612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,190900,539192920,1137,1137,1137,1137,3403
|
|
20230616,190800,539192920,1137,1137,1137,1137,0
|
|
20230616,190700,539192920,1137,1137,1137,1137,0
|
|
20230616,190600,539192920,1137,1137,1137,1137,0
|
|
20230616,190500,539192920,1137,1137,1137,1137,0
|
|
20230616,190400,539192920,1137,1137,1137,1137,0
|
|
20230616,190300,539192920,1137,1137,1137,1137,0
|
|
20230616,190200,539192920,1137,1137,1137,1137,0
|
|
20230616,190100,539192920,1137,1137,1137,1137,0
|
|
20230616,190000,539192920,1137,1137,1137,1137,0
|
|
20230616,185900,539192920,1137,1137,1137,1137,0
|
|
20230616,185800,539192920,1137,1137,1137,1137,0
|
|
20230616,185700,539192920,1137,1137,1137,1137,0
|
|
20230616,185600,539192920,1137,1137,1137,1137,0
|
|
20230616,185500,539192920,1137,1137,1137,1137,0
|
|
20230616,185400,539192920,1137,1137,1137,1137,0
|
|
20230616,185300,539192920,1137,1137,1137,1137,0
|
|
20230616,185200,539192920,1137,1137,1137,1137,0
|
|
20230616,185100,539192920,1137,1137,1137,1137,0
|
|
20230616,185000,539192920,1137,1137,1137,1137,0
|
|
20230616,184900,539192920,1137,1137,1137,1137,0
|
|
20230616,184800,539192920,1137,1137,1137,1137,0
|
|
20230616,184700,539192920,1137,1137,1137,1137,0
|
|
20230616,184600,539192920,1137,1137,1137,1137,0
|
|
20230616,184500,539192920,1137,1137,1137,1137,0
|
|
20230616,184400,539192920,1137,1137,1137,1137,0
|
|
20230616,184300,539192920,1137,1137,1137,1137,0
|
|
20230616,184200,539192920,1137,1137,1137,1137,0
|
|
20230616,184100,539192920,1137,1137,1137,1137,0
|
|
20230616,184000,539192920,1137,1137,1137,1137,0
|
|
20230616,183900,539192920,1137,1137,1137,1137,3403
|
|
20230616,183800,539192920,1137,1137,1137,1137,0
|
|
20230616,183700,539192920,1137,1137,1137,1137,0
|
|
20230616,183600,539192920,1137,1137,1137,1137,0
|
|
20230616,183500,539192920,1137,1137,1137,1137,0
|
|
20230616,183400,539192920,1137,1137,1137,1137,0
|
|
20230616,183300,539192920,1137,1137,1137,1137,0
|
|
20230616,183200,539192920,1137,1137,1137,1137,0
|
|
20230616,183100,539192920,1137,1137,1137,1137,0
|
|
20230616,183000,539192920,1137,1137,1137,1137,0
|
|
20230616,182900,539192920,1137,1137,1137,1137,0
|
|
20230616,182800,539192920,1137,1137,1137,1137,0
|
|
20230616,182700,539192920,1137,1137,1137,1137,0
|
|
20230616,182600,539192920,1137,1137,1137,1137,0
|
|
20230616,182500,539192920,1137,1137,1137,1137,0
|
|
20230616,182400,539192920,1137,1137,1137,1137,0
|
|
20230616,182300,539192920,1137,1137,1137,1137,0
|
|
20230616,182200,539192920,1137,1137,1137,1137,0
|
|
20230616,182100,539192920,1137,1137,1137,1137,0
|
|
20230616,182000,539192920,1137,1137,1137,1137,0
|
|
20230616,181900,539192920,1137,1137,1137,1137,0
|
|
20230616,181800,539192920,1137,1137,1137,1137,0
|
|
20230616,181700,539192920,1137,1137,1137,1137,0
|
|
20230616,181600,539192920,1137,1137,1137,1137,0
|
|
20230616,181500,539192920,1137,1137,1137,1137,0
|
|
20230616,181400,539192920,1137,1137,1137,1137,0
|
|
20230616,181300,539192920,1137,1137,1137,1137,0
|
|
20230616,181200,539192920,1137,1137,1137,1137,0
|
|
20230616,181100,539192920,1137,1137,1137,1137,0
|
|
20230616,181000,539192920,1137,1137,1137,1137,0
|
|
20230616,180900,539192920,1137,1137,1137,1137,3403
|
|
20230616,180800,539192920,1137,1137,1137,1137,0
|
|
20230616,180700,539192920,1137,1137,1137,1137,0
|
|
20230616,180600,539192920,1137,1137,1137,1137,0
|
|
20230616,180500,539192920,1137,1137,1137,1137,0
|
|
20230616,180400,539192920,1137,1137,1137,1137,0
|
|
20230616,180300,539192920,1137,1137,1137,1137,0
|
|
20230616,180200,539192920,1137,1137,1137,1137,0
|
|
20230616,180100,539192920,1137,1137,1137,1137,0
|
|
20230616,180000,539192920,1137,1137,1137,1137,0
|
|
20230616,175900,539192920,1137,1137,1137,1137,0
|
|
20230616,175800,539192920,1137,1137,1137,1137,0
|
|
20230616,175700,539192920,1137,1137,1137,1137,0
|
|
20230616,175600,539192920,1137,1137,1137,1137,0
|
|
20230616,175500,539192920,1137,1137,1137,1137,0
|
|
20230616,175400,539192920,1137,1137,1137,1137,0
|
|
20230616,175300,539192920,1137,1137,1137,1137,0
