672 lines
31 KiB
CSV
672 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,200900,121887454,1351,1351,1351,1351,2047
|
|
20230622,200800,121887454,1351,1351,1351,1351,0
|
|
20230622,200700,121887454,1351,1351,1351,1351,0
|
|
20230622,200600,121887454,1351,1351,1351,1351,0
|
|
20230622,200500,121887454,1351,1351,1351,1351,0
|
|
20230622,200400,121887454,1351,1351,1351,1351,0
|
|
20230622,200300,121887454,1351,1351,1351,1351,0
|
|
20230622,200200,121887454,1351,1351,1351,1351,0
|
|
20230622,200100,121887454,1351,1351,1351,1351,0
|
|
20230622,200000,121887454,1351,1351,1351,1351,0
|
|
20230622,195900,121887454,1351,1351,1351,1351,0
|
|
20230622,195800,121887454,1351,1351,1351,1351,0
|
|
20230622,195700,121887454,1351,1351,1351,1351,0
|
|
20230622,195600,121887454,1351,1351,1351,1351,0
|
|
20230622,195500,121887454,1351,1351,1351,1351,0
|
|
20230622,195400,121887454,1351,1351,1351,1351,0
|
|
20230622,195300,121887454,1351,1351,1351,1351,0
|
|
20230622,195200,121887454,1351,1351,1351,1351,0
|
|
20230622,195100,121887454,1351,1351,1351,1351,0
|
|
20230622,195000,121887454,1351,1351,1351,1351,0
|
|
20230622,194900,121887454,1351,1351,1351,1351,0
|
|
20230622,194800,121887454,1351,1351,1351,1351,0
|
|
20230622,194700,121887454,1351,1351,1351,1351,0
|
|
20230622,194600,121887454,1351,1351,1351,1351,0
|
|
20230622,194500,121887454,1351,1351,1351,1351,0
|
|
20230622,194400,121887454,1351,1351,1351,1351,0
|
|
20230622,194300,121887454,1351,1351,1351,1351,0
|
|
20230622,194200,121887454,1351,1351,1351,1351,0
|
|
20230622,194100,121887454,1351,1351,1351,1351,0
|
|
20230622,194000,121887454,1351,1351,1351,1351,0
|
|
20230622,193900,121887454,1351,1351,1351,1351,2047
|
|
20230622,193800,121887454,1351,1351,1351,1351,0
|
|
20230622,193700,121887454,1351,1351,1351,1351,0
|
|
20230622,193600,121887454,1351,1351,1351,1351,0
|
|
20230622,193500,121887454,1351,1351,1351,1351,0
|
|
20230622,193400,121887454,1351,1351,1351,1351,0
|
|
20230622,193300,121887454,1351,1351,1351,1351,0
|
|
20230622,193200,121887454,1351,1351,1351,1351,0
|
|
20230622,193100,121887454,1351,1351,1351,1351,0
|
|
20230622,193000,121887454,1351,1351,1351,1351,0
|
|
20230622,192900,121887454,1351,1351,1351,1351,0
|
|
20230622,192800,121887454,1351,1351,1351,1351,0
|
|
20230622,192700,121887454,1351,1351,1351,1351,0
|
|
20230622,192600,121887454,1351,1351,1351,1351,0
|
|
20230622,192500,121887454,1351,1351,1351,1351,0
|
|
20230622,192400,121887454,1351,1351,1351,1351,0
|
|
20230622,192300,121887454,1351,1351,1351,1351,0
|
|
20230622,192200,121887454,1351,1351,1351,1351,0
|
|
20230622,192100,121887454,1351,1351,1351,1351,0
|
|
20230622,192000,121887454,1351,1351,1351,1351,0
|
|
20230622,191900,121887454,1351,1351,1351,1351,0
|
|
20230622,191800,121887454,1351,1351,1351,1351,0
|
|
20230622,191700,121887454,1351,1351,1351,1351,0
