600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,185700,244554137,1545,1545,1545,1545,1764
|
|
20230615,185600,244554137,1545,1545,1545,1545,0
|
|
20230615,185500,244554137,1545,1545,1545,1545,0
|
|
20230615,185400,244554137,1545,1545,1545,1545,0
|
|
20230615,185300,244554137,1545,1545,1545,1545,0
|
|
20230615,185200,244554137,1545,1545,1545,1545,0
|
|
20230615,185100,244554137,1545,1545,1545,1545,0
|
|
20230615,185000,244554137,1545,1545,1545,1545,0
|
|
20230615,184900,244554137,1545,1545,1545,1545,0
|
|
20230615,184800,244554137,1545,1545,1545,1545,0
|
|
20230615,184700,244554137,1545,1545,1545,1545,0
|
|
20230615,184600,244554137,1545,1545,1545,1545,0
|
|
20230615,184500,244554137,1545,1545,1545,1545,0
|
|
20230615,184400,244554137,1545,1545,1545,1545,0
|
|
20230615,184300,244554137,1545,1545,1545,1545,0
|
|
20230615,184200,244554137,1545,1545,1545,1545,0
|
|
20230615,184100,244554137,1545,1545,1545,1545,0
|
|
20230615,184000,244554137,1545,1545,1545,1545,0
|
|
20230615,183900,244554137,1545,1545,1545,1545,0
|
|
20230615,183800,244554137,1545,1545,1545,1545,0
|
|
20230615,183700,244554137,1545,1545,1545,1545,0
|
|
20230615,183600,244554137,1545,1545,1545,1545,0
|
|
20230615,183500,244554137,1545,1545,1545,1545,0
|
|
20230615,183400,244554137,1545,1545,1545,1545,0
|
|
20230615,183300,244554137,1545,1545,1545,1545,0
|
|
20230615,183200,244554137,1545,1545,1545,1545,0
|
|
20230615,183100,244554137,1545,1545,1545,1545,0
|
|
20230615,183000,244554137,1545,1545,1545,1545,0
|
|
20230615,182900,244554137,1545,1545,1545,1545,0
|
|
20230615,182800,244554137,1545,1545,1545,1545,0
|
|
20230615,182700,244554137,1545,1545,1545,1545,1764
|
|
20230615,182600,244554137,1545,1545,1545,1545,0
|
|
20230615,182500,244554137,1545,1545,1545,1545,0
|
|
20230615,182400,244554137,1545,1545,1545,1545,0
|
|
20230615,182300,244554137,1545,1545,1545,1545,0
|
|
20230615,182200,244554137,1545,1545,1545,1545,0
|
|
20230615,182100,244554137,1545,1545,1545,1545,0
|
|
20230615,182000,244554137,1545,1545,1545,1545,0
|
|
20230615,181900,244554137,1545,1545,1545,1545,0
|
|
20230615,181800,244554137,1545,1545,1545,1545,0
|
|
20230615,181700,244554137,1545,1545,1545,1545,0
|
|
20230615,181600,244554137,1545,1545,1545,1545,0
|
|
20230615,181500,244554137,1545,1545,1545,1545,0
|
|
20230615,181400,244554137,1545,1545,1545,1545,0
|
|
20230615,181300,244554137,1545,1545,1545,1545,0
|
|
20230615,181200,244554137,1545,1545,1545,1545,0
|
|
20230615,181100,244554137,1545,1545,1545,1545,0
|
|
20230615,181000,244554137,1545,1545,1545,1545,0
|
|
20230615,180900,244554137,1545,1545,1545,1545,0
|
|
20230615,180800,244554137,1545,1545,1545,1545,0
|
|
20230615,180700,244554137,1545,1545,1545,1545,0
|
|
20230615,180600,244554137,1545,1545,1545,1545,0
|
|
20230615,180500,244554137,1545,1545,1545,1545,0
|
|
20230615,180400,244554137,1545,1545,1545,1545,0
|
|
20230615,180300,244554137,1545,1545,1545,1545,0
|
|
20230615,180200,244554137,1545,1545,1545,1545,0
|
|
20230615,180100,244554137,1545,1545,1545,1545,0
|
|
20230615,180000,244554137,1545,1545,1545,1545,0
|
|
20230615,175900,244554137,1545,1545,1545,1545,0
|
|
20230615,175800,244554137,1545,1545,1545,1545,0
|
|
20230615,175700,244554137,1545,1545,1545,1545,1764
|
|
20230615,175600,244554137,1545,1545,1545,1545,0
|
|
20230615,175500,244554137,1545,1545,1545,1545,0
|
|
20230615,175400,244554137,1545,1545,1545,1545,0
|
|
20230615,175300,244554137,1545,1545,1545,1545,0
|
|
20230615,175200,244554137,1545,1545,1545,1545,0
|
|
20230615,175100,244554137,1545,1545,1545,1545,0
|
|
20230615,175000,244554137,1545,1545,1545,1545,0
|
|
20230615,174900,244554137,1545,1545,1545,1545,0
|
|
20230615,174800,244554137,1545,1545,1545,1545,0
|
|
20230615,174700,244554137,1545,1545,1545,1545,0
|
|
20230615,174600,244554137,1545,1545,1545,1545,0
|
|
20230615,174500,244554137,1545,1545,1545,1545,0
|
|
20230615,174400,244554137,1545,1545,1545,1545,0
|
|
20230615,174300,244554137,1545,1545,1545,1545,0