|
|
20230616,175200,539192920,1137,1137,1137,1137,0
|
|
20230616,175100,539192920,1137,1137,1137,1137,0
|
|
20230616,175000,539192920,1137,1137,1137,1137,0
|
|
20230616,174900,539192920,1137,1137,1137,1137,0
|
|
20230616,174800,539192920,1137,1137,1137,1137,0
|
|
20230616,174700,539192920,1137,1137,1137,1137,0
|
|
20230616,174600,539192920,1137,1137,1137,1137,0
|
|
20230616,174500,539192920,1137,1137,1137,1137,0
|
|
20230616,174400,539192920,1137,1137,1137,1137,0
|
|
20230616,174300,539192920,1137,1137,1137,1137,0
|
|
20230616,174200,539192920,1137,1137,1137,1137,0
|
|
20230616,174100,539192920,1137,1137,1137,1137,0
|
|
20230616,174000,539192920,1137,1137,1137,1137,0
|
|
20230616,173900,539192920,1137,1137,1137,1137,3403
|
|
20230616,173800,539192920,1137,1137,1137,1137,0
|
|
20230616,173700,539192920,1137,1137,1137,1137,0
|
|
20230616,173600,539192920,1137,1137,1137,1137,0
|
|
20230616,173500,539192920,1137,1137,1137,1137,0
|
|
20230616,173400,539192920,1137,1137,1137,1137,0
|
|
20230616,173300,539192920,1137,1137,1137,1137,0
|
|
20230616,173200,539192920,1137,1137,1137,1137,0
|
|
20230616,173100,539192920,1137,1137,1137,1137,0
|
|
20230616,173000,539192920,1137,1137,1137,1137,0
|
|
20230616,172900,539192920,1137,1137,1137,1137,0
|
|
20230616,172800,539192920,1137,1137,1137,1137,0
|
|
20230616,172700,539192920,1137,1137,1137,1137,0
|
|
20230616,172600,539192920,1137,1137,1137,1137,0
|
|
20230616,172500,539192920,1137,1137,1137,1137,0
|
|
20230616,172400,539192920,1137,1137,1137,1137,0
|
|
20230616,172300,539192920,1137,1137,1137,1137,0
|
|
20230616,172200,539192920,1137,1137,1137,1137,0
|
|
20230616,172100,539192920,1137,1137,1137,1137,0
|
|
20230616,172000,539192920,1137,1137,1137,1137,0
|
|
20230616,171900,539192920,1137,1137,1137,1137,0
|
|
20230616,171800,539192920,1137,1137,1137,1137,0
|
|
20230616,171700,539192920,1137,1137,1137,1137,0
|
|
20230616,171600,539192920,1137,1137,1137,1137,0
|
|
20230616,171500,539192920,1137,1137,1137,1137,0
|
|
20230616,171400,539192920,1137,1137,1137,1137,0
|
|
20230616,171300,539192920,1137,1137,1137,1137,0
|
|
20230616,171200,539192920,1137,1137,1137,1137,0
|
|
20230616,171100,539192920,1137,1137,1137,1137,0
|
|
20230616,171000,539192920,1137,1137,1137,1137,0
|
|
20230616,170900,539192920,1137,1137,1137,1137,3403
|
|
20230616,170800,539192920,1137,1137,1137,1137,0
|
|
20230616,170700,539192920,1137,1137,1137,1137,0
|
|
20230616,170600,539192920,1137,1137,1137,1137,0
|
|
20230616,170500,539192920,1137,1137,1137,1137,0
|
|
20230616,170400,539192920,1137,1137,1137,1137,0
|
|
20230616,170300,539192920,1137,1137,1137,1137,0
|
|
20230616,170200,539192920,1137,1137,1137,1137,0
|
|
20230616,170100,539192920,1137,1137,1137,1137,0
|
|
20230616,170000,539192920,1137,1137,1137,1137,0
|
|
20230616,165900,539192920,1137,1137,1137,1137,0
|
|
20230616,165800,539192920,1137,1137,1137,1137,0
|
|
20230616,165700,539192920,1137,1137,1137,1137,0
|
|
20230616,165600,539192920,1137,1137,1137,1137,0
|
|
20230616,165500,539192920,1137,1137,1137,1137,0
|
|
20230616,165400,539192920,1137,1137,1137,1137,0
|
|
20230616,165300,539192920,1137,1137,1137,1137,0
|
|
20230616,165200,539192920,1137,1137,1137,1137,0
|
|
20230616,165100,539192920,1137,1137,1137,1137,0
|
|
20230616,165000,539192920,1137,1137,1137,1137,0
|
|
20230616,164900,539192920,1137,1137,1137,1137,0
|
|
20230616,164800,539192920,1137,1137,1137,1137,0
|
|
20230616,164700,539192920,1137,1137,1137,1137,0
|
|
20230616,164600,539192920,1137,1137,1137,1137,0
|
|
20230616,164500,539192920,1137,1137,1137,1137,0
|
|
20230616,164400,539192920,1137,1137,1137,1137,0
|
|
20230616,164300,539192920,1137,1137,1137,1137,0
|
|
20230616,164200,539192920,1137,1137,1137,1137,0
|
|
20230616,164100,539192920,1137,1137,1137,1137,0
|
|
20230616,164000,539192920,1137,1137,1137,1137,0
|
|
20230616,163900,539192920,1137,1137,1137,1137,3403
|
|
20230616,163800,539192920,1137,1137,1137,1137,0
|
|
20230616,163700,539192920,1137,1137,1137,1137,0
|
|
20230616,163600,539192920,1137,1137,1137,1137,0