|
|
20230622,191600,121887454,1351,1351,1351,1351,0
|
|
20230622,191500,121887454,1351,1351,1351,1351,0
|
|
20230622,191400,121887454,1351,1351,1351,1351,0
|
|
20230622,191300,121887454,1351,1351,1351,1351,0
|
|
20230622,191200,121887454,1351,1351,1351,1351,0
|
|
20230622,191100,121887454,1351,1351,1351,1351,0
|
|
20230622,191000,121887454,1351,1351,1351,1351,0
|
|
20230622,190900,121887454,1351,1351,1351,1351,2047
|
|
20230622,190800,121887454,1351,1351,1351,1351,0
|
|
20230622,190700,121887454,1351,1351,1351,1351,0
|
|
20230622,190600,121887454,1351,1351,1351,1351,0
|
|
20230622,190500,121887454,1351,1351,1351,1351,0
|
|
20230622,190400,121887454,1351,1351,1351,1351,0
|
|
20230622,190300,121887454,1351,1351,1351,1351,0
|
|
20230622,190200,121887454,1351,1351,1351,1351,0
|
|
20230622,190100,121887454,1351,1351,1351,1351,0
|
|
20230622,190000,121887454,1351,1351,1351,1351,0
|
|
20230622,185900,121887454,1351,1351,1351,1351,0
|
|
20230622,185800,121887454,1351,1351,1351,1351,0
|
|
20230622,185700,121887454,1351,1351,1351,1351,0
|
|
20230622,185600,121887454,1351,1351,1351,1351,0
|
|
20230622,185500,121887454,1351,1351,1351,1351,0
|
|
20230622,185400,121887454,1351,1351,1351,1351,0
|
|
20230622,185300,121887454,1351,1351,1351,1351,0
|
|
20230622,185200,121887454,1351,1351,1351,1351,0
|
|
20230622,185100,121887454,1351,1351,1351,1351,0
|
|
20230622,185000,121887454,1351,1351,1351,1351,0
|
|
20230622,184900,121887454,1351,1351,1351,1351,0
|
|
20230622,184800,121887454,1351,1351,1351,1351,0
|
|
20230622,184700,121887454,1351,1351,1351,1351,0
|
|
20230622,184600,121887454,1351,1351,1351,1351,0
|
|
20230622,184500,121887454,1351,1351,1351,1351,0
|
|
20230622,184400,121887454,1351,1351,1351,1351,0
|
|
20230622,184300,121887454,1351,1351,1351,1351,0
|
|
20230622,184200,121887454,1351,1351,1351,1351,0
|
|
20230622,184100,121887454,1351,1351,1351,1351,0
|
|
20230622,184000,121887454,1351,1351,1351,1351,0
|
|
20230622,183900,121887454,1351,1351,1351,1351,2047
|
|
20230622,183800,121887454,1351,1351,1351,1351,0
|
|
20230622,183700,121887454,1351,1351,1351,1351,0
|
|
20230622,183600,121887454,1351,1351,1351,1351,0
|
|
20230622,183500,121887454,1351,1351,1351,1351,0
|
|
20230622,183400,121887454,1351,1351,1351,1351,0
|
|
20230622,183300,121887454,1351,1351,1351,1351,0
|
|
20230622,183200,121887454,1351,1351,1351,1351,0
|
|
20230622,183100,121887454,1351,1351,1351,1351,0
|
|
20230622,183000,121887454,1351,1351,1351,1351,0
|
|
20230622,182900,121887454,1351,1351,1351,1351,0
|
|
20230622,182800,121887454,1351,1351,1351,1351,0
|
|
20230622,182700,121887454,1351,1351,1351,1351,0
|
|
20230622,182600,121887454,1351,1351,1351,1351,0
|
|
20230622,182500,121887454,1351,1351,1351,1351,0
|
|
20230622,182400,121887454,1351,1351,1351,1351,0
|
|
20230622,182300,121887454,1351,1351,1351,1351,0