|
|
20230615,174200,244554137,1545,1545,1545,1545,0
|
|
20230615,174100,244554137,1545,1545,1545,1545,0
|
|
20230615,174000,244554137,1545,1545,1545,1545,0
|
|
20230615,173900,244554137,1545,1545,1545,1545,0
|
|
20230615,173800,244554137,1545,1545,1545,1545,0
|
|
20230615,173700,244554137,1545,1545,1545,1545,0
|
|
20230615,173600,244554137,1545,1545,1545,1545,0
|
|
20230615,173500,244554137,1545,1545,1545,1545,0
|
|
20230615,173400,244554137,1545,1545,1545,1545,0
|
|
20230615,173300,244554137,1545,1545,1545,1545,0
|
|
20230615,173200,244554137,1545,1545,1545,1545,0
|
|
20230615,173100,244554137,1545,1545,1545,1545,0
|
|
20230615,173000,244554137,1545,1545,1545,1545,0
|
|
20230615,172900,244554137,1545,1545,1545,1545,0
|
|
20230615,172800,244554137,1545,1545,1545,1545,0
|
|
20230615,172700,244554137,1545,1545,1545,1545,1764
|
|
20230615,172600,244554137,1545,1545,1545,1545,0
|
|
20230615,172500,244554137,1545,1545,1545,1545,0
|
|
20230615,172400,244554137,1545,1545,1545,1545,0
|
|
20230615,172300,244554137,1545,1545,1545,1545,0
|
|
20230615,172200,244554137,1545,1545,1545,1545,0
|
|
20230615,172100,244554137,1545,1545,1545,1545,0
|
|
20230615,172000,244554137,1545,1545,1545,1545,0
|
|
20230615,171900,244554137,1545,1545,1545,1545,0
|
|
20230615,171800,244554137,1545,1545,1545,1545,0
|
|
20230615,171700,244554137,1545,1545,1545,1545,0
|
|
20230615,171600,244554137,1545,1545,1545,1545,0
|
|
20230615,171500,244554137,1545,1545,1545,1545,0
|
|
20230615,171400,244554137,1545,1545,1545,1545,0
|
|
20230615,171300,244554137,1545,1545,1545,1545,0
|
|
20230615,171200,244554137,1545,1545,1545,1545,0
|
|
20230615,171100,244554137,1545,1545,1545,1545,0
|
|
20230615,171000,244554137,1545,1545,1545,1545,0
|
|
20230615,170900,244554137,1545,1545,1545,1545,0
|
|
20230615,170800,244554137,1545,1545,1545,1545,0
|
|
20230615,170700,244554137,1545,1545,1545,1545,0
|
|
20230615,170600,244554137,1545,1545,1545,1545,0
|
|
20230615,170500,244554137,1545,1545,1545,1545,0
|
|
20230615,170400,244554137,1545,1545,1545,1545,0
|
|
20230615,170300,244554137,1545,1545,1545,1545,0
|
|
20230615,170200,244554137,1545,1545,1545,1545,0
|
|
20230615,170100,244554137,1545,1545,1545,1545,0
|
|
20230615,170000,244554137,1545,1545,1545,1545,0
|
|
20230615,165900,244554137,1545,1545,1545,1545,0
|
|
20230615,165800,244554137,1545,1545,1545,1545,0
|
|
20230615,165700,244554137,1545,1545,1545,1545,1764
|
|
20230615,165600,244554137,1545,1545,1545,1545,0
|
|
20230615,165500,244554137,1545,1545,1545,1545,0
|
|
20230615,165400,244554137,1545,1545,1545,1545,0
|
|
20230615,165300,244554137,1545,1545,1545,1545,0
|
|
20230615,165200,244554137,1545,1545,1545,1545,0
|
|
20230615,165100,244554137,1545,1545,1545,1545,0
|
|
20230615,165000,244554137,1545,1545,1545,1545,0
|
|
20230615,164900,244554137,1545,1545,1545,1545,0
|
|
20230615,164800,244554137,1545,1545,1545,1545,0
|
|
20230615,164700,244554137,1545,1545,1545,1545,0
|
|
20230615,164600,244554137,1545,1545,1545,1545,0
|
|
20230615,164500,244554137,1545,1545,1545,1545,0
|
|
20230615,164400,244554137,1545,1545,1545,1545,0
|
|
20230615,164300,244554137,1545,1545,1545,1545,0
|
|
20230615,164200,244554137,1545,1545,1545,1545,0
|
|
20230615,164100,244554137,1545,1545,1545,1545,0
|
|
20230615,164000,244554137,1545,1545,1545,1545,0
|
|
20230615,163900,244554137,1545,1545,1545,1545,0
|
|
20230615,163800,244554137,1545,1545,1545,1545,0
|
|
20230615,163700,244554137,1545,1545,1545,1545,0
|
|
20230615,163600,244554137,1545,1545,1545,1545,0
|
|
20230615,163500,244554137,1545,1545,1545,1545,0
|
|
20230615,163400,244554137,1545,1545,1545,1545,0
|
|
20230615,163300,244554137,1545,1545,1545,1545,0
|
|
20230615,163200,244554137,1545,1545,1545,1545,0
|
|
20230615,163100,244554137,1545,1545,1545,1545,0
|
|
20230615,163000,244554137,1545,1545,1545,1545,0
|
|
20230615,162900,244554137,1545,1545,1545,1545,0
|
|
20230615,162800,244554137,1545,1545,1545,1545,0
|
|
