691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,202800,216050423,1519,1519,1519,1519,985
|
|
20230628,202700,216050423,1519,1519,1519,1519,0
|
|
20230628,202600,216050423,1519,1519,1519,1519,0
|
|
20230628,202500,216050423,1519,1519,1519,1519,0
|
|
20230628,202400,216050423,1519,1519,1519,1519,0
|
|
20230628,202300,216050423,1519,1519,1519,1519,0
|
|
20230628,202200,216050423,1519,1519,1519,1519,0
|
|
20230628,202100,216050423,1519,1519,1519,1519,0
|
|
20230628,202000,216050423,1519,1519,1519,1519,0
|
|
20230628,201900,216050423,1519,1519,1519,1519,0
|
|
20230628,201800,216050423,1519,1519,1519,1519,0
|
|
20230628,201700,216050423,1519,1519,1519,1519,0
|
|
20230628,201600,216050423,1519,1519,1519,1519,0
|
|
20230628,201500,216050423,1519,1519,1519,1519,0
|
|
20230628,201400,216050423,1519,1519,1519,1519,0
|
|
20230628,201300,216050423,1519,1519,1519,1519,0
|
|
20230628,201200,216050423,1519,1519,1519,1519,0
|
|
20230628,201100,216050423,1519,1519,1519,1519,0
|
|
20230628,201000,216050423,1519,1519,1519,1519,0
|
|
20230628,200900,216050423,1519,1519,1519,1519,0
|
|
20230628,200800,216050423,1519,1519,1519,1519,0
|
|
20230628,200700,216050423,1519,1519,1519,1519,0
|
|
20230628,200600,216050423,1519,1519,1519,1519,0
|
|
20230628,200500,216050423,1519,1519,1519,1519,0
|
|
20230628,200400,216050423,1519,1519,1519,1519,0
|
|
20230628,200300,216050423,1519,1519,1519,1519,0
|
|
20230628,200200,216050423,1519,1519,1519,1519,0
|
|
20230628,200100,216050423,1519,1519,1519,1519,0
|
|
20230628,200000,216050423,1519,1519,1519,1519,0
|
|
20230628,195900,216050423,1519,1519,1519,1519,0
|
|
20230628,195800,216050423,1519,1519,1519,1519,985
|
|
20230628,195700,216050423,1519,1519,1519,1519,0
|
|
20230628,195600,216050423,1519,1519,1519,1519,0
|
|
20230628,195500,216050423,1519,1519,1519,1519,0
|
|
20230628,195400,216050423,1519,1519,1519,1519,0
|
|
20230628,195300,216050423,1519,1519,1519,1519,0
|
|
20230628,195200,216050423,1519,1519,1519,1519,0
|
|
20230628,195100,216050423,1519,1519,1519,1519,0
|
|
20230628,195000,216050423,1519,1519,1519,1519,0
|
|
20230628,194900,216050423,1519,1519,1519,1519,0
|
|
20230628,194800,216050423,1519,1519,1519,1519,0
|
|
20230628,194700,216050423,1519,1519,1519,1519,0
|
|
20230628,194600,216050423,1519,1519,1519,1519,0
|
|
20230628,194500,216050423,1519,1519,1519,1519,0
|
|
20230628,194400,216050423,1519,1519,1519,1519,0
|
|
20230628,194300,216050423,1519,1519,1519,1519,0
|
|
20230628,194200,216050423,1519,1519,1519,1519,0
|
|
20230628,194100,216050423,1519,1519,1519,1519,0
|
|
20230628,194000,216050423,1519,1519,1519,1519,0
|
|
20230628,193900,216050423,1519,1519,1519,1519,0
|
|
20230628,193800,216050423,1519,1519,1519,1519,0
|
|
20230628,193700,216050423,1519,1519,1519,1519,0
|
|
20230628,193600,216050423,1519,1519,1519,1519,0
|
|
20230628,193500,216050423,1519,1519,1519,1519,0
|
|
20230628,193400,216050423,1519,1519,1519,1519,0
|
|
20230628,193300,216050423,1519,1519,1519,1519,0
|
|
20230628,193200,216050423,1519,1519,1519,1519,0
|
|
20230628,193100,216050423,1519,1519,1519,1519,0
|
|
20230628,193000,216050423,1519,1519,1519,1519,0
|
|
20230628,192900,216050423,1519,1519,1519,1519,0
|
|
20230628,192800,216050423,1519,1519,1519,1519,985
|
|
20230628,192700,216050423,1519,1519,1519,1519,0
|
|
20230628,192600,216050423,1519,1519,1519,1519,0
|
|
20230628,192500,216050423,1519,1519,1519,1519,0
|
|
20230628,192400,216050423,1519,1519,1519,1519,0
|
|
20230628,192300,216050423,1519,1519,1519,1519,0
|
|
20230628,192200,216050423,1519,1519,1519,1519,0
|
|
20230628,192100,216050423,1519,1519,1519,1519,0
|
|
20230628,192000,216050423,1519,1519,1519,1519,0
|
|
20230628,191900,216050423,1519,1519,1519,1519,0
|
|
20230628,191800,216050423,1519,1519,1519,1519,0
|
|
20230628,191700,216050423,1519,1519,1519,1519,0
|
|
20230628,191600,216050423,1519,1519,1519,1519,0
|
|
20230628,191500,216050423,1519,1519,1519,1519,0
|
|
20230628,191400,216050423,1519,1519,1519,1519,0
|
|
20230628,191300,216050423,1519,1519,1519,1519,0
|
|
20230628,191200,216050423,1519,1519,1519,1519,0
|
|
20230628,191100,216050423,1519,1519,1519,1519,0
|
|
20230628,191000,216050423,1519,1519,1519,1519,0
|
|
20230628,190900,216050423,1519,1519,1519,1519,0
|
|
20230628,190800,216050423,1519,1519,1519,1519,0
|
|
20230628,190700,216050423,1519,1519,1519,1519,0
|
|
20230628,190600,216050423,1519,1519,1519,1519,0
|
|
20230628,190500,216050423,1519,1519,1519,1519,0
|
|
20230628,190400,216050423,1519,1519,1519,1519,0
|
|
20230628,190300,216050423,1519,1519,1519,1519,0