|
|
20230622,182200,121887454,1351,1351,1351,1351,0
|
|
20230622,182100,121887454,1351,1351,1351,1351,0
|
|
20230622,182000,121887454,1351,1351,1351,1351,0
|
|
20230622,181900,121887454,1351,1351,1351,1351,0
|
|
20230622,181800,121887454,1351,1351,1351,1351,0
|
|
20230622,181700,121887454,1351,1351,1351,1351,0
|
|
20230622,181600,121887454,1351,1351,1351,1351,0
|
|
20230622,181500,121887454,1351,1351,1351,1351,0
|
|
20230622,181400,121887454,1351,1351,1351,1351,0
|
|
20230622,181300,121887454,1351,1351,1351,1351,0
|
|
20230622,181200,121887454,1351,1351,1351,1351,0
|
|
20230622,181100,121887454,1351,1351,1351,1351,0
|
|
20230622,181000,121887454,1351,1351,1351,1351,0
|
|
20230622,180900,121887454,1351,1351,1351,1351,2047
|
|
20230622,180800,121887454,1351,1351,1351,1351,0
|
|
20230622,180700,121887454,1351,1351,1351,1351,0
|
|
20230622,180600,121887454,1351,1351,1351,1351,0
|
|
20230622,180500,121887454,1351,1351,1351,1351,0
|
|
20230622,180400,121887454,1351,1351,1351,1351,0
|
|
20230622,180300,121887454,1351,1351,1351,1351,0
|
|
20230622,180200,121887454,1351,1351,1351,1351,0
|
|
20230622,180100,121887454,1351,1351,1351,1351,0
|
|
20230622,180000,121887454,1351,1351,1351,1351,0
|
|
20230622,175900,121887454,1351,1351,1351,1351,0
|
|
20230622,175800,121887454,1351,1351,1351,1351,0
|
|
20230622,175700,121887454,1351,1351,1351,1351,0
|
|
20230622,175600,121887454,1351,1351,1351,1351,0
|
|
20230622,175500,121887454,1351,1351,1351,1351,0
|
|
20230622,175400,121887454,1351,1351,1351,1351,0
|
|
20230622,175300,121887454,1351,1351,1351,1351,0
|
|
20230622,175200,121887454,1351,1351,1351,1351,0
|
|
20230622,175100,121887454,1351,1351,1351,1351,0
|
|
20230622,175000,121887454,1351,1351,1351,1351,0
|
|
20230622,174900,121887454,1351,1351,1351,1351,0
|
|
20230622,174800,121887454,1351,1351,1351,1351,0
|
|
20230622,174700,121887454,1351,1351,1351,1351,0
|
|
20230622,174600,121887454,1351,1351,1351,1351,0
|
|
20230622,174500,121887454,1351,1351,1351,1351,0
|
|
20230622,174400,121887454,1351,1351,1351,1351,0
|
|
20230622,174300,121887454,1351,1351,1351,1351,0
|
|
20230622,174200,121887454,1351,1351,1351,1351,0
|
|
20230622,174100,121887454,1351,1351,1351,1351,0
|
|
20230622,174000,121887454,1351,1351,1351,1351,0
|
|
20230622,173900,121887454,1351,1351,1351,1351,2047
|
|
20230622,173800,121887454,1351,1351,1351,1351,0
|
|
20230622,173700,121887454,1351,1351,1351,1351,0
|
|
20230622,173600,121887454,1351,1351,1351,1351,0
|
|
20230622,173500,121887454,1351,1351,1351,1351,0
|
|
20230622,173400,121887454,1351,1351,1351,1351,0
|
|
20230622,173300,121887454,1351,1351,1351,1351,0
|
|
20230622,173200,121887454,1351,1351,1351,1351,0
|
|
20230622,173100,121887454,1351,1351,1351,1351,0
|
|
20230622,173000,121887454,1351,1351,1351,1351,0
|
|
20230622,172900,121887454,1351,1351,1351,1351,0