20230615,162700,244554137,1545,1545,1545,1545,1764
|
|
20230615,162600,244554137,1545,1545,1545,1545,0
|
|
20230615,162500,244554137,1545,1545,1545,1545,0
|
|
20230615,162400,244554137,1545,1545,1545,1545,0
|
|
20230615,162300,244554137,1545,1545,1545,1545,0
|
|
20230615,162200,244554137,1545,1545,1545,1545,0
|
|
20230615,162100,244554137,1545,1545,1545,1545,0
|
|
20230615,162000,244554137,1545,1545,1545,1545,0
|
|
20230615,161900,244554137,1545,1545,1545,1545,0
|
|
20230615,161800,244554137,1545,1545,1545,1545,0
|
|
20230615,161700,244554137,1545,1545,1545,1545,0
|
|
20230615,161600,244554137,1545,1545,1545,1545,0
|
|
20230615,161500,244554137,1545,1545,1545,1545,0
|
|
20230615,161400,244554137,1545,1545,1545,1545,0
|
|
20230615,161300,244554137,1545,1545,1545,1545,0
|
|
20230615,161200,244554137,1545,1545,1545,1545,0
|
|
20230615,161100,244554137,1545,1545,1545,1545,0
|
|
20230615,161000,244554137,1545,1545,1545,1545,0
|
|
20230615,160900,244554137,1545,1545,1545,1545,0
|
|
20230615,160800,244554137,1545,1545,1545,1545,0
|
|
20230615,160700,244554137,1545,1545,1545,1545,0
|
|
20230615,160600,244554137,1545,1545,1545,1545,0
|
|
20230615,160500,244554137,1545,1545,1545,1545,0
|
|
20230615,160400,244554137,1545,1545,1545,1545,0
|
|
20230615,160300,244554137,1545,1545,1545,1545,0
|
|
20230615,160200,244554137,1545,1545,1545,1545,0
|
|
20230615,160100,244554137,1545,1545,1545,1545,0
|
|
20230615,160000,244554137,1545,1545,1545,1545,0
|
|
20230615,155900,244554137,1545,1545,1545,1545,0
|
|
20230615,155800,244554137,1545,1545,1545,1545,0
|
|
20230615,155700,244554137,1545,1545,1545,1545,1764
|
|
20230615,155600,244554137,1545,1545,1545,1545,0
|
|
20230615,155500,244554137,1545,1545,1545,1545,0
|
|
20230615,155400,244554137,1545,1545,1545,1545,0
|
|
20230615,155300,244554137,1545,1545,1545,1545,0
|
|
20230615,155200,244554137,1545,1545,1545,1545,0
|
|
20230615,155100,244554137,1545,1545,1545,1545,0
|
|
20230615,155000,244554137,1545,1545,1545,1545,0
|
|
20230615,154900,244554137,1545,1545,1545,1545,0
|
|
20230615,154800,244554137,1545,1545,1545,1545,0
|
|
20230615,154700,244554137,1545,1545,1545,1545,0
|
|
20230615,154600,244554137,1545,1545,1545,1545,0
|
|
20230615,154500,244554137,1545,1545,1545,1545,0
|
|
20230615,154400,244554137,1545,1545,1545,1545,0
|
|
20230615,154300,244554137,1545,1545,1545,1545,0
|
|
20230615,154200,244554137,1545,1545,1545,1545,0
|
|
20230615,154100,244554137,1545,1545,1545,1545,0
|
|
20230615,154000,244554137,1545,1545,1545,1545,0
|
|
20230615,153900,244554137,1545,1545,1545,1545,0
|
|
20230615,153800,244554137,1545,1545,1545,1545,0
|
|
20230615,153700,244554137,1545,1545,1545,1545,0
|
|
20230615,153600,244554137,1545,1545,1545,1545,0
|
|
20230615,153500,244554137,1545,1545,1545,1545,0
|
|
20230615,153400,244554137,1545,1545,1545,1545,0
|
|
20230615,153300,244554137,1545,1545,1545,1545,0
|
|
20230615,153200,244554137,1545,1545,1545,1545,0
|
|
20230615,153100,244554137,1545,1545,1545,1545,0
|
|
20230615,153000,244554137,1545,1545,1545,1545,1764
|
|
20230615,152900,241828757,1545,1545,1545,1545,0
|
|
20230615,152800,241828757,1545,1545,1545,1545,0
|
|
20230615,152700,241828757,1545,1545,1545,1545,0
|
|
20230615,152600,241828757,1545,1545,1545,1545,0
|
|
20230615,152500,241828757,1545,1545,1545,1545,0
|
|
20230615,152400,241828757,1545,1545,1545,1545,0
|
|
20230615,152300,241828757,1545,1545,1545,1545,0
|
|
20230615,152200,241828757,1545,1545,1545,1545,0
|
|
20230615,152100,241828757,1545,1545,1545,1545,0
|
|
20230615,152000,241828757,1545,1545,1545,1545,0
|
|
20230615,151900,241828757,1545,1544,1545,1544,944
|
|
20230615,151800,240371219,1544,1544,1544,1544,26
|
|
20230615,151700,240331075,1546,1545,1546,1544,1313
|
|
20230615,151600,238302504,1545,1545,1545,1544,17
|
|
20230615,151500,238276247,1545,1545,1545,1545,501
|
|
20230615,151400,237502202,1544,1544,1544,1544,522
|
|
20230615,151300,236696234,1544,1542,1544,1542,582
|
|
20230615,151200,235798788,1540,1540,1540,1540,0