|
|
20230628,190200,216050423,1519,1519,1519,1519,0
|
|
20230628,190100,216050423,1519,1519,1519,1519,0
|
|
20230628,190000,216050423,1519,1519,1519,1519,0
|
|
20230628,185900,216050423,1519,1519,1519,1519,0
|
|
20230628,185800,216050423,1519,1519,1519,1519,985
|
|
20230628,185700,216050423,1519,1519,1519,1519,0
|
|
20230628,185600,216050423,1519,1519,1519,1519,0
|
|
20230628,185500,216050423,1519,1519,1519,1519,0
|
|
20230628,185400,216050423,1519,1519,1519,1519,0
|
|
20230628,185300,216050423,1519,1519,1519,1519,0
|
|
20230628,185200,216050423,1519,1519,1519,1519,0
|
|
20230628,185100,216050423,1519,1519,1519,1519,0
|
|
20230628,185000,216050423,1519,1519,1519,1519,0
|
|
20230628,184900,216050423,1519,1519,1519,1519,0
|
|
20230628,184800,216050423,1519,1519,1519,1519,0
|
|
20230628,184700,216050423,1519,1519,1519,1519,0
|
|
20230628,184600,216050423,1519,1519,1519,1519,0
|
|
20230628,184500,216050423,1519,1519,1519,1519,0
|
|
20230628,184400,216050423,1519,1519,1519,1519,0
|
|
20230628,184300,216050423,1519,1519,1519,1519,0
|
|
20230628,184200,216050423,1519,1519,1519,1519,0
|
|
20230628,184100,216050423,1519,1519,1519,1519,0
|
|
20230628,184000,216050423,1519,1519,1519,1519,0
|
|
20230628,183900,216050423,1519,1519,1519,1519,0
|
|
20230628,183800,216050423,1519,1519,1519,1519,0
|
|
20230628,183700,216050423,1519,1519,1519,1519,0
|
|
20230628,183600,216050423,1519,1519,1519,1519,0
|
|
20230628,183500,216050423,1519,1519,1519,1519,0
|
|
20230628,183400,216050423,1519,1519,1519,1519,0
|
|
20230628,183300,216050423,1519,1519,1519,1519,0
|
|
20230628,183200,216050423,1519,1519,1519,1519,0
|
|
20230628,183100,216050423,1519,1519,1519,1519,0
|
|
20230628,183000,216050423,1519,1519,1519,1519,0
|
|
20230628,182900,216050423,1519,1519,1519,1519,0
|
|
20230628,182800,216050423,1519,1519,1519,1519,985
|
|
20230628,182700,216050423,1519,1519,1519,1519,0
|
|
20230628,182600,216050423,1519,1519,1519,1519,0
|
|
20230628,182500,216050423,1519,1519,1519,1519,0
|
|
20230628,182400,216050423,1519,1519,1519,1519,0
|
|
20230628,182300,216050423,1519,1519,1519,1519,0
|
|
20230628,182200,216050423,1519,1519,1519,1519,0
|
|
20230628,182100,216050423,1519,1519,1519,1519,0
|
|
20230628,182000,216050423,1519,1519,1519,1519,0
|
|
20230628,181900,216050423,1519,1519,1519,1519,0
|
|
20230628,181800,216050423,1519,1519,1519,1519,0
|
|
20230628,181700,216050423,1519,1519,1519,1519,0
|
|
20230628,181600,216050423,1519,1519,1519,1519,0
|
|
20230628,181500,216050423,1519,1519,1519,1519,0
|
|
20230628,181400,216050423,1519,1519,1519,1519,0
|
|
20230628,181300,216050423,1519,1519,1519,1519,0
|
|
20230628,181200,216050423,1519,1519,1519,1519,0
|
|
20230628,181100,216050423,1519,1519,1519,1519,0
|
|
20230628,181000,216050423,1519,1519,1519,1519,0
|
|
20230628,180900,216050423,1519,1519,1519,1519,0
|
|
20230628,180800,216050423,1519,1519,1519,1519,0
|
|
20230628,180700,216050423,1519,1519,1519,1519,0
|
|
20230628,180600,216050423,1519,1519,1519,1519,0
|
|
20230628,180500,216050423,1519,1519,1519,1519,0
|
|
20230628,180400,216050423,1519,1519,1519,1519,0
|
|
20230628,180300,216050423,1519,1519,1519,1519,0
|
|
20230628,180200,216050423,1519,1519,1519,1519,0
|
|
20230628,180100,216050423,1519,1519,1519,1519,0
|
|
20230628,180000,216050423,1519,1519,1519,1519,0
|
|
20230628,175900,216050423,1519,1519,1519,1519,0
|
|
20230628,175800,216050423,1519,1519,1519,1519,985
|
|
20230628,175700,216050423,1519,1519,1519,1519,0
|
|
20230628,175600,216050423,1519,1519,1519,1519,0
|
|
20230628,175500,216050423,1519,1519,1519,1519,0
|
|
20230628,175400,216050423,1519,1519,1519,1519,0
|
|
20230628,175300,216050423,1519,1519,1519,1519,0
|
|
20230628,175200,216050423,1519,1519,1519,1519,0
|
|
20230628,175100,216050423,1519,1519,1519,1519,0
|
|
20230628,175000,216050423,1519,1519,1519,1519,0
|
|
20230628,174900,216050423,1519,1519,1519,1519,0
|
|
20230628,174800,216050423,1519,1519,1519,1519,0
|
|
20230628,174700,216050423,1519,1519,1519,1519,0
|
|
20230628,174600,216050423,1519,1519,1519,1519,0
|
|
20230628,174500,216050423,1519,1519,1519,1519,0
|
|
20230628,174400,216050423,1519,1519,1519,1519,0
|
|
20230628,174300,216050423,1519,1519,1519,1519,0
|
|
20230628,174200,216050423,1519,1519,1519,1519,0
|
|
20230628,174100,216050423,1519,1519,1519,1519,0
|
|
20230628,174000,216050423,1519,1519,1519,1519,0
|
|
20230628,173900,216050423,1519,1519,1519,1519,0
|
|
20230628,173800,216050423,1519,1519,1519,1519,0
|
|
20230628,173700,216050423,1519,1519,1519,1519,0
|
|