|
|
20230622,172800,121887454,1351,1351,1351,1351,0
|
|
20230622,172700,121887454,1351,1351,1351,1351,0
|
|
20230622,172600,121887454,1351,1351,1351,1351,0
|
|
20230622,172500,121887454,1351,1351,1351,1351,0
|
|
20230622,172400,121887454,1351,1351,1351,1351,0
|
|
20230622,172300,121887454,1351,1351,1351,1351,0
|
|
20230622,172200,121887454,1351,1351,1351,1351,0
|
|
20230622,172100,121887454,1351,1351,1351,1351,0
|
|
20230622,172000,121887454,1351,1351,1351,1351,0
|
|
20230622,171900,121887454,1351,1351,1351,1351,0
|
|
20230622,171800,121887454,1351,1351,1351,1351,0
|
|
20230622,171700,121887454,1351,1351,1351,1351,0
|
|
20230622,171600,121887454,1351,1351,1351,1351,0
|
|
20230622,171500,121887454,1351,1351,1351,1351,0
|
|
20230622,171400,121887454,1351,1351,1351,1351,0
|
|
20230622,171300,121887454,1351,1351,1351,1351,0
|
|
20230622,171200,121887454,1351,1351,1351,1351,0
|
|
20230622,171100,121887454,1351,1351,1351,1351,0
|
|
20230622,171000,121887454,1351,1351,1351,1351,0
|
|
20230622,170900,121887454,1351,1351,1351,1351,2047
|
|
20230622,170800,121887454,1351,1351,1351,1351,0
|
|
20230622,170700,121887454,1351,1351,1351,1351,0
|
|
20230622,170600,121887454,1351,1351,1351,1351,0
|
|
20230622,170500,121887454,1351,1351,1351,1351,0
|
|
20230622,170400,121887454,1351,1351,1351,1351,0
|
|
20230622,170300,121887454,1351,1351,1351,1351,0
|
|
20230622,170200,121887454,1351,1351,1351,1351,0
|
|
20230622,170100,121887454,1351,1351,1351,1351,0
|
|
20230622,170000,121887454,1351,1351,1351,1351,0
|
|
20230622,165900,121887454,1351,1351,1351,1351,0
|
|
20230622,165800,121887454,1351,1351,1351,1351,0
|
|
20230622,165700,121887454,1351,1351,1351,1351,0
|
|
20230622,165600,121887454,1351,1351,1351,1351,0
|
|
20230622,165500,121887454,1351,1351,1351,1351,0
|
|
20230622,165400,121887454,1351,1351,1351,1351,0
|
|
20230622,165300,121887454,1351,1351,1351,1351,0
|
|
20230622,165200,121887454,1351,1351,1351,1351,0
|
|
20230622,165100,121887454,1351,1351,1351,1351,0
|
|
20230622,165000,121887454,1351,1351,1351,1351,0
|
|
20230622,164900,121887454,1351,1351,1351,1351,0
|
|
20230622,164800,121887454,1351,1351,1351,1351,0
|
|
20230622,164700,121887454,1351,1351,1351,1351,0
|
|
20230622,164600,121887454,1351,1351,1351,1351,0
|
|
20230622,164500,121887454,1351,1351,1351,1351,0
|
|
20230622,164400,121887454,1351,1351,1351,1351,0
|
|
20230622,164300,121887454,1351,1351,1351,1351,0
|
|
20230622,164200,121887454,1351,1351,1351,1351,0
|
|
20230622,164100,121887454,1351,1351,1351,1351,0
|
|
20230622,164000,121887454,1351,1351,1351,1351,0
|
|
20230622,163900,121887454,1351,1351,1351,1351,2047
|
|
20230622,163800,121887454,1351,1351,1351,1351,0
|
|
20230622,163700,121887454,1351,1351,1351,1351,0
|
|
20230622,163600,121887454,1351,1351,1351,1351,0
|
|
20230622,163500,121887454,1351,1351,1351,1351,0