|
|
20230615,151100,235798788,1540,1540,1540,1540,0
|
|
20230615,151000,235798788,1540,1542,1542,1540,322
|
|
20230615,150900,235302624,1542,1542,1542,1542,16
|
|
20230615,150800,235277952,1541,1542,1542,1541,823
|
|
20230615,150700,234009507,1542,1542,1542,1542,1
|
|
20230615,150600,234007965,1539,1542,1542,1539,70
|
|
20230615,150500,233900182,1542,1540,1542,1540,49
|
|
20230615,150400,233824644,1542,1542,1542,1540,4
|
|
20230615,150300,233818478,1540,1541,1541,1540,1033
|
|
20230615,150200,232227657,1540,1542,1542,1540,832
|
|
20230615,150100,230946373,1542,1543,1543,1542,2390
|
|
20230615,150000,227260021,1544,1544,1544,1544,451
|
|
20230615,145900,226563677,1544,1544,1544,1544,1
|
|
20230615,145800,226562133,1545,1545,1545,1545,0
|
|
20230615,145700,226562133,1545,1545,1545,1545,1
|
|
20230615,145600,226560588,1543,1545,1545,1543,1550
|
|
20230615,145500,224165938,1545,1545,1545,1545,1
|
|
20230615,145400,224164393,1545,1545,1545,1545,2
|
|
20230615,145300,224161303,1542,1542,1542,1542,7383
|
|
20230615,145200,212776717,1545,1541,1545,1541,868
|
|
20230615,145100,211438325,1541,1546,1546,1541,2074
|
|
20230615,145000,208239209,1545,1545,1545,1544,3034
|
|
20230615,144900,203552182,1545,1545,1545,1545,1
|
|
20230615,144800,203550637,1544,1544,1544,1544,4
|
|
20230615,144700,203544461,1545,1545,1545,1545,200
|
|
20230615,144600,203235461,1545,1545,1545,1545,120
|
|
20230615,144500,203050061,1545,1545,1545,1544,4618
|
|
20230615,144400,195919737,1545,1545,1545,1545,0
|
|
20230615,144300,195919737,1545,1545,1545,1545,717
|
|
20230615,144200,194811972,1545,1544,1545,1544,146
|
|
20230615,144100,194586467,1544,1543,1544,1543,62
|
|
20230615,144000,194490780,1544,1544,1544,1543,14
|
|
20230615,143900,194469175,1544,1545,1545,1544,9
|
|
20230615,143800,194455277,1544,1544,1544,1544,0
|
|
20230615,143700,194455277,1544,1544,1544,1544,129
|
|
20230615,143600,194256101,1544,1544,1544,1544,402
|
|
20230615,143500,193635413,1544,1544,1544,1544,1
|
|
20230615,143400,193633869,1543,1544,1544,1542,105
|
|
20230615,143300,193471770,1544,1544,1544,1544,10
|
|
20230615,143200,193456330,1544,1543,1544,1543,2
|
|
20230615,143100,193453243,1542,1542,1542,1542,0
|
|
20230615,143000,193453243,1542,1543,1543,1542,1190
|
|
20230615,142900,191617075,1543,1543,1543,1543,21
|
|
20230615,142800,191584672,1543,1543,1543,1542,137
|
|
20230615,142700,191373282,1543,1543,1543,1543,0
|
|
20230615,142600,191373282,1543,1543,1543,1543,1
|
|
20230615,142500,191371739,1542,1542,1542,1542,0
|
|
20230615,142400,191371739,1542,1542,1543,1542,3
|
|
20230615,142300,191367112,1543,1543,1543,1542,69
|
|
20230615,142200,191260646,1543,1543,1543,1543,16
|
|
20230615,142100,191235958,1543,1543,1543,1543,46
|
|
20230615,142000,191164980,1543,1543,1543,1543,3
|
|
20230615,141900,191160351,1542,1542,1542,1542,1
|
|
20230615,141800,191158809,1543,1543,1543,1543,3
|
|
20230615,141700,191154180,1543,1543,1543,1542,5
|
|
20230615,141600,191146466,1543,1542,1543,1541,431
|
|
20230615,141500,190481865,1542,1542,1542,1541,73
|
|
20230615,141400,190369300,1542,1540,1542,1540,1033
|
|
20230615,141300,188778469,1540,1540,1540,1540,5568
|
|
20230615,141200,180203749,1541,1541,1541,1540,94
|
|
20230615,141100,180058919,1540,1541,1542,1540,848
|
|
20230615,141000,178752860,1542,1541,1542,1541,75
|
|
20230615,140900,178637235,1542,1540,1542,1540,149
|
|
20230615,140800,178407483,1541,1541,1541,1541,53
|
|
20230615,140700,178325810,1541,1540,1541,1540,126
|
|
20230615,140600,178131668,1541,1543,1543,1541,201
|
|
20230615,140500,177821925,1541,1543,1544,1541,242
|
|
20230615,140400,177448800,1544,1541,1544,1541,73
|
|
20230615,140300,177336120,1541,1541,1541,1541,7
|
|
20230615,140200,177325333,1541,1541,1542,1541,35
|
|
20230615,140100,177271397,1541,1541,1541,1541,509
|
|
20230615,140000,176487028,1542,1542,1542,1542,1
|
|
20230615,135900,176485486,1544,1542,1544,1542,2
|
|
20230615,135800,176482400,1544,1541,1544,1541,6