20230628,173600,216050423,1519,1519,1519,1519,0
|
|
20230628,173500,216050423,1519,1519,1519,1519,0
|
|
20230628,173400,216050423,1519,1519,1519,1519,0
|
|
20230628,173300,216050423,1519,1519,1519,1519,0
|
|
20230628,173200,216050423,1519,1519,1519,1519,0
|
|
20230628,173100,216050423,1519,1519,1519,1519,0
|
|
20230628,173000,216050423,1519,1519,1519,1519,0
|
|
20230628,172900,216050423,1519,1519,1519,1519,0
|
|
20230628,172800,216050423,1519,1519,1519,1519,985
|
|
20230628,172700,216050423,1519,1519,1519,1519,0
|
|
20230628,172600,216050423,1519,1519,1519,1519,0
|
|
20230628,172500,216050423,1519,1519,1519,1519,0
|
|
20230628,172400,216050423,1519,1519,1519,1519,0
|
|
20230628,172300,216050423,1519,1519,1519,1519,0
|
|
20230628,172200,216050423,1519,1519,1519,1519,0
|
|
20230628,172100,216050423,1519,1519,1519,1519,0
|
|
20230628,172000,216050423,1519,1519,1519,1519,0
|
|
20230628,171900,216050423,1519,1519,1519,1519,0
|
|
20230628,171800,216050423,1519,1519,1519,1519,0
|
|
20230628,171700,216050423,1519,1519,1519,1519,0
|
|
20230628,171600,216050423,1519,1519,1519,1519,0
|
|
20230628,171500,216050423,1519,1519,1519,1519,0
|
|
20230628,171400,216050423,1519,1519,1519,1519,0
|
|
20230628,171300,216050423,1519,1519,1519,1519,0
|
|
20230628,171200,216050423,1519,1519,1519,1519,0
|
|
20230628,171100,216050423,1519,1519,1519,1519,0
|
|
20230628,171000,216050423,1519,1519,1519,1519,0
|
|
20230628,170900,216050423,1519,1519,1519,1519,0
|
|
20230628,170800,216050423,1519,1519,1519,1519,0
|
|
20230628,170700,216050423,1519,1519,1519,1519,0
|
|
20230628,170600,216050423,1519,1519,1519,1519,0
|
|
20230628,170500,216050423,1519,1519,1519,1519,0
|
|
20230628,170400,216050423,1519,1519,1519,1519,0
|
|
20230628,170300,216050423,1519,1519,1519,1519,0
|
|
20230628,170200,216050423,1519,1519,1519,1519,0
|
|
20230628,170100,216050423,1519,1519,1519,1519,0
|
|
20230628,170000,216050423,1519,1519,1519,1519,0
|
|
20230628,165900,216050423,1519,1519,1519,1519,0
|
|
20230628,165800,216050423,1519,1519,1519,1519,985
|
|
20230628,165700,216050423,1519,1519,1519,1519,0
|
|
20230628,165600,216050423,1519,1519,1519,1519,0
|
|
20230628,165500,216050423,1519,1519,1519,1519,0
|
|
20230628,165400,216050423,1519,1519,1519,1519,0
|
|
20230628,165300,216050423,1519,1519,1519,1519,0
|
|
20230628,165200,216050423,1519,1519,1519,1519,0
|
|
20230628,165100,216050423,1519,1519,1519,1519,0
|
|
20230628,165000,216050423,1519,1519,1519,1519,0
|
|
20230628,164900,216050423,1519,1519,1519,1519,0
|
|
20230628,164800,216050423,1519,1519,1519,1519,0
|
|
20230628,164700,216050423,1519,1519,1519,1519,0
|
|
20230628,164600,216050423,1519,1519,1519,1519,0
|
|
20230628,164500,216050423,1519,1519,1519,1519,0
|
|
20230628,164400,216050423,1519,1519,1519,1519,0
|
|
20230628,164300,216050423,1519,1519,1519,1519,0
|
|
20230628,164200,216050423,1519,1519,1519,1519,0
|
|
20230628,164100,216050423,1519,1519,1519,1519,0
|
|
20230628,164000,216050423,1519,1519,1519,1519,0
|
|
20230628,163900,216050423,1519,1519,1519,1519,0
|
|
20230628,163800,216050423,1519,1519,1519,1519,0
|
|
20230628,163700,216050423,1519,1519,1519,1519,0
|
|
20230628,163600,216050423,1519,1519,1519,1519,0
|
|
20230628,163500,216050423,1519,1519,1519,1519,0
|
|
20230628,163400,216050423,1519,1519,1519,1519,0
|
|
20230628,163300,216050423,1519,1519,1519,1519,0
|
|
20230628,163200,216050423,1519,1519,1519,1519,0
|
|
20230628,163100,216050423,1519,1519,1519,1519,0
|
|
20230628,163000,216050423,1519,1519,1519,1519,0
|
|
20230628,162900,216050423,1519,1519,1519,1519,0
|
|
20230628,162800,216050423,1519,1519,1519,1519,985
|
|
20230628,162700,216050423,1519,1519,1519,1519,0
|
|
20230628,162600,216050423,1519,1519,1519,1519,0
|
|
20230628,162500,216050423,1519,1519,1519,1519,0
|
|
20230628,162400,216050423,1519,1519,1519,1519,0
|
|
20230628,162300,216050423,1519,1519,1519,1519,0
|
|
20230628,162200,216050423,1519,1519,1519,1519,0
|
|
20230628,162100,216050423,1519,1519,1519,1519,0
|
|
20230628,162000,216050423,1519,1519,1519,1519,0
|
|
20230628,161900,216050423,1519,1519,1519,1519,0
|
|
20230628,161800,216050423,1519,1519,1519,1519,0
|
|
20230628,161700,216050423,1519,1519,1519,1519,0
|
|
20230628,161600,216050423,1519,1519,1519,1519,0
|
|
20230628,161500,216050423,1519,1519,1519,1519,0
|
|
20230628,161400,216050423,1519,1519,1519,1519,0
|
|
20230628,161300,216050423,1519,1519,1519,1519,0
|
|
20230628,161200,216050423,1519,1519,1519,1519,0
|
|
20230628,161100,216050423,1519,1519,1519,1519,0
|
|
20230628,161000,216050423,1519,1519,1519,1519,0
