
|
|
20230607,165000,526659782,1540,1540,1540,1540,0
|
|
20230607,164900,526659782,1540,1540,1540,1540,0
|
|
20230607,164800,526659782,1540,1540,1540,1540,0
|
|
20230607,164700,526659782,1540,1540,1540,1540,0
|
|
20230607,164600,526659782,1540,1540,1540,1540,0
|
|
20230607,164500,526659782,1540,1540,1540,1540,0
|
|
20230607,164400,526659782,1540,1540,1540,1540,0
|
|
20230607,164300,526659782,1540,1540,1540,1540,0
|
|
20230607,164200,526659782,1540,1540,1540,1540,0
|
|
20230607,164100,526659782,1540,1540,1540,1540,0
|
|
20230607,164000,526659782,1540,1540,1540,1540,0
|
|
20230607,163900,526659782,1540,1540,1540,1540,0
|
|
20230607,163800,526659782,1540,1540,1540,1540,0
|
|
20230607,163700,526659782,1540,1540,1540,1540,0
|
|
20230607,163600,526659782,1540,1540,1540,1540,0
|
|
20230607,163500,526659782,1540,1540,1540,1540,0
|
|
20230607,163400,526659782,1540,1540,1540,1540,0
|
|
20230607,163300,526659782,1540,1540,1540,1540,0
|
|
20230607,163200,526659782,1540,1540,1540,1540,0
|
|
20230607,163100,526659782,1540,1540,1540,1540,0
|
|
20230607,163000,526659782,1540,1540,1540,1540,0
|
|
20230607,162900,526659782,1540,1540,1540,1540,1010
|
|
20230607,162800,526659782,1540,1540,1540,1540,0
|
|
20230607,162700,526659782,1540,1540,1540,1540,0
|
|
20230607,162600,526659782,1540,1540,1540,1540,0
|
|
20230607,162500,526659782,1540,1540,1540,1540,0
|
|
20230607,162400,526659782,1540,1540,1540,1540,0
|
|
20230607,162300,526659782,1540,1540,1540,1540,0
|
|
20230607,162200,526659782,1540,1540,1540,1540,0
|
|
20230607,162100,526659782,1540,1540,1540,1540,0
|
|
20230607,162000,526659782,1540,1540,1540,1540,0
|
|
20230607,161900,526659782,1540,1540,1540,1540,0
|
|
20230607,161800,526659782,1540,1540,1540,1540,0
|
|
20230607,161700,526659782,1540,1540,1540,1540,0
|
|
20230607,161600,526659782,1540,1540,1540,1540,0
|
|
20230607,161500,526659782,1540,1540,1540,1540,0
|
|
20230607,161400,526659782,1540,1540,1540,1540,0
|
|
20230607,161300,526659782,1540,1540,1540,1540,0
|
|
20230607,161200,526659782,1540,1540,1540,1540,0
|
|
20230607,161100,526659782,1540,1540,1540,1540,0
|
|
20230607,161000,526659782,1540,1540,1540,1540,0
|
|
20230607,160900,526659782,1540,1540,1540,1540,0
|
|
20230607,160800,526659782,1540,1540,1540,1540,0
|
|
20230607,160700,526659782,1540,1540,1540,1540,0
|
|
20230607,160600,526659782,1540,1540,1540,1540,0
|
|
20230607,160500,526659782,1540,1540,1540,1540,0
|
|
20230607,160400,526659782,1540,1540,1540,1540,0
|
|
20230607,160300,526659782,1540,1540,1540,1540,0
|
|
20230607,160200,526659782,1540,1540,1540,1540,0
|
|
20230607,160100,526659782,1540,1540,1540,1540,0
|
|
20230607,160000,526659782,1540,1540,1540,1540,0
|
|
20230607,155900,526659782,1540,1540,1540,1540,1010
|
|
20230607,155800,526659782,1540,1540,1540,1540,0
|
|
20230607,155700,526659782,1540,1540,1540,1540,0
|
|
20230607,155600,526659782,1540,1540,1540,1540,0
|
|
20230607,155500,526659782,1540,1540,1540,1540,0
|
|
20230607,155400,526659782,1540,1540,1540,1540,0
|
|
20230607,155300,526659782,1540,1540,1540,1540,0
|
|
20230607,155200,526659782,1540,1540,1540,1540,0
|
|
20230607,155100,526659782,1540,1540,1540,1540,0