|
|
20230616,163500,539192920,1137,1137,1137,1137,0
|
|
20230616,163400,539192920,1137,1137,1137,1137,0
|
|
20230616,163300,539192920,1137,1137,1137,1137,0
|
|
20230616,163200,539192920,1137,1137,1137,1137,0
|
|
20230616,163100,539192920,1137,1137,1137,1137,0
|
|
20230616,163000,539192920,1137,1137,1137,1137,0
|
|
20230616,162900,539192920,1137,1137,1137,1137,0
|
|
20230616,162800,539192920,1137,1137,1137,1137,0
|
|
20230616,162700,539192920,1137,1137,1137,1137,0
|
|
20230616,162600,539192920,1137,1137,1137,1137,0
|
|
20230616,162500,539192920,1137,1137,1137,1137,0
|
|
20230616,162400,539192920,1137,1137,1137,1137,0
|
|
20230616,162300,539192920,1137,1137,1137,1137,0
|
|
20230616,162200,539192920,1137,1137,1137,1137,0
|
|
20230616,162100,539192920,1137,1137,1137,1137,0
|
|
20230616,162000,539192920,1137,1137,1137,1137,0
|
|
20230616,161900,539192920,1137,1137,1137,1137,0
|
|
20230616,161800,539192920,1137,1137,1137,1137,0
|
|
20230616,161700,539192920,1137,1137,1137,1137,0
|
|
20230616,161600,539192920,1137,1137,1137,1137,0
|
|
20230616,161500,539192920,1137,1137,1137,1137,0
|
|
20230616,161400,539192920,1137,1137,1137,1137,0
|
|
20230616,161300,539192920,1137,1137,1137,1137,0
|
|
20230616,161200,539192920,1137,1137,1137,1137,0
|
|
20230616,161100,539192920,1137,1137,1137,1137,0
|
|
20230616,161000,539192920,1137,1137,1137,1137,0
|
|
20230616,160900,539192920,1137,1137,1137,1137,3403
|
|
20230616,160800,539192920,1137,1137,1137,1137,0
|
|
20230616,160700,539192920,1137,1137,1137,1137,0
|
|
20230616,160600,539192920,1137,1137,1137,1137,0
|
|
20230616,160500,539192920,1137,1137,1137,1137,0
|
|
20230616,160400,539192920,1137,1137,1137,1137,0
|
|
20230616,160300,539192920,1137,1137,1137,1137,0
|
|
20230616,160200,539192920,1137,1137,1137,1137,0
|
|
20230616,160100,539192920,1137,1137,1137,1137,0
|
|
20230616,160000,539192920,1137,1137,1137,1137,0
|
|
20230616,155900,539192920,1137,1137,1137,1137,0
|
|
20230616,155800,539192920,1137,1137,1137,1137,0
|
|
20230616,155700,539192920,1137,1137,1137,1137,0
|
|
20230616,155600,539192920,1137,1137,1137,1137,0
|
|
20230616,155500,539192920,1137,1137,1137,1137,0
|
|
20230616,155400,539192920,1137,1137,1137,1137,0
|
|
20230616,155300,539192920,1137,1137,1137,1137,0
|
|
20230616,155200,539192920,1137,1137,1137,1137,0
|
|
20230616,155100,539192920,1137,1137,1137,1137,0
|
|
20230616,155000,539192920,1137,1137,1137,1137,0
|
|
20230616,154900,539192920,1137,1137,1137,1137,0
|
|
20230616,154800,539192920,1137,1137,1137,1137,0
|
|
20230616,154700,539192920,1137,1137,1137,1137,0
|
|
20230616,154600,539192920,1137,1137,1137,1137,0
|
|
20230616,154500,539192920,1137,1137,1137,1137,0
|
|
20230616,154400,539192920,1137,1137,1137,1137,0
|
|
20230616,154300,539192920,1137,1137,1137,1137,0
|
|
20230616,154200,539192920,1137,1137,1137,1137,0
|
|
20230616,154100,539192920,1137,1137,1137,1137,0
|
|
20230616,154000,539192920,1137,1137,1137,1137,0
|
|
20230616,153900,539192920,1137,1137,1137,1137,3403
|
|
20230616,153800,539192920,1137,1137,1137,1137,0
|
|
20230616,153700,539192920,1137,1137,1137,1137,0
|
|
20230616,153600,539192920,1137,1137,1137,1137,0
|
|
20230616,153500,539192920,1137,1137,1137,1137,0
|
|
20230616,153400,539192920,1137,1137,1137,1137,0
|
|
20230616,153300,539192920,1137,1137,1137,1137,0
|
|
20230616,153200,539192920,1137,1137,1137,1137,0
|
|
20230616,153100,539192920,1137,1137,1137,1137,0
|
|
20230616,153000,539192920,1137,1137,1137,1137,3403
|
|
20230616,152900,535323709,1139,1139,1139,1139,0
|
|
20230616,152800,535323709,1139,1139,1139,1139,0
|
|
20230616,152700,535323709,1139,1139,1139,1139,0
|
|
20230616,152600,535323709,1139,1139,1139,1139,0
|
|
20230616,152500,535323709,1139,1139,1139,1139,0
|
|
20230616,152400,535323709,1139,1139,1139,1139,0
|
|
20230616,152300,535323709,1139,1139,1139,1139,0
|
|
20230616,152200,535323709,1139,1139,1139,1139,0
|
|
20230616,152100,535323709,1139,1139,1139,1139,0
|
|
20230616,152000,535323709,1139,1139,1139,1139,0
|
|
20230616,151900,535323709,1139,1139,1139,1139,100
|
|