|
|
20230622,163400,121887454,1351,1351,1351,1351,0
|
|
20230622,163300,121887454,1351,1351,1351,1351,0
|
|
20230622,163200,121887454,1351,1351,1351,1351,0
|
|
20230622,163100,121887454,1351,1351,1351,1351,0
|
|
20230622,163000,121887454,1351,1351,1351,1351,0
|
|
20230622,162900,121887454,1351,1351,1351,1351,0
|
|
20230622,162800,121887454,1351,1351,1351,1351,0
|
|
20230622,162700,121887454,1351,1351,1351,1351,0
|
|
20230622,162600,121887454,1351,1351,1351,1351,0
|
|
20230622,162500,121887454,1351,1351,1351,1351,0
|
|
20230622,162400,121887454,1351,1351,1351,1351,0
|
|
20230622,162300,121887454,1351,1351,1351,1351,0
|
|
20230622,162200,121887454,1351,1351,1351,1351,0
|
|
20230622,162100,121887454,1351,1351,1351,1351,0
|
|
20230622,162000,121887454,1351,1351,1351,1351,0
|
|
20230622,161900,121887454,1351,1351,1351,1351,0
|
|
20230622,161800,121887454,1351,1351,1351,1351,0
|
|
20230622,161700,121887454,1351,1351,1351,1351,0
|
|
20230622,161600,121887454,1351,1351,1351,1351,0
|
|
20230622,161500,121887454,1351,1351,1351,1351,0
|
|
20230622,161400,121887454,1351,1351,1351,1351,0
|
|
20230622,161300,121887454,1351,1351,1351,1351,0
|
|
20230622,161200,121887454,1351,1351,1351,1351,0
|
|
20230622,161100,121887454,1351,1351,1351,1351,0
|
|
20230622,161000,121887454,1351,1351,1351,1351,0
|
|
20230622,160900,121887454,1351,1351,1351,1351,2047
|
|
20230622,160800,121887454,1351,1351,1351,1351,0
|
|
20230622,160700,121887454,1351,1351,1351,1351,0
|
|
20230622,160600,121887454,1351,1351,1351,1351,0
|
|
20230622,160500,121887454,1351,1351,1351,1351,0
|
|
20230622,160400,121887454,1351,1351,1351,1351,0
|
|
20230622,160300,121887454,1351,1351,1351,1351,0
|
|
20230622,160200,121887454,1351,1351,1351,1351,0
|
|
20230622,160100,121887454,1351,1351,1351,1351,0
|
|
20230622,160000,121887454,1351,1351,1351,1351,0
|
|
20230622,155900,121887454,1351,1351,1351,1351,0
|
|
20230622,155800,121887454,1351,1351,1351,1351,0
|
|
20230622,155700,121887454,1351,1351,1351,1351,0
|
|
20230622,155600,121887454,1351,1351,1351,1351,0
|
|
20230622,155500,121887454,1351,1351,1351,1351,0
|
|
20230622,155400,121887454,1351,1351,1351,1351,0
|
|
20230622,155300,121887454,1351,1351,1351,1351,0
|
|
20230622,155200,121887454,1351,1351,1351,1351,0
|
|
20230622,155100,121887454,1351,1351,1351,1351,0
|
|
20230622,155000,121887454,1351,1351,1351,1351,0
|
|
20230622,154900,121887454,1351,1351,1351,1351,0
|
|
20230622,154800,121887454,1351,1351,1351,1351,0
|
|
20230622,154700,121887454,1351,1351,1351,1351,0
|
|
20230622,154600,121887454,1351,1351,1351,1351,0
|
|
20230622,154500,121887454,1351,1351,1351,1351,0
|
|
20230622,154400,121887454,1351,1351,1351,1351,0
|
|
20230622,154300,121887454,1351,1351,1351,1351,0
|
|
20230622,154200,121887454,1351,1351,1351,1351,0
|
|
20230622,154100,121887454,1351,1351,1351,1351,0