|
|
20230607,155000,526659782,1540,1540,1540,1540,0
|
|
20230607,154900,526659782,1540,1540,1540,1540,0
|
|
20230607,154800,526659782,1540,1540,1540,1540,0
|
|
20230607,154700,526659782,1540,1540,1540,1540,0
|
|
20230607,154600,526659782,1540,1540,1540,1540,0
|
|
20230607,154500,526659782,1540,1540,1540,1540,0
|
|
20230607,154400,526659782,1540,1540,1540,1540,0
|
|
20230607,154300,526659782,1540,1540,1540,1540,0
|
|
20230607,154200,526659782,1540,1540,1540,1540,0
|
|
20230607,154100,526659782,1540,1540,1540,1540,0
|
|
20230607,154000,526659782,1540,1540,1540,1540,0
|
|
20230607,153900,526659782,1540,1540,1540,1540,0
|
|
20230607,153800,526659782,1540,1540,1540,1540,0
|
|
20230607,153700,526659782,1540,1540,1540,1540,0
|
|
20230607,153600,526659782,1540,1540,1540,1540,0
|
|
20230607,153500,526659782,1540,1540,1540,1540,0
|
|
20230607,153400,526659782,1540,1540,1540,1540,0
|
|
20230607,153300,526659782,1540,1540,1540,1540,0
|
|
20230607,153200,526659782,1540,1540,1540,1540,0
|
|
20230607,153100,526659782,1540,1540,1540,1540,0
|
|
20230607,153000,526659782,1540,1540,1540,1540,1010
|
|
20230607,152900,525104382,1536,1536,1536,1536,0
|
|
20230607,152800,525104382,1536,1536,1536,1536,0
|
|
20230607,152700,525104382,1536,1536,1536,1536,0
|
|
20230607,152600,525104382,1536,1536,1536,1536,0
|
|
20230607,152500,525104382,1536,1536,1536,1536,0
|
|
20230607,152400,525104382,1536,1536,1536,1536,0
|
|
20230607,152300,525104382,1536,1536,1536,1536,0
|
|
20230607,152200,525104382,1536,1536,1536,1536,0
|
|
20230607,152100,525104382,1536,1536,1536,1536,0
|
|
20230607,152000,525104382,1536,1536,1536,1536,0
|
|
20230607,151900,525104382,1536,1539,1539,1536,50
|
|
20230607,151800,525027576,1533,1536,1536,1533,1358
|
|
20230607,151700,522943529,1539,1539,1539,1539,25
|
|
20230607,151600,522905054,1539,1537,1539,1536,305
|
|
20230607,151500,522436554,1539,1539,1539,1539,5
|
|
20230607,151400,522428859,1536,1536,1536,1536,0
|
|
20230607,151300,522428859,1536,1537,1537,1536,3509
|
|
20230607,151200,517039015,1540,1540,1540,1540,0
|
|
20230607,151100,517039015,1540,1540,1540,1540,0
|
|
20230607,151000,517039015,1540,1540,1540,1540,0
|
|
20230607,150900,517039015,1540,1540,1540,1540,0
|
|
20230607,150800,517039015,1540,1540,1540,1540,0
|
|
20230607,150700,517039015,1540,1540,1540,1540,0
|
|
20230607,150600,517039015,1540,1540,1540,1540,0
|
|
20230607,150500,517039015,1540,1540,1540,1540,0
|
|
20230607,150400,517039015,1540,1540,1540,1540,0
|
|
20230607,150300,517039015,1540,1536,1540,1536,1827
|
|
20230607,150200,514232575,1536,1536,1536,1536,0
|
|
20230607,150100,514232575,1536,1536,1536,1536,0
|
|
20230607,150000,514232575,1536,1536,1536,1536,0
|
|
20230607,145900,514232575,1536,1536,1536,1536,215
|
|
20230607,145800,513902335,1542,1542,1542,1542,0
|
|
20230607,145700,513902335,1542,1542,1542,1542,0
|
|
20230607,145600,513902335,1542,1542,1542,1542,0
|
|
20230607,145500,513902335,1542,1542,1542,1542,0
|
|
20230607,145400,513902335,1542,1542,1542,1542,0
|
|
20230607,145300,513902335,1542,1542,1542,1542,0
|
|
20230607,145200,513902335,1542,1541,1542,1541,330
|
|
20230607,145100,513393502,1542,1541,1542,1541,543