20230616,151800,535209809,1138,1137,1138,1137,3374
|
|
20230616,151700,531371209,1138,1138,1138,1138,0
|
|
20230616,151600,531371209,1138,1138,1138,1138,8
|
|
20230616,151500,531362105,1138,1133,1138,1133,101
|
|
20230616,151400,531247667,1138,1138,1138,1138,100
|
|
20230616,151300,531133867,1138,1137,1138,1137,4518
|
|
20230616,151200,525994446,1137,1137,1137,1137,0
|
|
20230616,151100,525994446,1137,1131,1137,1131,1197
|
|
20230616,151000,524633707,1136,1136,1136,1136,0
|
|
20230616,150900,524633707,1136,1136,1136,1136,0
|
|
20230616,150800,524633707,1136,1136,1136,1136,86
|
|
20230616,150700,524536011,1136,1136,1136,1136,2
|
|
20230616,150600,524533739,1137,1137,1137,1137,2
|
|
20230616,150500,524531465,1131,1131,1131,1131,67
|
|
20230616,150400,524455688,1137,1137,1137,1137,88
|
|
20230616,150300,524355632,1138,1136,1138,1136,500
|
|
20230616,150200,523787058,1134,1134,1134,1134,13
|
|
20230616,150100,523772316,1134,1134,1134,1134,987
|
|
20230616,150000,522653058,1130,1130,1130,1130,0
|
|
20230616,145900,522653058,1130,1130,1130,1130,0
|
|
20230616,145800,522653058,1130,1130,1130,1130,0
|
|
20230616,145700,522653058,1130,1130,1130,1130,0
|
|
20230616,145600,522653058,1130,1132,1132,1130,644
|
|
20230616,145500,521925307,1136,1136,1136,1136,50
|
|
20230616,145400,521868507,1137,1137,1137,1137,3
|
|
20230616,145300,521865096,1137,1137,1137,1137,1
|
|
20230616,145200,521863959,1130,1131,1131,1130,1258
|
|
20230616,145100,520442089,1130,1130,1130,1130,0
|
|
20230616,145000,520442089,1130,1137,1137,1130,140
|
|
20230616,144900,520283750,1138,1138,1138,1138,3
|
|
20230616,144800,520280336,1139,1137,1139,1137,420
|
|
20230616,144700,519802256,1137,1131,1137,1131,59
|
|
20230616,144600,519735320,1130,1130,1131,1130,2294
|
|
20230616,144500,517142806,1131,1131,1131,1131,123
|
|
20230616,144400,517003693,1131,1131,1131,1131,83
|
|
20230616,144300,516909820,1131,1131,1131,1131,85
|
|
20230616,144200,516813685,1131,1132,1132,1131,2532
|
|
20230616,144100,513949854,1132,1133,1133,1132,3306
|
|
20230616,144000,510205240,1134,1134,1134,1134,0
|
|
20230616,143900,510205240,1134,1134,1134,1134,1
|
|
20230616,143800,510204106,1133,1134,1134,1133,511
|
|
20230616,143700,509624732,1133,1136,1136,1133,11981
|
|
20230616,143600,496032166,1137,1137,1137,1137,1
|
|
20230616,143500,496031029,1137,1136,1137,1136,49
|
|
20230616,143400,495975363,1136,1136,1136,1136,553
|
|
20230616,143300,495347155,1137,1137,1137,1137,91
|
|
20230616,143200,495243688,1137,1137,1137,1137,439
|
|
20230616,143100,494744545,1137,1137,1137,1137,229
|
|
20230616,143000,494484172,1137,1137,1137,1137,0
|
|
20230616,142900,494484172,1137,1136,1137,1136,350
|
|
20230616,142800,494086396,1137,1137,1137,1137,33
|
|
20230616,142700,494048875,1137,1137,1137,1137,100
|
|
20230616,142600,493935175,1136,1136,1136,1136,0
|
|
20230616,142500,493935175,1136,1136,1136,1136,361
|
|
20230616,142400,493525079,1137,1137,1137,1136,2408
|
|
20230616,142300,490787586,1136,1136,1136,1136,10
|
|
20230616,142200,490776226,1137,1137,1137,1137,2147
|
|
20230616,142100,488335087,1140,1140,1140,1140,0
|
|
20230616,142000,488335087,1140,1137,1140,1137,3
|
|
20230616,141900,488331670,1137,1137,1137,1137,0
|
|
20230616,141800,488331670,1137,1139,1139,1137,364
|
|
20230616,141700,487917368,1139,1139,1139,1139,206
|
|
20230616,141600,487682734,1139,1139,1139,1139,177
|
|
20230616,141500,487481131,1140,1139,1140,1139,994
|
|
20230616,141400,486348831,1139,1139,1139,1139,666
|
|
20230616,141300,485590257,1139,1139,1139,1139,2
|
|
20230616,141200,485587979,1138,1138,1138,1138,31
|
|
20230616,141100,485552701,1138,1138,1138,1138,0
|
|
20230616,141000,485552701,1138,1138,1138,1138,0
|
|
20230616,140900,485552701,1138,1138,1138,1138,0
|
|
20230616,140800,485552701,1138,1138,1138,1138,0
|
|
20230616,140700,485552701,1138,1138,1138,1138,0
|
|
20230616,140600,485552701,1138,1138,1138,1138,2
|
|
20230616,140500,485550425,1137,1137,1137,1137,495
|
|
20230616,140400,484987610,1137,1137,1137,1137,0
|
|
20230616,140300,484987610,1137,1137,1137,1137,0
|
|