|
|
20230615,135700,176473145,1540,1540,1540,1540,0
|
|
20230615,135600,176473145,1540,1539,1540,1539,376
|
|
20230615,135500,175894106,1540,1540,1540,1540,1002
|
|
20230615,135400,174351026,1539,1540,1540,1539,220
|
|
20230615,135300,174012426,1540,1540,1540,1538,174
|
|
20230615,135200,173744672,1539,1539,1539,1539,113
|
|
20230615,135100,173570765,1539,1539,1539,1539,187
|
|
20230615,135000,173282972,1540,1540,1540,1540,1
|
|
20230615,134900,173281432,1540,1540,1540,1539,292
|
|
20230615,134800,172832040,1540,1540,1540,1540,117
|
|
20230615,134700,172651860,1540,1540,1540,1540,217
|
|
20230615,134600,172317680,1540,1539,1540,1539,314
|
|
20230615,134500,171834321,1540,1539,1540,1539,11
|
|
20230615,134400,171817391,1540,1539,1540,1539,4
|
|
20230615,134300,171811233,1540,1540,1540,1540,25
|
|
20230615,134200,171772733,1540,1538,1540,1538,410
|
|
20230615,134100,171142033,1537,1540,1540,1537,9
|
|
20230615,134000,171128187,1536,1536,1536,1536,196
|
|
20230615,133900,170827131,1536,1536,1536,1536,11
|
|
20230615,133800,170810235,1536,1536,1536,1536,131
|
|
20230615,133700,170609019,1536,1536,1536,1536,161
|
|
20230615,133600,170361723,1536,1536,1536,1536,1
|
|
20230615,133500,170360187,1536,1535,1536,1535,669
|
|
20230615,133400,169333271,1536,1536,1536,1536,0
|
|
20230615,133300,169333271,1536,1536,1536,1536,5
|
|
20230615,133200,169325591,1536,1536,1536,1536,3
|
|
20230615,133100,169320983,1535,1536,1536,1535,38
|
|
20230615,133000,169262650,1536,1536,1536,1536,30
|
|
20230615,132900,169216570,1536,1536,1536,1535,2049
|
|
20230615,132800,166070564,1540,1540,1540,1540,23
|
|
20230615,132700,166035144,1540,1537,1540,1537,358
|
|
20230615,132600,165484895,1537,1537,1537,1537,5
|
|
20230615,132500,165477210,1537,1540,1540,1537,46
|
|
20230615,132400,165406469,1540,1540,1540,1540,13
|
|
20230615,132300,165386449,1538,1539,1540,1538,13
|
|
20230615,132200,165366441,1542,1540,1542,1540,7
|
|
20230615,132100,165355657,1540,1540,1540,1540,34
|
|
20230615,132000,165303297,1540,1540,1540,1540,62
|
|
20230615,131900,165207817,1540,1540,1540,1540,50
|
|
20230615,131800,165130817,1538,1538,1538,1538,215
|
|
20230615,131700,164800147,1539,1539,1539,1539,1274
|
|
20230615,131600,162839461,1539,1539,1539,1539,0
|
|
20230615,131500,162839461,1539,1539,1539,1539,336
|
|
20230615,131400,162322357,1538,1538,1538,1538,0
|
|
20230615,131300,162322357,1538,1539,1539,1538,106
|
|
20230615,131200,162159289,1539,1540,1540,1539,15
|
|
20230615,131100,162136199,1542,1542,1542,1542,0
|
|
20230615,131000,162136199,1542,1540,1542,1540,26
|
|
20230615,130900,162096109,1541,1541,1541,1541,0
|
|
20230615,130800,162096109,1541,1540,1542,1540,1648
|
|
20230615,130700,159558183,1541,1543,1543,1541,2271
|
|
20230615,130600,156054067,1544,1544,1544,1544,0
|
|
20230615,130500,156054067,1544,1544,1544,1544,10
|
|
20230615,130400,156038627,1544,1544,1544,1544,568
|
|
20230615,130300,155161635,1545,1544,1545,1544,433
|
|
20230615,130200,154493082,1544,1544,1544,1544,0
|
|
20230615,130100,154493082,1544,1543,1544,1543,5
|
|
20230615,130000,154485366,1543,1543,1543,1543,5
|
|
20230615,125900,154477651,1543,1542,1543,1542,12
|
|
20230615,125800,154459146,1542,1542,1542,1542,0
|
|
20230615,125700,154459146,1542,1542,1542,1542,0
|
|
20230615,125600,154459146,1542,1541,1542,1541,7
|
|
20230615,125500,154448358,1542,1543,1543,1542,2
|
|
20230615,125400,154445273,1543,1542,1543,1542,101
|
|
20230615,125300,154289431,1543,1543,1543,1543,1
|
|
20230615,125200,154287888,1544,1542,1544,1542,2
|
|
20230615,125100,154284802,1542,1542,1542,1542,0
|
|
20230615,125000,154284802,1542,1542,1542,1542,0
|
|
20230615,124900,154284802,1542,1542,1542,1542,2
|
|
20230615,124800,154281718,1544,1542,1544,1542,1050
|
|
20230615,124700,152660640,1544,1544,1544,1544,0
|
|
20230615,124600,152660640,1544,1542,1544,1542,1100
|
|
20230615,124500,150962424,1544,1544,1544,1544,0
|
|
20230615,124400,150962424,1544,1540,1544,1540,103