|
|
20230607,145000,512556535,1542,1542,1542,1542,502
|
|
20230607,144900,511782451,1542,1542,1542,1542,0
|
|
20230607,144800,511782451,1542,1542,1542,1542,0
|
|
20230607,144700,511782451,1542,1542,1542,1542,8
|
|
20230607,144600,511770115,1542,1542,1542,1542,0
|
|
20230607,144500,511770115,1542,1542,1542,1542,0
|
|
20230607,144400,511770115,1542,1542,1542,1542,0
|
|
20230607,144300,511770115,1542,1542,1542,1542,0
|
|
20230607,144200,511770115,1542,1542,1542,1542,0
|
|
20230607,144100,511770115,1542,1542,1542,1542,0
|
|
20230607,144000,511770115,1542,1542,1542,1542,0
|
|
20230607,143900,511770115,1542,1542,1542,1542,0
|
|
20230607,143800,511770115,1542,1542,1542,1542,0
|
|
20230607,143700,511770115,1542,1532,1542,1532,225
|
|
20230607,143600,511425395,1546,1545,1546,1545,6
|
|
20230607,143500,511416124,1545,1541,1545,1541,594
|
|
20230607,143400,510499588,1543,1543,1543,1543,0
|
|
20230607,143300,510499588,1543,1542,1543,1542,200
|
|
20230607,143200,510191105,1543,1541,1543,1541,333
|
|
20230607,143100,509677549,1541,1541,1541,1541,152
|
|
20230607,143000,509443317,1543,1543,1543,1543,0
|
|
20230607,142900,509443317,1543,1543,1543,1543,0
|
|
20230607,142800,509443317,1543,1543,1543,1543,0
|
|
20230607,142700,509443317,1543,1543,1543,1543,0
|
|
20230607,142600,509443317,1543,1543,1543,1543,300
|
|
20230607,142500,508980417,1543,1543,1543,1543,2
|
|
20230607,142400,508977331,1543,1543,1543,1543,0
|
|
20230607,142300,508977331,1543,1543,1543,1543,0
|
|
20230607,142200,508977331,1543,1543,1543,1543,0
|
|
20230607,142100,508977331,1543,1543,1543,1543,0
|
|
20230607,142000,508977331,1543,1541,1543,1541,652
|
|
20230607,141900,507972595,1541,1532,1541,1532,7
|
|
20230607,141800,507961853,1540,1535,1540,1533,959
|
|
20230607,141700,506485167,1536,1537,1537,1536,20
|
|
20230607,141600,506454437,1539,1539,1539,1539,0
|
|
20230607,141500,506454437,1539,1538,1539,1532,82
|
|
20230607,141400,506328601,1541,1541,1541,1541,2
|
|
20230607,141300,506325519,1532,1532,1532,1532,93
|
|
20230607,141200,506183043,1533,1534,1547,1533,909
|
|
20230607,141100,504783785,1534,1534,1534,1534,0
|
|
20230607,141000,504783785,1534,1530,1534,1530,16
|
|
20230607,140900,504759286,1530,1531,1531,1530,25
|
|
20230607,140800,504721012,1531,1531,1531,1531,76
|
|
20230607,140700,504604656,1530,1529,1530,1529,2
|
|
20230607,140600,504601597,1529,1529,1529,1529,26
|
|
20230607,140500,504561843,1529,1529,1529,1529,26
|
|
20230607,140400,504522089,1529,1529,1529,1529,705
|
|
20230607,140300,503444144,1530,1529,1530,1529,29
|
|
20230607,140200,503399802,1529,1529,1529,1529,681
|
|
20230607,140100,502358553,1529,1529,1529,1529,103
|
|
20230607,140000,502201066,1529,1529,1529,1529,0
|
|
20230607,135900,502201066,1529,1529,1529,1529,4
|
|
20230607,135800,502194950,1531,1529,1531,1529,72
|
|
20230607,135700,502084826,1529,1529,1529,1529,52
|
|
20230607,135600,502005318,1531,1529,1531,1529,1429
|
|
20230607,135500,499819142,1529,1529,1529,1529,0
|
|
20230607,135400,499819142,1529,1529,1529,1529,0
|
|
20230607,135300,499819142,1529,1529,1529,1529,3736
|
|
20230607,135200,494106798,1530,1530,1530,1530,0