20230616,140200,484987610,1137,1137,1137,1137,0
|
|
20230616,140100,484987610,1137,1137,1137,1137,11
|
|
20230616,140000,484975103,1137,1137,1137,1137,1
|
|
20230616,135900,484973966,1137,1137,1137,1137,0
|
|
20230616,135800,484973966,1137,1136,1137,1136,248
|
|
20230616,135700,484692231,1137,1137,1137,1137,759
|
|
20230616,135600,483829248,1137,1137,1137,1137,71
|
|
20230616,135500,483748521,1140,1137,1140,1137,83
|
|
20230616,135400,483654144,1137,1137,1137,1137,0
|
|
20230616,135300,483654144,1137,1137,1137,1137,110
|
|
20230616,135200,483529074,1140,1140,1140,1140,0
|
|
20230616,135100,483529074,1140,1140,1140,1140,0
|
|
20230616,135000,483529074,1140,1140,1140,1140,1974
|
|
20230616,134900,481278714,1140,1142,1142,1140,159
|
|
20230616,134800,481097294,1141,1141,1141,1141,1
|
|
20230616,134700,481096153,1142,1140,1142,1140,1196
|
|
20230616,134600,479732709,1140,1140,1140,1140,2
|
|
20230616,134500,479730429,1138,1138,1138,1138,0
|
|
20230616,134400,479730429,1138,1138,1138,1137,892
|
|
20230616,134300,478715833,1137,1138,1138,1137,208
|
|
20230616,134200,478479229,1140,1140,1140,1140,0
|
|
20230616,134100,478479229,1140,1137,1140,1137,564
|
|
20230616,134000,477837769,1140,1140,1140,1140,388
|
|
20230616,133900,477395449,1142,1142,1142,1142,0
|
|
20230616,133800,477395449,1142,1142,1142,1142,0
|
|
20230616,133700,477395449,1142,1142,1142,1142,0
|
|
20230616,133600,477395449,1142,1137,1142,1137,17
|
|
20230616,133500,477376110,1136,1137,1137,1136,268
|
|
20230616,133400,477071541,1137,1137,1137,1137,0
|
|
20230616,133300,477071541,1137,1137,1137,1137,305
|
|
20230616,133200,476724756,1143,1143,1143,1143,0
|
|
20230616,133100,476724756,1143,1143,1143,1143,2
|
|
20230616,133000,476722470,1143,1143,1143,1143,0
|
|
20230616,132900,476722470,1143,1142,1143,1142,107
|
|
20230616,132800,476600274,1142,1142,1142,1142,500
|
|
20230616,132700,476029274,1142,1142,1142,1142,2
|
|
20230616,132600,476026990,1137,1137,1137,1137,31
|
|
20230616,132500,475991743,1143,1143,1143,1143,0
|
|
20230616,132400,475991743,1143,1143,1143,1143,0
|
|
20230616,132300,475991743,1143,1143,1143,1143,219
|
|
20230616,132200,475741426,1143,1143,1143,1143,0
|
|
20230616,132100,475741426,1143,1143,1143,1143,503
|
|
20230616,132000,475166497,1143,1143,1143,1143,50
|
|
20230616,131900,475109347,1143,1143,1143,1143,52
|
|
20230616,131800,475049911,1143,1143,1143,1143,568
|
|
20230616,131700,474400687,1143,1137,1143,1135,2105
|
|
20230616,131600,472010073,1138,1143,1143,1138,796
|
|
20230616,131500,471104200,1144,1144,1144,1144,0
|
|
20230616,131400,471104200,1144,1140,1144,1139,1585
|
|
20230616,131300,469298758,1140,1141,1141,1140,1147
|
|
20230616,131200,467990676,1144,1144,1144,1144,12
|
|
20230616,131100,467976948,1144,1142,1144,1142,189
|
|
20230616,131000,467760914,1144,1144,1144,1144,0
|
|
20230616,130900,467760914,1144,1144,1144,1144,0
|
|
20230616,130800,467760914,1144,1144,1144,1144,2
|
|
20230616,130700,467758626,1144,1142,1144,1142,260
|
|
20230616,130600,467461302,1142,1144,1144,1142,93
|
|
20230616,130500,467355092,1144,1144,1144,1144,205
|
|
20230616,130400,467120572,1145,1145,1145,1145,3
|
|
20230616,130300,467117137,1145,1144,1145,1144,403
|
|
20230616,130200,466656099,1144,1144,1144,1144,0
|
|
20230616,130100,466656099,1144,1144,1144,1144,10
|
|
20230616,130000,466644659,1143,1142,1143,1142,409
|
|
20230616,125900,466177572,1142,1142,1142,1142,0
|
|
20230616,125800,466177572,1142,1142,1142,1142,51
|
|
20230616,125700,466119330,1143,1141,1143,1141,1401
|
|
20230616,125600,464519730,1142,1142,1142,1142,0
|
|
20230616,125500,464519730,1142,1142,1142,1142,0
|
|
20230616,125400,464519730,1142,1138,1142,1137,13150
|
|
20230616,125300,449543808,1138,1138,1138,1138,2
|
|
20230616,125200,449541532,1138,1138,1138,1138,100
|
|
20230616,125100,449427732,1138,1140,1140,1138,340
|
|
20230616,125000,449040585,1139,1141,1141,1139,106
|
|
20230616,124900,448919740,1140,1141,1143,1140,201
|
|
20230616,124800,448690396,1143,1143,1143,1143,2
|
|
20230616,124700,448688110,1143,1142,1143,1142,437
|
|