|
|
20230628,160900,216050423,1519,1519,1519,1519,0
|
|
20230628,160800,216050423,1519,1519,1519,1519,0
|
|
20230628,160700,216050423,1519,1519,1519,1519,0
|
|
20230628,160600,216050423,1519,1519,1519,1519,0
|
|
20230628,160500,216050423,1519,1519,1519,1519,0
|
|
20230628,160400,216050423,1519,1519,1519,1519,0
|
|
20230628,160300,216050423,1519,1519,1519,1519,0
|
|
20230628,160200,216050423,1519,1519,1519,1519,0
|
|
20230628,160100,216050423,1519,1519,1519,1519,0
|
|
20230628,160000,216050423,1519,1519,1519,1519,0
|
|
20230628,155900,216050423,1519,1519,1519,1519,0
|
|
20230628,155800,216050423,1519,1519,1519,1519,985
|
|
20230628,155700,216050423,1519,1519,1519,1519,0
|
|
20230628,155600,216050423,1519,1519,1519,1519,0
|
|
20230628,155500,216050423,1519,1519,1519,1519,0
|
|
20230628,155400,216050423,1519,1519,1519,1519,0
|
|
20230628,155300,216050423,1519,1519,1519,1519,0
|
|
20230628,155200,216050423,1519,1519,1519,1519,0
|
|
20230628,155100,216050423,1519,1519,1519,1519,0
|
|
20230628,155000,216050423,1519,1519,1519,1519,0
|
|
20230628,154900,216050423,1519,1519,1519,1519,0
|
|
20230628,154800,216050423,1519,1519,1519,1519,0
|
|
20230628,154700,216050423,1519,1519,1519,1519,0
|
|
20230628,154600,216050423,1519,1519,1519,1519,0
|
|
20230628,154500,216050423,1519,1519,1519,1519,0
|
|
20230628,154400,216050423,1519,1519,1519,1519,0
|
|
20230628,154300,216050423,1519,1519,1519,1519,0
|
|
20230628,154200,216050423,1519,1519,1519,1519,0
|
|
20230628,154100,216050423,1519,1519,1519,1519,0
|
|
20230628,154000,216050423,1519,1519,1519,1519,0
|
|
20230628,153900,216050423,1519,1519,1519,1519,0
|
|
20230628,153800,216050423,1519,1519,1519,1519,0
|
|
20230628,153700,216050423,1519,1519,1519,1519,0
|
|
20230628,153600,216050423,1519,1519,1519,1519,0
|
|
20230628,153500,216050423,1519,1519,1519,1519,0
|
|
20230628,153400,216050423,1519,1519,1519,1519,0
|
|
20230628,153300,216050423,1519,1519,1519,1519,0
|
|
20230628,153200,216050423,1519,1519,1519,1519,0
|
|
20230628,153100,216050423,1519,1519,1519,1519,0
|
|
20230628,153000,216050423,1519,1519,1519,1519,985
|
|
20230628,152900,214554208,1519,1519,1519,1519,0
|
|
20230628,152800,214554208,1519,1519,1519,1519,0
|
|
20230628,152700,214554208,1519,1519,1519,1519,0
|
|
20230628,152600,214554208,1519,1519,1519,1519,0
|
|
20230628,152500,214554208,1519,1519,1519,1519,0
|
|
20230628,152400,214554208,1519,1519,1519,1519,0
|
|
20230628,152300,214554208,1519,1519,1519,1519,0
|
|
20230628,152200,214554208,1519,1519,1519,1519,0
|
|
20230628,152100,214554208,1519,1519,1519,1519,0
|
|
20230628,152000,214554208,1519,1519,1519,1519,0
|
|
20230628,151900,214554208,1519,1520,1520,1519,787
|
|
20230628,151800,213358469,1520,1520,1521,1520,337
|
|
20230628,151700,212846182,1521,1521,1521,1521,1986
|
|
20230628,151600,209825476,1520,1520,1520,1520,252
|
|
20230628,151500,209442436,1521,1517,1521,1517,18621
|
|
20230628,151400,181144127,1516,1516,1516,1516,249
|
|
20230628,151300,180766643,1516,1516,1516,1515,319
|
|
20230628,151200,180283040,1516,1516,1516,1515,64
|
|
20230628,151100,180186018,1515,1516,1516,1515,558
|
|
20230628,151000,179340200,1516,1513,1516,1513,612
|
|
20230628,150900,178412735,1513,1513,1513,1512,279
|
|
20230628,150800,177990610,1510,1514,1514,1510,1250
|
|
20230628,150700,176102768,1514,1514,1515,1514,1093
|
|
20230628,150600,174447900,1514,1509,1514,1509,246
|
|
20230628,150500,174076456,1508,1517,1517,1508,562
|
|
20230628,150400,173227142,1516,1518,1519,1516,4739
|
|
20230628,150300,166032692,1518,1519,1519,1516,5992
|
|
20230628,150200,156939390,1520,1513,1520,1513,6871
|
|
20230628,150100,146513455,1513,1513,1513,1513,216
|
|
20230628,150000,146186647,1513,1505,1513,1505,6322
|
|
20230628,145900,136634325,1505,1505,1505,1504,110
|
|
20230628,145800,136468784,1505,1504,1505,1504,30
|
|
20230628,145700,136423658,1504,1504,1504,1504,433
|
|
20230628,145600,135772426,1504,1504,1504,1504,336
|
|
20230628,145500,135267082,1504,1504,1504,1504,30
|
|
20230628,145400,135221962,1503,1504,1504,1503,789
|
|
20230628,145300,134036082,1504,1504,1504,1504,131
|
|
20230628,145200,133839058,1504,1505,1505,1504,3133
|
|
20230628,145100,129127025,1505,1505,1505,1505,334
|
|
20230628,145000,128624355,1505,1505,1505,1505,520
|
|
20230628,144900,127841755,1505,1505,1505,1505,120
|
|
20230628,144800,127661155,1505,1505,1505,1505,1
|
|
20230628,144700,127659650,1505,1505,1505,1505,13
|
|
20230628,144600,127640085,1505,1505,1505,1505,510
|
|
20230628,144500,126872535,1505,1505,1505,1505,12
|