|
|
20230607,135100,494106798,1530,1530,1530,1530,0
|
|
20230607,135000,494106798,1530,1530,1530,1530,0
|
|
20230607,134900,494106798,1530,1530,1530,1530,1005
|
|
20230607,134800,492569148,1530,1531,1531,1530,8462
|
|
20230607,134700,479618326,1531,1531,1531,1531,4563
|
|
20230607,134600,472632373,1531,1531,1531,1531,1070
|
|
20230607,134500,470994203,1529,1529,1529,1529,1843
|
|
20230607,134400,468176256,1542,1542,1542,1542,0
|
|
20230607,134300,468176256,1542,1542,1542,1542,0
|
|
20230607,134200,468176256,1542,1542,1542,1542,0
|
|
20230607,134100,468176256,1542,1542,1542,1542,0
|
|
20230607,134000,468176256,1542,1542,1542,1542,0
|
|
20230607,133900,468176256,1542,1535,1542,1535,1050
|
|
20230607,133800,466563401,1536,1536,1536,1536,0
|
|
20230607,133700,466563401,1536,1536,1536,1536,0
|
|
20230607,133600,466563401,1536,1535,1536,1535,150
|
|
20230607,133500,466333120,1530,1530,1530,1530,0
|
|
20230607,133400,466333120,1530,1530,1530,1530,1832
|
|
20230607,133300,463530160,1530,1530,1530,1530,0
|
|
20230607,133200,463530160,1530,1530,1530,1530,0
|
|
20230607,133100,463530160,1530,1530,1530,1530,2
|
|
20230607,133000,463527100,1529,1529,1529,1529,0
|
|
20230607,132900,463527100,1529,1529,1529,1529,2
|
|
20230607,132800,463524042,1530,1530,1530,1530,2
|
|
20230607,132700,463520982,1528,1528,1528,1528,0
|
|
20230607,132600,463520982,1528,1528,1528,1528,0
|
|
20230607,132500,463520982,1528,1528,1528,1528,0
|
|
20230607,132400,463520982,1528,1528,1528,1528,0
|
|
20230607,132300,463520982,1528,1528,1528,1528,0
|
|
20230607,132200,463520982,1528,1528,1528,1528,5
|
|
20230607,132100,463513342,1528,1528,1528,1528,61
|
|
20230607,132000,463420134,1528,1530,1530,1528,90
|
|
20230607,131900,463282580,1530,1530,1530,1530,1588
|
|
20230607,131800,460852940,1530,1530,1530,1530,265
|
|
20230607,131700,460447490,1530,1530,1530,1530,2
|
|
20230607,131600,460444430,1530,1530,1530,1530,2234
|
|
20230607,131500,457026410,1528,1528,1528,1528,0
|
|
20230607,131400,457026410,1528,1528,1528,1528,0
|
|
20230607,131300,457026410,1528,1528,1528,1528,113
|
|
20230607,131200,456853746,1528,1529,1530,1528,2687
|
|
20230607,131100,452743244,1529,1528,1529,1528,413
|
|
20230607,131000,452111930,1529,1529,1529,1529,2199
|
|
20230607,130900,448749659,1529,1529,1529,1529,3
|
|
20230607,130800,448745072,1529,1529,1529,1529,11
|
|
20230607,130700,448728253,1529,1528,1529,1528,89
|
|
20230607,130600,448592179,1528,1528,1529,1528,207
|
|
20230607,130500,448275687,1528,1528,1528,1528,0
|
|
20230607,130400,448275687,1528,1528,1528,1528,100
|
|
20230607,130300,448122887,1528,1528,1528,1528,60
|
|
20230607,130200,448031207,1528,1528,1528,1528,65
|
|
20230607,130100,447931887,1528,1528,1529,1528,1572
|
|
20230607,130000,445528362,1529,1529,1529,1529,216
|
|
20230607,125900,445198098,1529,1529,1529,1529,0
|
|
20230607,125800,445198098,1529,1529,1529,1529,2
|
|
20230607,125700,445195040,1529,1529,1529,1529,73
|
|
20230607,125600,445083423,1529,1529,1529,1529,0
|
|
20230607,125500,445083423,1529,1529,1529,1529,2000
|
|
20230607,125400,442025423,1530,1532,1532,1529,3634
|
|
20230607,125300,436461537,1530,1530,1530,1530,0