|
|
20230615,124300,150803579,1544,1540,1544,1540,108
|
|
20230615,124200,150637234,1540,1540,1540,1540,0
|
|
20230615,124100,150637234,1540,1540,1540,1540,0
|
|
20230615,124000,150637234,1540,1540,1540,1540,49
|
|
20230615,123900,150561774,1540,1540,1540,1540,51
|
|
20230615,123800,150483234,1540,1539,1540,1539,115
|
|
20230615,123700,150306236,1540,1540,1540,1540,3
|
|
20230615,123600,150301616,1544,1540,1544,1540,25
|
|
20230615,123500,150263109,1540,1540,1540,1540,452
|
|
20230615,123400,149567029,1540,1540,1540,1540,51
|
|
20230615,123300,149488489,1540,1540,1540,1540,0
|
|
20230615,123200,149488489,1540,1540,1540,1540,30
|
|
20230615,123100,149442289,1540,1540,1540,1540,1
|
|
20230615,123000,149440749,1544,1540,1544,1540,13
|
|
20230615,122900,149420723,1535,1535,1535,1535,0
|
|
20230615,122800,149420723,1535,1535,1535,1535,0
|
|
20230615,122700,149420723,1535,1538,1538,1535,437
|
|
20230615,122600,148749434,1543,1543,1543,1543,1
|
|
20230615,122500,148747891,1543,1543,1543,1543,1
|
|
20230615,122400,148746348,1537,1539,1539,1537,500
|
|
20230615,122300,147977356,1540,1541,1541,1540,104
|
|
20230615,122200,147817175,1542,1542,1542,1542,103
|
|
20230615,122100,147658349,1542,1542,1542,1542,0
|
|
20230615,122000,147658349,1542,1542,1542,1542,1
|
|
20230615,121900,147656807,1543,1543,1543,1543,12
|
|
20230615,121800,147638291,1543,1543,1543,1543,3
|
|
20230615,121700,147633662,1542,1542,1542,1542,4
|
|
20230615,121600,147627494,1543,1543,1543,1543,0
|
|
20230615,121500,147627494,1543,1543,1543,1543,3
|
|
20230615,121400,147622865,1544,1544,1544,1544,0
|
|
20230615,121300,147622865,1544,1542,1544,1542,592
|
|
20230615,121200,146709700,1543,1543,1543,1543,201
|
|
20230615,121100,146399557,1543,1543,1543,1543,0
|
|
20230615,121000,146399557,1543,1543,1543,1543,1
|
|
20230615,120900,146398014,1544,1544,1544,1544,0
|
|
20230615,120800,146398014,1544,1544,1544,1544,1
|
|
20230615,120700,146396470,1544,1544,1544,1544,84
|
|
20230615,120600,146266774,1544,1544,1544,1544,10
|
|
20230615,120500,146251334,1544,1544,1544,1544,8
|
|
20230615,120400,146238982,1544,1544,1544,1544,1
|
|
20230615,120300,146237438,1544,1543,1544,1543,2
|
|
20230615,120200,146234351,1544,1543,1544,1543,43
|
|
20230615,120100,146167990,1544,1544,1544,1543,11
|
|
20230615,120000,146151008,1544,1542,1544,1542,73
|
|
20230615,115900,146038440,1543,1543,1543,1543,0
|
|
20230615,115800,146038440,1543,1543,1543,1543,0
|
|
20230615,115700,146038440,1543,1542,1543,1542,11
|
|
20230615,115600,146021468,1544,1542,1544,1542,5
|
|
20230615,115500,146013754,1541,1543,1543,1541,108
|
|
20230615,115400,145847318,1544,1543,1544,1543,6
|
|
20230615,115300,145838059,1544,1543,1544,1542,3
|
|
20230615,115200,145833430,1542,1542,1542,1542,2
|
|
20230615,115100,145830346,1544,1543,1544,1542,7
|
|
20230615,115000,145819543,1542,1542,1543,1541,52
|
|
20230615,114900,145739311,1544,1541,1544,1541,228
|
|
20230615,114800,145387535,1542,1542,1542,1542,3
|
|
20230615,114700,145382909,1543,1543,1543,1543,0
|
|
20230615,114600,145382909,1543,1540,1543,1540,140
|
|
20230615,114500,145167303,1540,1540,1540,1540,11
|
|
20230615,114400,145150363,1540,1540,1540,1540,810
|
|
20230615,114300,143902963,1540,1538,1540,1537,131
|
|
20230615,114200,143701503,1540,1540,1540,1540,100
|
|
20230615,114100,143547503,1540,1540,1540,1540,0
|
|
20230615,114000,143547503,1540,1540,1540,1540,24
|
|
20230615,113900,143510543,1540,1540,1540,1540,0
|
|
20230615,113800,143510543,1540,1539,1540,1539,732
|
|
20230615,113700,142383994,1540,1540,1540,1540,0
|
|
20230615,113600,142383994,1540,1540,1540,1539,67
|
|
20230615,113500,142280851,1540,1540,1540,1540,221
|
|
20230615,113400,141940511,1540,1541,1541,1540,102
|
|
20230615,113300,141783430,1544,1541,1544,1541,6
|
|
20230615,113200,141774174,1538,1540,1540,1538,1015
|
|
20230615,113100,140211076,1544,1544,1544,1544,0
|
|
20230615,113000,140211076,1544,1544,1544,1541,308
|
|
20230615,112900,139736429,1544,1544,1544,1544,19