20230616,124600,448189000,1142,1141,1142,1141,95
|
|
20230616,124500,448080603,1141,1141,1141,1141,69
|
|
20230616,124400,448001874,1141,1141,1141,1141,10
|
|
20230616,124300,447990464,1140,1140,1140,1140,200
|
|
20230616,124200,447762464,1139,1139,1139,1139,0
|
|
20230616,124100,447762464,1139,1139,1139,1139,0
|
|
20230616,124000,447762464,1139,1139,1139,1139,0
|
|
20230616,123900,447762464,1139,1139,1139,1139,0
|
|
20230616,123800,447762464,1139,1139,1139,1139,0
|
|
20230616,123700,447762464,1139,1140,1140,1139,503
|
|
20230616,123600,447189047,1140,1140,1140,1140,107
|
|
20230616,123500,447067067,1141,1141,1141,1140,22
|
|
20230616,123400,447041969,1141,1142,1142,1141,76
|
|
20230616,123300,446955187,1142,1142,1142,1142,22
|
|
20230616,123200,446930063,1142,1142,1142,1142,176
|
|
20230616,123100,446729071,1143,1143,1143,1143,2
|
|
20230616,123000,446726785,1143,1143,1143,1143,0
|
|
20230616,122900,446726785,1143,1143,1143,1143,0
|
|
20230616,122800,446726785,1143,1143,1143,1143,0
|
|
20230616,122700,446726785,1143,1143,1143,1141,24
|
|
20230616,122600,446699393,1142,1142,1142,1142,502
|
|
20230616,122500,446126109,1142,1142,1142,1142,50
|
|
20230616,122400,446069009,1143,1143,1143,1143,690
|
|
20230616,122300,445280339,1145,1145,1145,1145,0
|
|
20230616,122200,445280339,1145,1145,1145,1145,10
|
|
20230616,122100,445268889,1146,1146,1146,1146,0
|
|
20230616,122000,445268889,1146,1146,1146,1146,0
|
|
20230616,121900,445268889,1146,1146,1146,1146,1
|
|
20230616,121800,445267743,1148,1147,1148,1147,100
|
|
20230616,121700,445152971,1148,1147,1148,1147,500
|
|
20230616,121600,444578979,1148,1147,1148,1147,500
|
|
20230616,121500,444005039,1148,1148,1148,1148,0
|
|
20230616,121400,444005039,1148,1148,1148,1148,0
|
|
20230616,121300,444005039,1148,1147,1148,1147,286
|
|
20230616,121200,443676996,1149,1148,1149,1148,2257
|
|
20230616,121100,441084203,1148,1144,1148,1144,1950
|
|
20230616,121000,438846772,1143,1144,1144,1142,79
|
|
20230616,120900,438756403,1144,1144,1144,1144,60
|
|
20230616,120800,438687763,1144,1148,1148,1144,694
|
|
20230616,120700,437893707,1148,1148,1148,1148,1247
|
|
20230616,120600,436462151,1148,1146,1148,1146,1416
|
|
20230616,120500,434839071,1145,1144,1145,1144,8360
|
|
20230616,120400,425266995,1145,1138,1145,1137,7550
|
|
20230616,120300,416642254,1140,1140,1140,1140,100
|
|
20230616,120200,416528254,1140,1140,1140,1140,0
|
|
20230616,120100,416528254,1140,1140,1140,1140,3
|
|
20230616,120000,416524834,1140,1140,1140,1140,1
|
|
20230616,115900,416523694,1140,1140,1140,1140,2
|
|
20230616,115800,416521414,1137,1137,1137,1137,1
|
|
20230616,115700,416520277,1137,1138,1139,1137,1340
|
|
20230616,115600,414994467,1137,1137,1137,1137,268
|
|
20230616,115500,414689751,1137,1135,1137,1135,793
|
|
20230616,115400,413789562,1135,1135,1135,1135,4
|
|
20230616,115300,413785022,1134,1134,1134,1134,0
|
|
20230616,115200,413785022,1134,1134,1134,1134,101
|
|
20230616,115100,413670488,1134,1135,1135,1134,2500
|
|
20230616,115000,410833076,1134,1134,1134,1134,0
|
|
20230616,114900,410833076,1134,1134,1134,1134,0
|
|
20230616,114800,410833076,1134,1134,1134,1134,294
|
|
20230616,114700,410499680,1132,1134,1134,1132,443
|
|
20230616,114600,409998194,1134,1134,1134,1134,0
|
|
20230616,114500,409998194,1134,1134,1134,1134,66
|
|
20230616,114400,409923350,1134,1134,1134,1134,0
|
|
20230616,114300,409923350,1134,1134,1134,1134,479
|
|
20230616,114200,409380164,1134,1134,1134,1134,482
|
|
20230616,114100,408833576,1134,1134,1134,1134,17
|
|
20230616,114000,408814298,1134,1134,1134,1134,0
|
|
20230616,113900,408814298,1134,1135,1135,1134,77
|
|
20230616,113800,408726904,1135,1135,1135,1135,1
|
|
20230616,113700,408725769,1135,1135,1135,1135,0
|
|
20230616,113600,408725769,1135,1135,1135,1135,0
|
|
20230616,113500,408725769,1135,1135,1135,1135,0
|
|
20230616,113400,408725769,1135,1135,1135,1135,0
|
|
20230616,113300,408725769,1135,1135,1135,1135,0
|
|
20230616,113200,408725769,1135,1135,1135,1135,0
|
|
20230616,113100,408725769,1135,1135,1135,1135,0
|
|