|
|
20230622,154000,121887454,1351,1351,1351,1351,0
|
|
20230622,153900,121887454,1351,1351,1351,1351,2047
|
|
20230622,153800,121887454,1351,1351,1351,1351,0
|
|
20230622,153700,121887454,1351,1351,1351,1351,0
|
|
20230622,153600,121887454,1351,1351,1351,1351,0
|
|
20230622,153500,121887454,1351,1351,1351,1351,0
|
|
20230622,153400,121887454,1351,1351,1351,1351,0
|
|
20230622,153300,121887454,1351,1351,1351,1351,0
|
|
20230622,153200,121887454,1351,1351,1351,1351,0
|
|
20230622,153100,121887454,1351,1351,1351,1351,0
|
|
20230622,153000,121887454,1351,1351,1351,1351,2047
|
|
20230622,152900,119121957,1355,1355,1355,1355,0
|
|
20230622,152800,119121957,1355,1355,1355,1355,0
|
|
20230622,152700,119121957,1355,1355,1355,1355,0
|
|
20230622,152600,119121957,1355,1355,1355,1355,0
|
|
20230622,152500,119121957,1355,1355,1355,1355,0
|
|
20230622,152400,119121957,1355,1355,1355,1355,0
|
|
20230622,152300,119121957,1355,1355,1355,1355,0
|
|
20230622,152200,119121957,1355,1355,1355,1355,0
|
|
20230622,152100,119121957,1355,1355,1355,1355,0
|
|
20230622,152000,119121957,1355,1355,1355,1355,0
|
|
20230622,151900,119121957,1355,1355,1355,1355,1
|
|
20230622,151800,119120602,1351,1351,1351,1351,2742
|
|
20230622,151700,115416160,1356,1356,1356,1356,0
|
|
20230622,151600,115416160,1356,1356,1356,1351,119
|
|
20230622,151500,115255336,1356,1356,1356,1356,0
|
|
20230622,151400,115255336,1356,1356,1356,1356,0
|
|
20230622,151300,115255336,1356,1356,1356,1356,1
|
|
20230622,151200,115253980,1351,1351,1351,1351,1974
|
|
20230622,151100,112587106,1356,1356,1356,1356,1
|
|
20230622,151000,112585750,1352,1352,1352,1352,261
|
|
20230622,150900,112232878,1356,1356,1356,1356,0
|
|
20230622,150800,112232878,1356,1356,1356,1356,0
|
|
20230622,150700,112232878,1356,1356,1356,1356,0
|
|
20230622,150600,112232878,1356,1356,1356,1356,23
|
|
20230622,150500,112201690,1356,1356,1356,1356,0
|
|
20230622,150400,112201690,1356,1356,1356,1356,0
|
|
20230622,150300,112201690,1356,1356,1356,1356,0
|
|
20230622,150200,112201690,1356,1356,1356,1356,0
|
|
20230622,150100,112201690,1356,1356,1356,1356,0
|
|
20230622,150000,112201690,1356,1356,1356,1356,0
|
|
20230622,145900,112201690,1356,1356,1356,1356,0
|
|
20230622,145800,112201690,1356,1356,1356,1356,0
|
|
20230622,145700,112201690,1356,1356,1356,1356,0
|
|
20230622,145600,112201690,1356,1356,1356,1356,0
|
|
20230622,145500,112201690,1356,1356,1356,1356,0
|
|
20230622,145400,112201690,1356,1356,1356,1356,0
|
|
20230622,145300,112201690,1356,1356,1356,1356,0
|
|
20230622,145200,112201690,1356,1356,1356,1356,0
|
|
20230622,145100,112201690,1356,1356,1356,1356,0
|
|
20230622,145000,112201690,1356,1356,1356,1356,0
|
|
20230622,144900,112201690,1356,1356,1356,1356,4
|
|
20230622,144800,112196266,1358,1358,1358,1358,0
|
|
20230622,144700,112196266,1358,1358,1358,1358,3