|
|
20230615,112800,139707093,1544,1541,1544,1541,113
|
|
20230615,112700,139532626,1542,1542,1542,1542,1
|
|
20230615,112600,139531084,1544,1544,1544,1544,10
|
|
20230615,112500,139515644,1544,1544,1544,1544,1
|
|
20230615,112400,139514100,1540,1540,1540,1540,246
|
|
20230615,112300,139135260,1540,1540,1545,1540,350
|
|
20230615,112200,138595358,1543,1538,1543,1538,316
|
|
20230615,112100,138109345,1538,1543,1543,1537,1244
|
|
20230615,112000,136196617,1544,1543,1545,1542,353
|
|
20230615,111900,135651776,1542,1536,1542,1536,1656
|
|
20230615,111800,133105293,1537,1537,1537,1535,241
|
|
20230615,111700,132735117,1536,1531,1537,1531,158
|
|
20230615,111600,132493191,1531,1530,1537,1530,1132
|
|
20230615,111500,130760093,1528,1528,1528,1528,0
|
|
20230615,111400,130760093,1528,1530,1530,1528,529
|
|
20230615,111300,129951759,1531,1530,1531,1529,2540
|
|
20230615,111200,126067548,1531,1533,1533,1531,7
|
|
20230615,111100,126056827,1530,1530,1530,1530,319
|
|
20230615,111000,125568757,1533,1533,1533,1530,28
|
|
20230615,110900,125525858,1533,1533,1533,1533,23
|
|
20230615,110800,125490599,1530,1530,1530,1530,6
|
|
20230615,110700,125481419,1530,1533,1533,1530,5889
|
|
20230615,110600,116470349,1533,1531,1533,1530,5017
|
|
20230615,110500,108792030,1533,1531,1533,1531,191
|
|
20230615,110400,108499513,1531,1531,1533,1531,246
|
|
20230615,110300,108122785,1533,1532,1533,1531,2779
|
|
20230615,110200,103865308,1532,1534,1534,1532,927
|
|
20230615,110100,102444239,1537,1535,1537,1534,188
|
|
20230615,110000,102155740,1536,1535,1537,1534,139
|
|
20230615,105900,101942217,1535,1536,1536,1534,616
|
|
20230615,105800,100996824,1536,1536,1536,1534,98
|
|
20230615,105700,100846407,1534,1536,1536,1534,638
|
|
20230615,105600,99867068,1536,1536,1536,1536,0
|
|
20230615,105500,99867068,1536,1536,1536,1535,20
|
|
20230615,105400,99836351,1536,1535,1536,1535,17
|
|
20230615,105300,99810254,1535,1536,1536,1535,51
|
|
20230615,105200,99731930,1535,1536,1536,1535,222
|
|
20230615,105100,99391106,1536,1536,1536,1535,66
|
|
20230615,105000,99289731,1536,1536,1537,1536,23
|
|
20230615,104900,99254402,1536,1539,1539,1536,48
|
|
20230615,104800,99180641,1540,1540,1540,1540,2
|
|
20230615,104700,99177561,1540,1541,1541,1540,7002
|
|
20230615,104600,88387480,1538,1541,1541,1538,1002
|
|
20230615,104500,86846399,1535,1541,1541,1535,68
|
|
20230615,104400,86741912,1542,1542,1542,1542,36
|
|
20230615,104300,86686400,1543,1539,1543,1535,5692
|
|
20230615,104200,77929249,1539,1544,1544,1539,6
|
|
20230615,104100,77919990,1544,1544,1545,1544,31
|
|
20230615,104000,77872125,1540,1540,1540,1540,50
|
|
20230615,103900,77795125,1540,1540,1540,1540,5
|
|
20230615,103800,77787425,1540,1540,1540,1540,1
|
|
20230615,103700,77785885,1538,1538,1538,1538,0
|
|
20230615,103600,77785885,1538,1538,1538,1538,0
|
|
20230615,103500,77785885,1538,1538,1538,1538,4
|
|
20230615,103400,77779733,1538,1539,1540,1536,846
|
|
20230615,103300,76479420,1540,1540,1540,1540,10
|
|
20230615,103200,76464020,1540,1540,1540,1540,7
|
|
20230615,103100,76453240,1540,1540,1540,1540,15
|
|
20230615,103000,76430140,1540,1540,1540,1540,6
|
|
20230615,102900,76420900,1540,1540,1540,1540,6
|
|
20230615,102800,76411660,1541,1541,1541,1541,1
|
|
20230615,102700,76410119,1541,1538,1541,1538,10
|
|
20230615,102600,76394715,1539,1543,1543,1539,2
|
|
20230615,102500,76391633,1538,1538,1538,1538,27
|
|
20230615,102400,76350107,1538,1538,1538,1537,224
|
|
20230615,102300,76005599,1538,1539,1540,1538,447
|
|
20230615,102200,75317598,1540,1545,1545,1540,3
|
|
20230615,102100,75312973,1540,1540,1540,1540,52
|
|
20230615,102000,75232893,1539,1540,1540,1539,50
|
|
20230615,101900,75155942,1541,1541,1541,1541,11
|
|
20230615,101800,75138991,1539,1540,1541,1539,1343
|
|
20230615,101700,73070709,1541,1544,1544,1541,6433
|
|
20230615,101600,63145040,1545,1545,1546,1545,20
|
|
20230615,101500,63114136,1545,1546,1546,1545,1207
|
|