20230616,113000,408725769,1135,1135,1135,1135,223
|
|
20230616,112900,408472664,1135,1135,1135,1135,0
|
|
20230616,112800,408472664,1135,1135,1135,1135,304
|
|
20230616,112700,408127624,1134,1133,1134,1133,268
|
|
20230616,112600,407823784,1132,1132,1132,1132,12
|
|
20230616,112500,407810200,1132,1132,1132,1132,10
|
|
20230616,112400,407798880,1133,1133,1133,1133,0
|
|
20230616,112300,407798880,1133,1133,1133,1133,0
|
|
20230616,112200,407798880,1133,1133,1133,1133,0
|
|
20230616,112100,407798880,1133,1129,1133,1129,354
|
|
20230616,112000,407399210,1133,1132,1133,1132,7
|
|
20230616,111900,407391285,1132,1132,1132,1132,10
|
|
20230616,111800,407379965,1133,1133,1133,1133,100
|
|
20230616,111700,407266665,1133,1133,1133,1133,4
|
|
20230616,111600,407262133,1133,1133,1133,1133,100
|
|
20230616,111500,407148833,1134,1133,1135,1133,963
|
|
20230616,111400,406056901,1134,1124,1134,1124,1204
|
|
20230616,111300,404703136,1125,1125,1125,1125,151
|
|
20230616,111200,404533261,1129,1128,1129,1128,2
|
|
20230616,111100,404531004,1123,1128,1128,1123,3655
|
|
20230616,111000,400420551,1129,1134,1134,1129,2900
|
|
20230616,110900,397135186,1135,1135,1135,1135,774
|
|
20230616,110800,396256696,1140,1140,1140,1140,0
|
|
20230616,110700,396256696,1140,1140,1140,1140,0
|
|
20230616,110600,396256696,1140,1140,1140,1140,0
|
|
20230616,110500,396256696,1140,1140,1140,1140,0
|
|
20230616,110400,396256696,1140,1141,1142,1140,162
|
|
20230616,110300,396071701,1142,1142,1142,1142,0
|
|
20230616,110200,396071701,1142,1137,1142,1137,200
|
|
20230616,110100,395843562,1137,1137,1137,1137,1
|
|
20230616,110000,395842425,1137,1134,1137,1134,138
|
|
20230616,105900,395685929,1134,1134,1134,1134,1111
|
|
20230616,105800,394426055,1134,1134,1134,1134,0
|
|
20230616,105700,394426055,1134,1134,1134,1134,0
|
|
20230616,105600,394426055,1134,1134,1134,1134,0
|
|
20230616,105500,394426055,1134,1134,1134,1134,0
|
|
20230616,105400,394426055,1134,1130,1134,1125,3376
|
|
20230616,105300,390624603,1130,1135,1135,1130,1073
|
|
20230616,105200,389411727,1131,1131,1131,1131,402
|
|
20230616,105100,388957065,1131,1132,1132,1131,2198
|
|
20230616,105000,386471034,1132,1135,1135,1132,4396
|
|
20230616,104900,381491080,1135,1137,1137,1135,760
|
|
20230616,104800,380627676,1138,1139,1139,1138,122
|
|
20230616,104700,380488768,1142,1142,1142,1142,2712
|
|
20230616,104600,377391664,1139,1142,1142,1139,53
|
|
20230616,104500,377331291,1139,1138,1139,1138,4306
|
|
20230616,104400,372431054,1137,1142,1142,1137,5155
|
|
20230616,104300,366560452,1140,1140,1140,1140,1
|
|
20230616,104200,366559312,1142,1140,1142,1140,33
|
|
20230616,104100,366521688,1142,1142,1142,1142,0
|
|
20230616,104000,366521688,1142,1142,1142,1140,14
|
|
20230616,103900,366505720,1142,1142,1142,1142,0
|
|
20230616,103800,366505720,1142,1143,1143,1142,25
|
|
20230616,103700,366477168,1142,1142,1142,1142,0
|
|
20230616,103600,366477168,1142,1142,1142,1142,53
|
|
20230616,103500,366416642,1142,1142,1142,1142,2
|
|
20230616,103400,366414358,1142,1142,1142,1142,500
|
|
20230616,103300,365843358,1142,1142,1142,1142,562
|
|
20230616,103200,365201554,1142,1142,1142,1142,192
|
|
20230616,103100,364982290,1142,1139,1142,1139,4092
|
|
20230616,103000,360318111,1139,1139,1139,1139,3
|
|
20230616,102900,360314694,1139,1139,1139,1139,0
|
|
20230616,102800,360314694,1139,1139,1139,1139,2
|
|
20230616,102700,360312416,1139,1138,1139,1136,4824
|
|
20230616,102600,354826212,1139,1140,1140,1139,1089
|
|
20230616,102500,353585755,1139,1139,1139,1139,4197
|
|
20230616,102400,348805372,1139,1138,1139,1138,257
|
|
20230616,102300,348512728,1138,1138,1138,1138,888
|
|
20230616,102200,347502184,1138,1139,1139,1138,1436
|
|
20230616,102100,345866675,1140,1140,1140,1139,43
|
|
20230616,102000,345817658,1139,1140,1140,1139,32
|
|
20230616,101900,345781180,1140,1140,1140,1140,21
|
|
20230616,101800,345757240,1140,1139,1140,1139,1651
|
|
20230616,101700,343876749,1139,1138,1139,1138,30
|
|
20230616,101600,343842607,1138,1138,1139,1138,75
|
|
20230616,101500,343757253,1139,1139,1140,1139,3859