|
|
20230607,125200,436461537,1530,1532,1532,1530,1674
|
|
20230607,125100,433899505,1532,1532,1532,1532,77
|
|
20230607,125000,433781541,1532,1530,1532,1530,65
|
|
20230607,124900,433682079,1530,1530,1530,1530,1561
|
|
20230607,124800,431293749,1530,1530,1530,1530,65
|
|
20230607,124700,431194299,1530,1530,1530,1530,121
|
|
20230607,124600,431009169,1530,1530,1530,1530,1671
|
|
20230607,124500,428452539,1530,1530,1530,1530,1619
|
|
20230607,124400,425975469,1531,1531,1531,1531,1433
|
|
20230607,124300,423781546,1531,1531,1531,1531,1500
|
|
20230607,124200,421485046,1531,1531,1531,1531,0
|
|
20230607,124100,421485046,1531,1531,1531,1531,1500
|
|
20230607,124000,419188546,1531,1531,1531,1531,8400
|
|
20230607,123900,406328146,1531,1532,1532,1531,6370
|
|
20230607,123800,396572583,1533,1534,1534,1533,679
|
|
20230607,123700,395531674,1534,1535,1535,1534,967
|
|
20230607,123600,394047369,1534,1534,1534,1534,97
|
|
20230607,123500,393898571,1534,1534,1534,1534,2568
|
|
20230607,123400,389959259,1534,1534,1534,1534,64
|
|
20230607,123300,389861083,1534,1534,1534,1534,191
|
|
20230607,123200,389568089,1534,1535,1535,1534,1564
|
|
20230607,123100,387168912,1534,1534,1534,1534,59
|
|
20230607,123000,387078406,1534,1534,1534,1534,1559
|
|
20230607,122900,384686900,1534,1534,1534,1534,62
|
|
20230607,122800,384591792,1534,1534,1534,1534,65
|
|
20230607,122700,384492082,1533,1532,1533,1532,1642
|
|
20230607,122600,381976485,1532,1532,1532,1532,147
|
|
20230607,122500,381751281,1534,1533,1534,1532,2156
|
|
20230607,122400,378446846,1534,1535,1535,1534,1609
|
|
20230607,122300,375978425,1535,1534,1535,1534,313
|
|
20230607,122200,375498069,1536,1534,1536,1534,1693
|
|
20230607,122100,372900912,1535,1535,1536,1535,1033
|
|
20230607,122000,371314733,1536,1535,1536,1535,1274
|
|
20230607,121900,369359138,1535,1535,1535,1535,1500
|
|
20230607,121800,367056638,1540,1536,1540,1536,577
|
|
20230607,121700,366168327,1536,1535,1536,1535,1221
|
|
20230607,121600,364292885,1536,1536,1536,1535,345
|
|
20230607,121500,363762977,1536,1536,1536,1536,55
|
|
20230607,121400,363678497,1536,1536,1536,1536,1052
|
|
20230607,121300,362062625,1536,1536,1536,1536,448
|
|
20230607,121200,361374497,1536,1536,1536,1536,119
|
|
20230607,121100,361191713,1539,1536,1539,1534,3149
|
|
20230607,121000,356356578,1536,1536,1536,1536,100
|
|
20230607,120900,356202978,1535,1535,1535,1535,0
|
|
20230607,120800,356202978,1535,1535,1535,1535,1508
|
|
20230607,120700,353888198,1535,1535,1535,1535,68
|
|
20230607,120600,353783818,1536,1535,1536,1535,169
|
|
20230607,120500,353524303,1535,1539,1540,1535,1684
|
|
20230607,120400,350936567,1540,1538,1540,1538,200
|
|
20230607,120300,350628606,1540,1540,1540,1536,741
|
|
20230607,120200,349487644,1542,1542,1542,1542,0
|
|
20230607,120100,349487644,1542,1542,1542,1542,1
|
|
20230607,120000,349486102,1540,1540,1540,1540,1531
|
|
20230607,115900,347128362,1540,1540,1540,1540,253
|
|
20230607,115800,346738742,1540,1540,1540,1540,216
|
|
20230607,115700,346406102,1540,1536,1540,1536,5850
|
|
20230607,115600,337403609,1536,1536,1536,1536,65
|
|
20230607,115500,337303769,1536,1536,1536,1536,1116