|
20230628,144400,126854475,1504,1504,1504,1504,100
|
|
20230628,144300,126704075,1505,1506,1506,1505,3064
|
|
20230628,144200,122092749,1506,1506,1506,1506,65
|
|
20230628,144100,121994859,1506,1506,1506,1506,16
|
|
20230628,144000,121970763,1506,1506,1506,1506,0
|
|
20230628,143900,121970763,1506,1506,1506,1506,1
|
|
20230628,143800,121969257,1505,1505,1505,1505,0
|
|
20230628,143700,121969257,1505,1505,1505,1505,50
|
|
20230628,143600,121894007,1505,1505,1505,1505,0
|
|
20230628,143500,121894007,1505,1508,1508,1505,2713
|
|
20230628,143400,117809256,1509,1509,1509,1509,100
|
|
20230628,143300,117658356,1510,1510,1510,1510,0
|
|
20230628,143200,117658356,1510,1510,1510,1510,0
|
|
20230628,143100,117658356,1510,1509,1510,1509,2
|
|
20230628,143000,117655337,1508,1508,1508,1508,379
|
|
20230628,142900,117083805,1509,1509,1509,1509,0
|
|
20230628,142800,117083805,1509,1509,1509,1509,86
|
|
20230628,142700,116954031,1509,1509,1509,1509,0
|
|
20230628,142600,116954031,1509,1509,1509,1509,4
|
|
20230628,142500,116947995,1509,1509,1509,1509,1
|
|
20230628,142400,116946486,1509,1509,1509,1509,50
|
|
20230628,142300,116871036,1509,1509,1509,1509,100
|
|
20230628,142200,116720136,1510,1510,1510,1510,0
|
|
20230628,142100,116720136,1510,1510,1510,1510,0
|
|
20230628,142000,116720136,1510,1509,1510,1509,178
|
|
20230628,141900,116451532,1510,1510,1510,1510,631
|
|
20230628,141800,115498722,1510,1510,1510,1510,140
|
|
20230628,141700,115287322,1509,1509,1509,1509,0
|
|
20230628,141600,115287322,1509,1509,1509,1509,0
|
|
20230628,141500,115287322,1509,1509,1509,1509,0
|
|
20230628,141400,115287322,1509,1509,1509,1509,50
|
|
20230628,141300,115211872,1509,1509,1509,1509,0
|
|
20230628,141200,115211872,1509,1509,1509,1509,0
|
|
20230628,141100,115211872,1509,1509,1509,1509,33
|
|
20230628,141000,115162075,1510,1510,1510,1510,0
|
|
20230628,140900,115162075,1510,1510,1510,1510,0
|
|
20230628,140800,115162075,1510,1507,1510,1506,733
|
|
20230628,140700,114058058,1508,1509,1509,1508,209
|
|
20230628,140600,113742782,1510,1510,1510,1510,2
|
|
20230628,140500,113739762,1509,1509,1509,1509,0
|
|
20230628,140400,113739762,1509,1510,1510,1509,99
|
|
20230628,140300,113590275,1511,1511,1511,1511,1
|
|
20230628,140200,113588764,1510,1510,1510,1510,5
|
|
20230628,140100,113581214,1512,1512,1512,1512,0
|
|
20230628,140000,113581214,1512,1511,1512,1511,150
|
|
20230628,135900,113354514,1513,1512,1513,1512,437
|
|
20230628,135800,112693769,1511,1509,1511,1509,229
|
|
20230628,135700,112347756,1507,1507,1507,1507,0
|
|
20230628,135600,112347756,1507,1507,1507,1507,0
|
|
20230628,135500,112347756,1507,1508,1508,1507,1830
|
|
20230628,135400,109589556,1508,1508,1508,1508,0
|
|
20230628,135300,109589556,1508,1508,1508,1508,262
|
|
20230628,135200,109194460,1509,1509,1509,1509,0
|
|
20230628,135100,109194460,1509,1510,1510,1509,55
|
|
20230628,135000,109111415,1511,1511,1511,1511,0
|
|
20230628,134900,109111415,1511,1511,1511,1511,0
|
|
20230628,134800,109111415,1511,1509,1511,1509,1033
|
|
20230628,134700,107550618,1509,1511,1511,1509,148
|
|
20230628,134600,107327148,1511,1511,1511,1511,0
|
|
20230628,134500,107327148,1511,1510,1511,1510,130
|
|
20230628,134400,107130846,1510,1511,1511,1510,51
|
|
20230628,134300,107053835,1511,1511,1511,1511,172
|
|
20230628,134200,106793943,1511,1511,1511,1511,0
|
|
20230628,134100,106793943,1511,1511,1511,1511,0
|
|
20230628,134000,106793943,1511,1511,1511,1511,0
|
|
20230628,133900,106793943,1511,1511,1511,1511,1
|
|
20230628,133800,106792432,1511,1511,1511,1511,0
|
|
20230628,133700,106792432,1511,1511,1511,1511,3
|
|
20230628,133600,106787899,1510,1510,1510,1510,52
|
|
20230628,133500,106709379,1509,1509,1509,1509,0
|
|
20230628,133400,106709379,1509,1509,1509,1509,0
|
|
20230628,133300,106709379,1509,1509,1509,1509,0
|
|
20230628,133200,106709379,1509,1509,1509,1509,0
|
|
20230628,133100,106709379,1509,1509,1509,1509,17
|
|
20230628,133000,106683726,1509,1509,1509,1509,26
|
|
20230628,132900,106644492,1510,1510,1510,1510,0
|
|
20230628,132800,106644492,1510,1510,1510,1510,20
|
|
20230628,132700,106614292,1510,1511,1511,1510,56
|
|
20230628,132600,106529730,1512,1512,1512,1512,1
|
|
20230628,132500,106528218,1509,1510,1510,1509,954
|
|
20230628,132400,105088580,1511,1511,1511,1511,183
|
|
20230628,132300,104812067,1513,1513,1513,1513,0
|
|
20230628,132200,104812067,1513,1512,1513,1511,20
|
|
20230628,132100,104781841,1511,1511,1513,1511,426
|
|
20230628,132000,104138118,1511,1511,1511,1511,9
|
|