|
|
20230622,144600,112192192,1358,1358,1358,1358,0
|
|
20230622,144500,112192192,1358,1358,1358,1358,3
|
|
20230622,144400,112188118,1356,1356,1356,1356,86
|
|
20230622,144300,112071502,1356,1352,1356,1351,314
|
|
20230622,144200,111646670,1351,1355,1355,1351,5586
|
|
20230622,144100,104095690,1355,1355,1355,1355,2
|
|
20230622,144000,104092980,1354,1354,1354,1354,35
|
|
20230622,143900,104045590,1354,1356,1356,1354,980
|
|
20230622,143800,102717183,1358,1358,1358,1358,0
|
|
20230622,143700,102717183,1358,1358,1358,1358,0
|
|
20230622,143600,102717183,1358,1358,1358,1358,0
|
|
20230622,143500,102717183,1358,1358,1358,1358,0
|
|
20230622,143400,102717183,1358,1357,1358,1357,12
|
|
20230622,143300,102700888,1356,1356,1356,1356,0
|
|
20230622,143200,102700888,1356,1356,1356,1356,0
|
|
20230622,143100,102700888,1356,1356,1356,1356,0
|
|
20230622,143000,102700888,1356,1356,1356,1356,0
|
|
20230622,142900,102700888,1356,1356,1356,1356,0
|
|
20230622,142800,102700888,1356,1359,1359,1356,11
|
|
20230622,142700,102685942,1360,1360,1360,1360,0
|
|
20230622,142600,102685942,1360,1360,1360,1360,50
|
|
20230622,142500,102617942,1358,1358,1358,1358,0
|
|
20230622,142400,102617942,1358,1358,1358,1358,0
|
|
20230622,142300,102617942,1358,1358,1358,1358,0
|
|
20230622,142200,102617942,1358,1358,1358,1358,0
|
|
20230622,142100,102617942,1358,1358,1358,1358,0
|
|
20230622,142000,102617942,1358,1358,1358,1358,0
|
|
20230622,141900,102617942,1358,1358,1358,1358,1
|
|
20230622,141800,102616584,1360,1359,1360,1359,851
|
|
20230622,141700,101459264,1360,1360,1360,1360,0
|
|
20230622,141600,101459264,1360,1359,1360,1359,625
|
|
20230622,141500,100609282,1360,1360,1360,1360,491
|
|
20230622,141400,99941522,1360,1360,1360,1360,0
|
|
20230622,141300,99941522,1360,1360,1360,1360,1
|
|
20230622,141200,99940162,1356,1356,1356,1356,0
|
|
20230622,141100,99940162,1356,1356,1356,1356,0
|
|
20230622,141000,99940162,1356,1356,1356,1356,0
|
|
20230622,140900,99940162,1356,1356,1356,1356,0
|
|
20230622,140800,99940162,1356,1356,1356,1356,0
|
|
20230622,140700,99940162,1356,1356,1356,1356,46
|
|
20230622,140600,99877786,1358,1358,1358,1358,0
|
|
20230622,140500,99877786,1358,1358,1358,1358,4
|
|
20230622,140400,99872354,1358,1358,1358,1358,0
|
|
20230622,140300,99872354,1358,1358,1358,1358,0
|
|
20230622,140200,99872354,1358,1358,1358,1358,0
|
|
20230622,140100,99872354,1358,1358,1358,1358,0
|
|
20230622,140000,99872354,1358,1358,1358,1358,1
|
|
20230622,135900,99870996,1359,1359,1359,1359,2544
|
|
20230622,135800,96413700,1356,1356,1356,1356,0
|
|
20230622,135700,96413700,1356,1356,1356,1356,0
|
|
20230622,135600,96413700,1356,1356,1356,1356,0
|
|
20230622,135500,96413700,1356,1356,1356,1356,0
|
|
20230622,135400,96413700,1356,1356,1356,1356,0
|
|
20230622,135300,96413700,1356,1356,1356,1356,0