|
|
20230607,115400,335589593,1535,1536,1536,1535,504
|
|
20230607,115300,334815451,1536,1536,1536,1536,57
|
|
20230607,115200,334727899,1536,1536,1536,1536,1555
|
|
20230607,115100,332339419,1540,1540,1540,1540,0
|
|
20230607,115000,332339419,1540,1540,1540,1540,0
|
|
20230607,114900,332339419,1540,1540,1541,1540,2116
|
|
20230607,114800,329079667,1536,1536,1536,1536,0
|
|
20230607,114700,329079667,1536,1536,1536,1536,0
|
|
20230607,114600,329079667,1536,1536,1536,1536,1500
|
|
20230607,114500,326775667,1536,1536,1536,1536,360
|
|
20230607,114400,326222707,1536,1536,1536,1535,1756
|
|
20230607,114300,323525492,1536,1536,1536,1536,0
|
|
20230607,114200,323525492,1536,1536,1536,1536,1297
|
|
20230607,114100,321533300,1536,1536,1536,1536,475
|
|
20230607,114000,320803700,1536,1536,1536,1536,1229
|
|
20230607,113900,318915956,1536,1536,1536,1536,0
|
|
20230607,113800,318915956,1536,1536,1536,1536,1806
|
|
20230607,113700,316141940,1536,1536,1536,1536,20
|
|
20230607,113600,316111220,1536,1536,1536,1536,0
|
|
20230607,113500,316111220,1536,1536,1536,1536,1174
|
|
20230607,113400,314307956,1536,1536,1536,1536,1417
|
|
20230607,113300,312131444,1536,1536,1536,1536,313
|
|
20230607,113200,311650676,1536,1535,1536,1535,1792
|
|
20230607,113100,308898959,1532,1532,1532,1532,0
|
|
20230607,113000,308898959,1532,1532,1532,1532,1882
|
|
20230607,112900,306015735,1531,1531,1531,1531,0
|
|
20230607,112800,306015735,1531,1533,1533,1531,13787
|
|
20230607,112700,284887908,1533,1533,1533,1533,1500
|
|
20230607,112600,282588408,1533,1536,1536,1533,6417
|
|
20230607,112500,272745515,1536,1536,1536,1536,1013
|
|
20230607,112400,271189547,1536,1537,1537,1536,3697
|
|
20230607,112300,265508758,1538,1539,1539,1538,5614
|
|
20230607,112200,256870374,1541,1540,1541,1540,1501
|
|
20230607,112100,254558833,1540,1540,1540,1540,0
|
|
20230607,112000,254558833,1540,1540,1540,1540,0
|
|
20230607,111900,254558833,1540,1540,1540,1540,2150
|
|
20230607,111800,251247833,1540,1540,1540,1540,1284
|
|
20230607,111700,249270473,1540,1541,1541,1540,3818
|
|
20230607,111600,243388742,1541,1542,1542,1541,8020
|
|
20230607,111500,231026952,1543,1542,1543,1542,110
|
|
20230607,111400,230857322,1542,1543,1543,1542,1056
|
|
20230607,111300,229227915,1543,1543,1543,1543,751
|
|
20230607,111200,228069122,1543,1543,1543,1543,100
|
|
20230607,111100,227914822,1543,1543,1543,1543,1500
|
|
20230607,111000,225600322,1544,1544,1544,1544,0
|
|
20230607,110900,225600322,1544,1544,1544,1544,0
|
|
20230607,110800,225600322,1544,1543,1544,1543,1200
|
|
20230607,110700,223747722,1543,1543,1543,1543,200
|
|
20230607,110600,223439122,1543,1543,1543,1543,51
|
|
20230607,110500,223360429,1543,1543,1543,1543,1600
|
|
20230607,110400,220891629,1543,1543,1543,1543,100
|
|
20230607,110300,220737329,1543,1543,1543,1543,1608
|
|
20230607,110200,218256185,1544,1544,1544,1544,48
|
|
20230607,110100,218182073,1544,1544,1544,1544,1361
|
|
20230607,110000,216080689,1544,1544,1544,1544,8806
|
|
20230607,105900,202484225,1545,1545,1545,1545,0
|
|
20230607,105800,202484225,1545,1545,1545,1545,0
|
|