20230628,131900,104124519,1510,1510,1510,1510,0
|
|
20230628,131800,104124519,1510,1510,1510,1510,593
|
|
20230628,131700,103229089,1511,1511,1511,1511,5
|
|
20230628,131600,103221534,1511,1511,1511,1511,9
|
|
20230628,131500,103207935,1511,1511,1511,1511,110
|
|
20230628,131400,103041725,1511,1511,1511,1511,0
|
|
20230628,131300,103041725,1511,1511,1511,1511,648
|
|
20230628,131200,102062597,1511,1511,1511,1511,102
|
|
20230628,131100,101908475,1511,1511,1511,1511,2
|
|
20230628,131000,101905453,1511,1511,1511,1511,0
|
|
20230628,130900,101905453,1511,1511,1511,1511,0
|
|
20230628,130800,101905453,1511,1513,1513,1511,37
|
|
20230628,130700,101849474,1513,1513,1513,1513,1
|
|
20230628,130600,101847961,1510,1512,1512,1510,143
|
|
20230628,130500,101631958,1511,1511,1511,1511,232
|
|
20230628,130400,101281406,1512,1512,1512,1512,140
|
|
20230628,130300,101069726,1513,1513,1513,1513,0
|
|
20230628,130200,101069726,1513,1512,1513,1512,162
|
|
20230628,130100,100824682,1513,1513,1513,1513,2
|
|
20230628,130000,100821656,1512,1512,1512,1512,0
|
|
20230628,125900,100821656,1512,1513,1513,1512,41
|
|
20230628,125800,100759624,1513,1513,1513,1513,375
|
|
20230628,125700,100192249,1511,1511,1511,1511,0
|
|
20230628,125600,100192249,1511,1512,1512,1511,246
|
|
20230628,125500,99820501,1513,1513,1513,1513,3
|
|
20230628,125400,99815962,1513,1513,1513,1513,22
|
|
20230628,125300,99782676,1512,1512,1512,1512,31
|
|
20230628,125200,99735804,1513,1513,1513,1513,1
|
|
20230628,125100,99734291,1512,1512,1512,1512,100
|
|
20230628,125000,99583091,1512,1512,1512,1512,900
|
|
20230628,124900,98222291,1512,1512,1512,1512,20
|
|
20230628,124800,98192051,1512,1512,1512,1512,50
|
|
20230628,124700,98116451,1512,1512,1512,1512,1
|
|
20230628,124600,98114939,1512,1512,1512,1512,18
|
|
20230628,124500,98087723,1512,1510,1512,1510,2538
|
|
20230628,124400,94255275,1511,1511,1511,1511,7
|
|
20230628,124300,94244698,1511,1511,1512,1511,10
|
|
20230628,124200,94229585,1511,1511,1511,1511,37
|
|
20230628,124100,94173678,1512,1512,1512,1511,40
|
|
20230628,124000,94113227,1512,1512,1512,1512,40
|
|
20230628,123900,94052747,1512,1511,1512,1510,1002
|
|
20230628,123800,92539223,1512,1512,1512,1512,0
|
|
20230628,123700,92539223,1512,1512,1512,1512,0
|
|
20230628,123600,92539223,1512,1512,1512,1512,0
|
|
20230628,123500,92539223,1512,1512,1512,1512,3
|
|
20230628,123400,92534687,1510,1512,1512,1510,501
|
|
20230628,123300,91778175,1511,1513,1513,1511,205
|
|
20230628,123200,91468310,1513,1513,1513,1513,1
|
|
20230628,123100,91466797,1513,1511,1513,1511,418
|
|
20230628,123000,90835163,1513,1512,1513,1512,73
|
|
20230628,122900,90724785,1512,1512,1512,1512,0
|
|
20230628,122800,90724785,1512,1512,1512,1511,226
|
|
20230628,122700,90383295,1511,1512,1512,1511,33
|
|
20230628,122600,90333401,1512,1512,1512,1512,0
|
|
20230628,122500,90333401,1512,1511,1512,1511,303
|
|
20230628,122400,89875365,1512,1512,1512,1512,186
|
|
20230628,122300,89594133,1512,1512,1512,1512,0
|
|
20230628,122200,89594133,1512,1511,1512,1511,8
|
|
20230628,122100,89582043,1512,1512,1512,1512,0
|
|
20230628,122000,89582043,1512,1512,1512,1512,0
|
|
20230628,121900,89582043,1512,1512,1512,1512,10
|
|
20230628,121800,89566923,1512,1512,1512,1512,1
|
|
20230628,121700,89565411,1510,1510,1510,1510,0
|
|
20230628,121600,89565411,1510,1510,1511,1510,647
|
|
20230628,121500,88588439,1510,1510,1510,1510,10
|
|
20230628,121400,88573339,1510,1510,1510,1510,15
|
|
20230628,121300,88550689,1510,1510,1510,1510,0
|
|
20230628,121200,88550689,1510,1510,1510,1510,0
|
|
20230628,121100,88550689,1510,1510,1510,1510,0
|
|
20230628,121000,88550689,1510,1510,1510,1510,10
|
|
20230628,120900,88535589,1510,1509,1510,1509,243
|
|
20230628,120800,88168901,1510,1510,1510,1510,3
|
|
20230628,120700,88164371,1510,1510,1510,1510,1
|
|
20230628,120600,88162861,1510,1510,1510,1510,0
|
|
20230628,120500,88162861,1510,1510,1510,1510,0
|
|
20230628,120400,88162861,1510,1510,1510,1510,1
|
|
20230628,120300,88161351,1509,1509,1509,1509,1
|
|
20230628,120200,88159842,1510,1510,1510,1510,17
|
|
20230628,120100,88134172,1510,1510,1510,1510,20
|
|
20230628,120000,88103972,1510,1510,1510,1510,0
|
|
20230628,115900,88103972,1510,1510,1510,1510,20
|
|
20230628,115800,88073772,1510,1510,1510,1510,50
|
|
20230628,115700,87998272,1510,1510,1510,1510,10
|
|
20230628,115600,87983172,1510,1510,1510,1510,0
|
|
20230628,115500,87983172,1510,1510,1510,1510,6
|
|
20230628,115400,87974112,1510,1510,1510,1510,10
|
|
20230628,115300,87959012,1510,1510,1510,1510,0