20230615,101400,61248709,1546,1546,1546,1546,9
|
|
20230615,101300,61234795,1547,1547,1547,1547,130
|
|
20230615,101200,61033685,1547,1549,1549,1547,6
|
|
20230615,101100,61024400,1549,1550,1550,1549,38
|
|
20230615,101000,60965507,1549,1549,1549,1549,72
|
|
20230615,100900,60853979,1549,1549,1549,1549,301
|
|
20230615,100800,60387730,1549,1549,1549,1546,211
|
|
20230615,100700,60061491,1546,1546,1546,1546,600
|
|
20230615,100600,59133891,1546,1546,1546,1546,0
|
|
20230615,100500,59133891,1546,1546,1546,1546,0
|
|
20230615,100400,59133891,1546,1549,1549,1546,209
|
|
20230615,100300,58810753,1549,1548,1549,1546,18
|
|
20230615,100200,58782912,1550,1550,1550,1550,10
|
|
20230615,100100,58767412,1546,1546,1546,1546,240
|
|
20230615,100000,58396372,1550,1550,1550,1550,1
|
|
20230615,095900,58394822,1551,1550,1551,1550,37
|
|
20230615,095800,58337454,1546,1552,1552,1546,291
|
|
20230615,095700,57886497,1552,1551,1552,1551,248
|
|
20230615,095600,57501817,1551,1550,1552,1550,10
|
|
20230615,095500,57486307,1549,1549,1549,1548,201
|
|
20230615,095400,57175157,1550,1550,1550,1550,1
|
|
20230615,095300,57173607,1548,1548,1549,1548,60
|
|
20230615,095200,57080726,1548,1550,1552,1548,209
|
|
20230615,095100,56756761,1552,1552,1552,1552,0
|
|
20230615,095000,56756761,1552,1553,1553,1552,1050
|
|
20230615,094900,55126161,1553,1553,1553,1548,350
|
|
20230615,094800,54583606,1554,1554,1554,1554,0
|
|
20230615,094700,54583606,1554,1554,1554,1554,701
|
|
20230615,094600,53494252,1554,1549,1554,1548,2362
|
|
20230615,094500,49835538,1549,1552,1552,1549,500
|
|
20230615,094400,49060515,1555,1554,1555,1554,502
|
|
20230615,094300,48279907,1555,1554,1555,1554,1018
|
|
20230615,094200,46696933,1554,1555,1555,1553,221
|
|
20230615,094100,46353499,1555,1551,1555,1551,2454
|
|
20230615,094000,42537561,1555,1553,1555,1552,34
|
|
20230615,093900,42484749,1552,1555,1556,1552,124
|
|
20230615,093800,42292219,1555,1547,1555,1546,957
|
|
20230615,093700,40809817,1550,1550,1550,1550,118
|
|
20230615,093600,40626917,1550,1547,1550,1547,458
|
|
20230615,093500,39917035,1550,1550,1550,1550,109
|
|
20230615,093400,39748085,1550,1546,1550,1546,209
|
|
20230615,093300,39424537,1546,1545,1546,1545,323
|
|
20230615,093200,38925472,1545,1543,1545,1543,1167
|
|
20230615,093100,37124092,1543,1543,1543,1543,9
|
|
20230615,093000,37110205,1543,1542,1543,1541,61
|
|
20230615,092900,37016157,1542,1543,1543,1542,9
|
|
20230615,092800,37002275,1543,1545,1545,1541,271
|
|
20230615,092700,36584138,1543,1543,1543,1543,100
|
|
20230615,092600,36429838,1545,1545,1545,1545,25
|
|
20230615,092500,36391213,1545,1545,1545,1545,21
|
|
20230615,092400,36358768,1543,1545,1545,1543,65
|
|
20230615,092300,36258460,1545,1545,1545,1545,150
|
|
20230615,092200,36026710,1545,1545,1545,1544,238
|
|
20230615,092100,35659108,1545,1544,1545,1544,90
|
|
20230615,092000,35520065,1544,1544,1544,1544,64
|
|
20230615,091900,35421249,1545,1535,1545,1535,141
|
|
20230615,091800,35204629,1535,1541,1541,1531,8223
|
|
20230615,091700,22582711,1541,1543,1543,1541,411
|
|
20230615,091600,21949357,1541,1546,1547,1541,1016
|
|
20230615,091500,20382641,1547,1547,1547,1547,42
|
|
20230615,091400,20317667,1547,1548,1548,1547,118
|
|
20230615,091300,20135006,1548,1548,1548,1548,198
|
|
20230615,091200,19828502,1548,1540,1549,1540,235
|
|
20230615,091100,19466497,1540,1550,1550,1540,1828
|
|
20230615,091000,16643848,1550,1553,1553,1550,500
|
|
20230615,090900,15868381,1553,1551,1554,1551,316
|
|
20230615,090800,15378032,1551,1551,1555,1550,225
|
|
20230615,090700,15029230,1556,1548,1556,1548,134
|
|
20230615,090600,14821591,1548,1540,1548,1540,1091
|
|
20230615,090500,13141443,1539,1539,1539,1538,145
|
|
20230615,090400,12918308,1539,1540,1540,1539,170
|
|
20230615,090300,12656670,1540,1539,1540,1539,148
|
|
20230615,090200,12428855,1539,1535,1539,1535,1707
|
|
20230615,090100,9808566,1535,1533,1539,1530,541
|
|
20230615,090000,8979326,1532,1531,1532,1531,5865
|