20230607,105700,202484225,1545,1545,1545,1545,90
|
|
20230607,105600,202345175,1545,1545,1545,1545,71
|
|
20230607,105500,202235480,1545,1545,1545,1545,81
|
|
20230607,105400,202110335,1545,1546,1546,1545,991
|
|
20230607,105300,200579169,1546,1546,1546,1546,83
|
|
20230607,105200,200450851,1546,1545,1546,1545,4027
|
|
20230607,105100,194229016,1545,1545,1545,1545,0
|
|
20230607,105000,194229016,1545,1546,1546,1545,131
|
|
20230607,104900,194026540,1546,1546,1546,1546,182
|
|
20230607,104800,193745168,1546,1546,1546,1546,72
|
|
20230607,104700,193633856,1546,1550,1550,1546,4129
|
|
20230607,104600,187249795,1550,1550,1550,1550,0
|
|
20230607,104500,187249795,1550,1550,1550,1550,98
|
|
20230607,104400,187097895,1550,1551,1551,1550,2896
|
|
20230607,104300,182609024,1551,1550,1551,1550,684
|
|
20230607,104200,181548652,1550,1550,1551,1550,12467
|
|
20230607,104100,162224738,1551,1551,1551,1551,100
|
|
20230607,104000,162069638,1552,1552,1552,1552,0
|
|
20230607,103900,162069638,1552,1552,1552,1552,66
|
|
20230607,103800,161967206,1552,1552,1552,1552,67
|
|
20230607,103700,161863222,1552,1549,1552,1549,4716
|
|
20230607,103600,154554794,1549,1549,1549,1547,1631
|
|
20230607,103500,152031317,1549,1549,1549,1549,85
|
|
20230607,103400,151899652,1549,1549,1549,1549,1386
|
|
20230607,103300,149752738,1549,1549,1549,1549,1500
|
|
20230607,103200,147429238,1550,1550,1550,1550,180
|
|
20230607,103100,147150238,1550,1550,1550,1550,0
|
|
20230607,103000,147150238,1550,1550,1550,1550,66
|
|
20230607,102900,147047938,1550,1547,1550,1547,3098
|
|
20230607,102800,142253897,1547,1547,1547,1547,10
|
|
20230607,102700,142238427,1547,1547,1547,1547,366
|
|
20230607,102600,141672225,1547,1547,1547,1547,266
|
|
20230607,102500,141260723,1546,1547,1547,1546,106
|
|
20230607,102400,141096747,1548,1548,1548,1548,0
|
|
20230607,102300,141096747,1548,1549,1549,1548,3395
|
|
20230607,102200,135841221,1549,1550,1550,1549,5060
|
|
20230607,102100,128003118,1549,1549,1549,1549,1658
|
|
20230607,102000,125434876,1549,1549,1549,1549,0
|
|
20230607,101900,125434876,1549,1549,1550,1549,1185
|
|
20230607,101800,123599130,1549,1550,1550,1549,4913
|
|
20230607,101700,115988718,1553,1550,1553,1550,1501
|
|
20230607,101600,113662165,1550,1549,1550,1549,3482
|
|
20230607,101500,108266937,1549,1549,1550,1549,6
|
|
20230607,101400,108257641,1549,1549,1549,1549,14
|
|
20230607,101300,108235955,1550,1553,1553,1550,398
|
|
20230607,101200,107619025,1554,1554,1554,1554,0
|
|
20230607,101100,107619025,1554,1554,1554,1554,0
|
|
20230607,101000,107619025,1554,1554,1554,1554,0
|
|
20230607,100900,107619025,1554,1553,1554,1553,23
|
|
20230607,100800,107583299,1554,1552,1554,1551,550
|
|
20230607,100700,106729750,1552,1553,1554,1552,6665
|
|
20230607,100600,96379003,1554,1553,1554,1553,6
|
|
20230607,100500,96369684,1554,1554,1554,1554,70
|
|
20230607,100400,96260904,1554,1554,1554,1554,60
|
|
20230607,100300,96167664,1554,1554,1554,1554,99
|
|
20230607,100200,96013818,1552,1551,1552,1551,2998
|
|
20230607,100100,91360929,1552,1552,1552,1552,0
|
|
20230607,100000,91360929,1552,1552,1552,1552,100
|
|
20230607,095900,91205729,1552,1552,1552,1552,100