|
|
20230628,115200,87959012,1510,1510,1510,1510,0
|
|
20230628,115100,87959012,1510,1510,1510,1510,501
|
|
20230628,115000,87202502,1510,1510,1510,1510,210
|
|
20230628,114900,86885402,1510,1510,1510,1510,1
|
|
20230628,114800,86883892,1510,1510,1510,1510,0
|
|
20230628,114700,86883892,1510,1510,1510,1510,0
|
|
20230628,114600,86883892,1510,1510,1510,1510,52
|
|
20230628,114500,86805372,1510,1510,1510,1510,0
|
|
20230628,114400,86805372,1510,1510,1510,1510,0
|
|
20230628,114300,86805372,1510,1510,1510,1510,0
|
|
20230628,114200,86805372,1510,1510,1510,1510,0
|
|
20230628,114100,86805372,1510,1510,1510,1510,0
|
|
20230628,114000,86805372,1510,1510,1510,1510,26
|
|
20230628,113900,86766112,1510,1510,1510,1510,101
|
|
20230628,113800,86613602,1510,1510,1510,1510,0
|
|
20230628,113700,86613602,1510,1510,1510,1510,59
|
|
20230628,113600,86524512,1511,1511,1511,1511,8
|
|
20230628,113500,86512424,1511,1507,1511,1507,63
|
|
20230628,113400,86417432,1507,1506,1507,1506,947
|
|
20230628,113300,84990606,1506,1506,1506,1506,20
|
|
20230628,113200,84960486,1506,1506,1506,1506,6
|
|
20230628,113100,84951450,1506,1506,1506,1506,138
|
|
20230628,113000,84743622,1506,1506,1506,1506,31
|
|
20230628,112900,84696936,1506,1506,1506,1506,0
|
|
20230628,112800,84696936,1506,1506,1506,1506,0
|
|
20230628,112700,84696936,1506,1506,1506,1506,0
|
|
20230628,112600,84696936,1506,1506,1506,1506,1
|
|
20230628,112500,84695430,1506,1506,1506,1506,1
|
|
20230628,112400,84693924,1505,1505,1505,1505,0
|
|
20230628,112300,84693924,1505,1505,1505,1505,1536
|
|
20230628,112200,82382244,1505,1505,1505,1505,485
|
|
20230628,112100,81652319,1507,1507,1507,1507,1
|
|
20230628,112000,81650812,1506,1506,1506,1506,206
|
|
20230628,111900,81340576,1505,1505,1505,1505,535
|
|
20230628,111800,80535401,1504,1504,1504,1504,700
|
|
20230628,111700,79482601,1505,1505,1505,1505,42
|
|
20230628,111600,79419391,1505,1505,1505,1505,24
|
|
20230628,111500,79383271,1505,1505,1505,1505,1
|
|
20230628,111400,79381766,1504,1504,1504,1504,200
|
|
20230628,111300,79080966,1504,1504,1504,1504,320
|
|
20230628,111200,78599686,1504,1504,1504,1504,22
|
|
20230628,111100,78566598,1504,1504,1504,1504,175
|
|
20230628,111000,78303398,1504,1504,1504,1504,220
|
|
20230628,110900,77972518,1504,1504,1504,1504,514
|
|
20230628,110800,77199462,1504,1504,1504,1504,10
|
|
20230628,110700,77184422,1504,1504,1504,1503,47
|
|
20230628,110600,77113759,1504,1505,1505,1504,393
|
|
20230628,110500,76522417,1506,1505,1506,1505,26
|
|
20230628,110400,76483286,1506,1505,1506,1505,37
|
|
20230628,110300,76427590,1506,1505,1506,1503,1826
|
|
20230628,110200,73681355,1506,1507,1507,1505,3199
|
|
20230628,110100,68864451,1507,1507,1507,1507,30
|
|
20230628,110000,68819241,1506,1506,1506,1506,9
|
|
20230628,105900,68805687,1507,1507,1507,1506,929
|
|
20230628,105800,67406184,1507,1506,1507,1506,33
|
|
20230628,105700,67356477,1507,1507,1507,1507,162
|
|
20230628,105600,67112343,1507,1507,1507,1507,11
|
|
20230628,105500,67095766,1507,1507,1507,1507,14
|
|
20230628,105400,67074668,1507,1508,1508,1507,1883
|
|
20230628,105300,64236556,1508,1510,1510,1508,25
|
|
20230628,105200,64198854,1508,1508,1508,1508,409
|
|
20230628,105100,63582082,1508,1510,1510,1508,35
|
|
20230628,105000,63529280,1510,1508,1510,1508,49
|
|
20230628,104900,63455386,1508,1508,1508,1508,809
|
|
20230628,104800,62235414,1509,1509,1509,1509,103
|
|
20230628,104700,62079987,1509,1509,1509,1509,1
|
|
20230628,104600,62078478,1510,1510,1510,1510,0
|
|
20230628,104500,62078478,1510,1509,1510,1509,6
|
|
20230628,104400,62069423,1510,1510,1510,1510,0
|
|
20230628,104300,62069423,1510,1510,1510,1510,1
|
|
20230628,104200,62067913,1510,1509,1510,1509,30
|
|
20230628,104100,62022633,1509,1509,1509,1509,156
|
|
20230628,104000,61787229,1509,1509,1509,1509,551
|
|
20230628,103900,60955770,1510,1510,1510,1510,6
|
|
20230628,103800,60946710,1510,1510,1510,1510,1
|
|
20230628,103700,60945200,1510,1510,1510,1510,0
|
|
20230628,103600,60945200,1510,1510,1510,1510,73
|
|
20230628,103500,60834970,1511,1511,1511,1511,11
|
|
20230628,103400,60818349,1512,1512,1512,1512,13
|
|
20230628,103300,60798693,1512,1512,1512,1512,1
|
|
20230628,103200,60797181,1512,1512,1512,1512,1
|
|
20230628,103100,60795669,1510,1510,1510,1510,0
|
|
20230628,103000,60795669,1510,1510,1510,1510,11
|
|
20230628,102900,60779059,1512,1512,1512,1512,71
|
|
20230628,102800,60671707,1512,1512,1512,1512,0
|
|
20230628,102700,60671707,1512,1512,1512,1512,10
|
|
20230628,102600,60656587,1512,1509,1512,1509,42