|
|
20230616,101400,339361835,1139,1137,1139,1137,796
|
|
20230616,101300,338455639,1138,1138,1138,1138,2
|
|
20230616,101200,338453363,1138,1137,1138,1137,694
|
|
20230616,101100,337664279,1134,1134,1134,1134,2000
|
|
20230616,101000,335396279,1137,1135,1137,1135,205
|
|
20230616,100900,335163596,1138,1138,1138,1138,0
|
|
20230616,100800,335163596,1138,1138,1138,1137,2784
|
|
20230616,100700,331995485,1137,1136,1137,1136,923
|
|
20230616,100600,330946588,1136,1136,1136,1136,4
|
|
20230616,100500,330942044,1136,1136,1136,1133,1033
|
|
20230616,100400,329770643,1133,1133,1133,1133,879
|
|
20230616,100300,328774736,1137,1137,1137,1137,106
|
|
20230616,100200,328654214,1130,1135,1138,1130,9492
|
|
20230616,100100,317901042,1138,1138,1138,1138,103
|
|
20230616,100000,317783828,1138,1139,1139,1137,1469
|
|
20230616,095900,316113302,1139,1139,1139,1139,58
|
|
20230616,095800,316047240,1138,1140,1141,1138,2726
|
|
20230616,095700,312942380,1141,1144,1144,1139,4071
|
|
20230616,095600,308301073,1144,1144,1145,1140,3821
|
|
20230616,095500,303939236,1146,1145,1146,1143,1509
|
|
20230616,095400,302214155,1145,1146,1146,1145,153
|
|
20230616,095300,302038819,1146,1146,1146,1142,97
|
|
20230616,095200,301928009,1146,1144,1146,1142,7317
|
|
20230616,095100,293565813,1143,1146,1146,1143,9899
|
|
20230616,095000,282242243,1146,1148,1150,1145,6143
|
|
20230616,094900,275192145,1148,1149,1151,1148,1549
|
|
20230616,094800,273411054,1151,1152,1154,1146,5726
|
|
20230616,094700,266840381,1157,1158,1158,1146,9650
|
|
20230616,094600,255736708,1160,1148,1168,1148,45145
|
|
20230616,094500,203533150,1149,1146,1149,1146,2756
|
|
20230616,094400,200372016,1146,1151,1152,1146,10341
|
|
20230616,094300,188480229,1152,1137,1152,1137,24640
|
|
20230616,094200,160203821,1138,1139,1139,1138,3261
|
|
20230616,094100,156492600,1141,1140,1142,1139,2709
|
|
20230616,094000,153404483,1143,1137,1143,1137,3240
|
|
20230616,093900,149711906,1137,1137,1137,1137,226
|
|
20230616,093800,149454944,1137,1146,1146,1130,5882
|
|
20230616,093700,142793773,1146,1135,1146,1131,11247
|
|
20230616,093600,130019378,1133,1143,1143,1133,10412
|
|
20230616,093500,118176891,1144,1146,1146,1138,6346
|
|
20230616,093400,110941813,1146,1145,1148,1144,8260
|
|
20230616,093300,101473548,1145,1135,1146,1134,12764
|
|
20230616,093200,86901276,1136,1133,1138,1133,11050
|
|
20230616,093100,74361942,1133,1129,1135,1129,8327
|
|
20230616,093000,64935566,1128,1128,1128,1127,351
|
|
20230616,092900,64539643,1129,1122,1130,1122,4711
|
|
20230616,092800,59225800,1122,1125,1125,1122,543
|
|
20230616,092700,58615018,1126,1124,1126,1124,4346
|
|
20230616,092600,53725806,1124,1122,1124,1122,3880
|
|
20230616,092500,49366603,1122,1119,1124,1118,2486
|
|
20230616,092400,46584744,1119,1114,1119,1113,1875
|
|
20230616,092300,44494600,1117,1114,1117,1114,170
|
|
20230616,092200,44305160,1114,1117,1117,1114,3081
|
|
20230616,092100,40871915,1119,1105,1121,1105,6872
|
|
20230616,092000,33195334,1103,1097,1103,1097,7259
|
|
20230616,091900,25205990,1097,1095,1097,1095,5378
|
|
20230616,091800,19317078,1095,1095,1095,1095,0
|
|
20230616,091700,19317078,1095,1095,1095,1095,10
|
|
20230616,091600,19306128,1095,1095,1095,1095,400
|
|
20230616,091500,18868128,1095,1095,1095,1095,0
|
|
20230616,091400,18868128,1095,1094,1095,1093,5001
|
|
20230616,091300,13401933,1095,1095,1095,1095,0
|
|
20230616,091200,13401933,1095,1095,1095,1095,2
|
|
20230616,091100,13399743,1093,1093,1095,1093,92
|
|
20230616,091000,13299185,1093,1095,1095,1093,2067
|
|
20230616,090900,11039834,1093,1093,1095,1093,2891
|
|
20230616,090800,7879879,1091,1093,1093,1091,29
|
|
20230616,090700,7848196,1091,1091,1091,1091,7
|
|
20230616,090600,7840559,1091,1091,1091,1091,1007
|
|
20230616,090500,6741922,1093,1091,1093,1091,8
|
|
20230616,090400,6733192,1091,1091,1091,1091,7
|
|
20230616,090300,6725555,1091,1092,1092,1091,7
|
|
20230616,090200,6717916,1092,1090,1092,1090,127
|
|
20230616,090100,6579246,1090,1090,1090,1090,1143
|
|
20230616,090000,5333376,1090,1090,1090,1090,4891
|