|
|
20230607,095800,91050529,1554,1553,1554,1553,139
|
|
20230607,095700,90834642,1554,1554,1554,1554,11
|
|
20230607,095600,90817548,1554,1549,1554,1549,370
|
|
20230607,095500,90243873,1546,1543,1546,1543,3156
|
|
20230607,095400,85369353,1543,1543,1543,1543,1785
|
|
20230607,095300,82615098,1543,1543,1543,1543,62
|
|
20230607,095200,82519432,1543,1542,1543,1542,1563
|
|
20230607,095100,80109224,1543,1542,1543,1542,163
|
|
20230607,095000,79857815,1543,1543,1543,1543,164
|
|
20230607,094900,79604763,1543,1543,1543,1543,564
|
|
20230607,094800,78734511,1543,1543,1543,1543,0
|
|
20230607,094700,78734511,1543,1543,1543,1543,956
|
|
20230607,094600,77259403,1543,1543,1543,1543,1544
|
|
20230607,094500,74877011,1545,1543,1545,1543,1792
|
|
20230607,094400,72110387,1544,1544,1544,1544,1536
|
|
20230607,094300,69738803,1544,1544,1544,1544,0
|
|
20230607,094200,69738803,1544,1544,1544,1543,141
|
|
20230607,094100,69521100,1544,1544,1544,1544,1510
|
|
20230607,094000,67189660,1545,1546,1546,1545,2190
|
|
20230607,093900,63805840,1546,1546,1546,1546,65
|
|
20230607,093800,63705350,1546,1546,1546,1546,67
|
|
20230607,093700,63601768,1546,1546,1546,1546,108
|
|
20230607,093600,63434800,1546,1546,1546,1545,912
|
|
20230607,093500,62024948,1546,1546,1546,1546,1000
|
|
20230607,093400,60478948,1549,1549,1549,1549,94
|
|
20230607,093300,60333342,1549,1550,1550,1549,2692
|
|
20230607,093200,56160783,1551,1552,1552,1550,288
|
|
20230607,093100,55714064,1552,1550,1552,1550,731
|
|
20230607,093000,54579872,1552,1552,1552,1552,65
|
|
20230607,092900,54478992,1552,1552,1552,1552,1
|
|
20230607,092800,54477440,1554,1554,1554,1554,1
|
|
20230607,092700,54475886,1555,1555,1555,1555,419
|
|
20230607,092600,53824341,1555,1555,1555,1555,1900
|
|
20230607,092500,50869841,1560,1559,1560,1558,311
|
|
20230607,092400,50384813,1560,1555,1560,1555,510
|
|
20230607,092300,49589263,1560,1555,1560,1555,1381
|
|
20230607,092200,47441308,1555,1551,1555,1551,863
|
|
20230607,092100,46101928,1550,1550,1550,1550,0
|
|
20230607,092000,46101928,1550,1549,1550,1549,546
|
|
20230607,091900,45255652,1550,1550,1551,1550,1080
|
|
20230607,091800,43581650,1551,1553,1553,1551,2014
|
|
20230607,091700,40456046,1562,1563,1563,1552,73
|
|
20230607,091600,40342594,1564,1552,1564,1552,2647
|
|
20230607,091500,36209694,1553,1545,1553,1545,245
|
|
20230607,091400,35830496,1545,1540,1545,1540,946
|
|
20230607,091300,34371418,1540,1540,1540,1540,540
|
|
20230607,091200,33539818,1539,1539,1539,1539,179
|
|
20230607,091100,33264337,1539,1539,1539,1539,1870
|
|
20230607,091000,30386407,1539,1538,1539,1537,10061
|
|
20230607,090900,14910597,1537,1537,1537,1537,0
|
|
20230607,090800,14910597,1537,1539,1539,1537,2633
|
|
20230607,090700,10858516,1539,1539,1539,1539,196
|
|
20230607,090600,10556872,1548,1540,1548,1540,385
|
|
20230607,090500,9962232,1537,1540,1540,1537,1117
|
|
20230607,090400,8242202,1540,1540,1540,1540,0
|
|
20230607,090300,8242202,1540,1538,1540,1538,330
|
|
20230607,090200,7734562,1537,1537,1537,1537,0
|
|
20230607,090100,7734562,1537,1556,1556,1536,3361
|
|
20230607,090000,2547172,1556,1556,1556,1556,1637
|