|
|
20230628,102500,60593206,1509,1509,1509,1509,9
|
|
20230628,102400,60579625,1508,1512,1512,1508,1120
|
|
20230628,102300,58889590,1513,1513,1513,1513,11
|
|
20230628,102200,58872947,1513,1513,1513,1513,30
|
|
20230628,102100,58827557,1513,1513,1513,1513,0
|
|
20230628,102000,58827557,1513,1513,1513,1513,5
|
|
20230628,101900,58819992,1513,1513,1513,1513,0
|
|
20230628,101800,58819992,1513,1513,1513,1513,1
|
|
20230628,101700,58818479,1508,1513,1513,1508,4194
|
|
20230628,101600,52485775,1513,1513,1513,1513,0
|
|
20230628,101500,52485775,1513,1513,1513,1513,4849
|
|
20230628,101400,45149238,1513,1513,1513,1513,0
|
|
20230628,101300,45149238,1513,1512,1513,1512,5036
|
|
20230628,101200,37532598,1512,1512,1512,1512,6
|
|
20230628,101100,37523526,1512,1512,1512,1512,1
|
|
20230628,101000,37522014,1512,1512,1512,1512,2
|
|
20230628,100900,37518990,1512,1512,1512,1512,1
|
|
20230628,100800,37517478,1511,1511,1511,1511,30
|
|
20230628,100700,37472148,1512,1512,1512,1512,44
|
|
20230628,100600,37405620,1511,1511,1511,1511,7
|
|
20230628,100500,37395043,1512,1512,1512,1512,100
|
|
20230628,100400,37243843,1512,1512,1512,1512,200
|
|
20230628,100300,36941443,1512,1511,1512,1511,8
|
|
20230628,100200,36929349,1511,1511,1511,1511,221
|
|
20230628,100100,36595418,1510,1511,1511,1510,82
|
|
20230628,100000,36471566,1511,1511,1511,1511,30
|
|
20230628,095900,36426236,1511,1512,1512,1511,1127
|
|
20230628,095800,34722319,1512,1512,1512,1512,30
|
|
20230628,095700,34676959,1512,1512,1512,1511,22
|
|
20230628,095600,34643696,1512,1512,1512,1512,20
|
|
20230628,095500,34613456,1512,1512,1512,1512,0
|
|
20230628,095400,34613456,1512,1512,1512,1512,110
|
|
20230628,095300,34447136,1512,1512,1512,1512,1
|
|
20230628,095200,34445624,1512,1512,1512,1511,7
|
|
20230628,095100,34435043,1509,1512,1512,1509,1006
|
|
20230628,095000,32916257,1512,1512,1512,1512,4
|
|
20230628,094900,32910209,1512,1512,1512,1512,11
|
|
20230628,094800,32893577,1512,1511,1512,1511,34
|
|
20230628,094700,32842202,1511,1511,1511,1511,2
|
|
20230628,094600,32839180,1511,1511,1511,1510,45
|
|
20230628,094500,32771186,1511,1511,1511,1511,0
|
|
20230628,094400,32771186,1511,1511,1512,1511,410
|
|
20230628,094300,32151675,1511,1511,1511,1511,862
|
|
20230628,094200,30849193,1511,1511,1511,1511,500
|
|
20230628,094100,30093693,1511,1511,1511,1511,718
|
|
20230628,094000,29008795,1511,1511,1511,1511,0
|
|
20230628,093900,29008795,1511,1512,1512,1511,112
|
|
20230628,093800,28839482,1512,1512,1512,1512,5
|
|
20230628,093700,28831922,1512,1512,1512,1512,12
|
|
20230628,093600,28813778,1512,1511,1512,1511,493
|
|
20230628,093500,28068462,1512,1512,1512,1512,22
|
|
20230628,093400,28035198,1512,1512,1512,1512,15
|
|
20230628,093300,28012518,1512,1512,1512,1512,13
|
|
20230628,093200,27992862,1512,1511,1512,1511,102
|
|
20230628,093100,27838733,1511,1511,1511,1511,59
|
|
20230628,093000,27749584,1510,1511,1511,1510,1002
|
|
20230628,092900,26236562,1511,1511,1511,1510,614
|
|
20230628,092800,25309121,1511,1511,1511,1511,98
|
|
20230628,092700,25161043,1511,1511,1511,1511,13
|
|
20230628,092600,25141400,1511,1512,1512,1511,396
|
|
20230628,092500,24543037,1512,1512,1512,1512,21
|
|
20230628,092400,24511285,1512,1512,1512,1512,16
|
|
20230628,092300,24487093,1512,1512,1512,1512,0
|
|
20230628,092200,24487093,1512,1512,1512,1512,300
|
|
20230628,092100,24033493,1512,1512,1512,1512,112
|
|
20230628,092000,23864149,1512,1512,1512,1512,10
|
|
20230628,091900,23849029,1512,1512,1512,1512,0
|
|
20230628,091800,23849029,1512,1511,1512,1511,103
|
|
20230628,091700,23693394,1510,1510,1510,1510,2
|
|
20230628,091600,23690374,1511,1511,1511,1511,3
|
|
20230628,091500,23685841,1510,1510,1510,1510,1229
|
|
20230628,091400,21830051,1510,1511,1511,1510,721
|
|
20230628,091300,20741171,1512,1511,1512,1511,337
|
|
20230628,091200,20231712,1512,1513,1513,1512,33
|
|
20230628,091100,20181805,1512,1512,1512,1512,479
|
|
20230628,091000,19457557,1512,1512,1512,1511,119
|
|
20230628,090900,19277737,1512,1513,1513,1512,125
|
|
20230628,090800,19088707,1513,1513,1513,1513,15
|
|
20230628,090700,19066012,1514,1515,1515,1514,158
|
|
20230628,090600,18826680,1515,1515,1516,1515,19
|
|
20230628,090500,18797894,1517,1518,1518,1510,1120
|
|
20230628,090400,17105526,1518,1516,1518,1516,126
|
|
20230628,090300,16914508,1516,1516,1518,1516,228
|
|
20230628,090200,16568836,1516,1511,1518,1508,4696
|
|
20230628,090100,9473708,1511,1509,1518,1508,485
|
|
20230628,090000,8742240,1509,1509,1518,1509,5739
|