|
|
20230622,135200,96413700,1356,1356,1356,1356,0
|
|
20230622,135100,96413700,1356,1356,1356,1356,1
|
|
20230622,135000,96412344,1357,1359,1359,1357,57
|
|
20230622,134900,96334883,1356,1356,1356,1356,0
|
|
20230622,134800,96334883,1356,1356,1356,1356,0
|
|
20230622,134700,96334883,1356,1359,1359,1356,5
|
|
20230622,134600,96328091,1355,1359,1360,1355,12
|
|
20230622,134500,96311786,1355,1355,1355,1355,40
|
|
20230622,134400,96257586,1355,1355,1355,1355,0
|
|
20230622,134300,96257586,1355,1359,1360,1355,18
|
|
20230622,134200,96233121,1360,1360,1360,1360,3
|
|
20230622,134100,96229041,1360,1360,1360,1360,3
|
|
20230622,134000,96224961,1354,1354,1354,1354,1
|
|
20230622,133900,96223607,1358,1358,1358,1358,98
|
|
20230622,133800,96090523,1360,1360,1360,1360,0
|
|
20230622,133700,96090523,1360,1360,1360,1360,0
|
|
20230622,133600,96090523,1360,1360,1360,1360,590
|
|
20230622,133500,95288123,1354,1354,1354,1354,0
|
|
20230622,133400,95288123,1354,1354,1354,1354,0
|
|
20230622,133300,95288123,1354,1354,1354,1354,0
|
|
20230622,133200,95288123,1354,1354,1354,1354,0
|
|
20230622,133100,95288123,1354,1354,1354,1354,0
|
|
20230622,133000,95288123,1354,1354,1354,1354,1
|
|
20230622,132900,95286769,1360,1360,1360,1360,0
|
|
20230622,132800,95286769,1360,1360,1360,1360,0
|
|
20230622,132700,95286769,1360,1360,1360,1360,0
|
|
20230622,132600,95286769,1360,1360,1360,1360,0
|
|
20230622,132500,95286769,1360,1360,1360,1360,1
|
|
20230622,132400,95285409,1354,1354,1354,1354,1
|
|
20230622,132300,95284055,1360,1360,1360,1360,1
|
|
20230622,132200,95282695,1354,1360,1360,1354,57
|
|
20230622,132100,95205181,1354,1354,1354,1354,2
|
|
20230622,132000,95202473,1360,1360,1360,1360,0
|
|
20230622,131900,95202473,1360,1354,1360,1354,2
|
|
20230622,131800,95199759,1360,1360,1360,1360,30
|
|
20230622,131700,95158959,1354,1354,1354,1354,0
|
|
20230622,131600,95158959,1354,1354,1354,1354,0
|
|
20230622,131500,95158959,1354,1354,1354,1354,0
|
|
20230622,131400,95158959,1354,1354,1354,1354,0
|
|
20230622,131300,95158959,1354,1354,1354,1354,0
|
|
20230622,131200,95158959,1354,1362,1362,1354,74
|
|
20230622,131100,95058179,1362,1362,1362,1362,1
|
|
20230622,131000,95056817,1354,1354,1354,1354,0
|
|
20230622,130900,95056817,1354,1354,1354,1354,1
|
|
20230622,130800,95055463,1362,1360,1362,1360,19
|
|
20230622,130700,95029621,1360,1352,1360,1352,93
|
|
20230622,130600,94903781,1352,1352,1352,1352,0
|
|
20230622,130500,94903781,1352,1352,1352,1352,0
|
|
20230622,130400,94903781,1352,1352,1352,1352,0
|
|
20230622,130300,94903781,1352,1352,1352,1352,0
|
|
20230622,130200,94903781,1352,1352,1352,1352,0
|
|
20230622,130100,94903781,1352,1352,1352,1352,0
|
|
20230622,130000,94903781,1352,1352,1352,1352,0
|
|
20230622,125900,94903781,1352,1352,1352,1352,1
|
|
20230622,125800,94902429,1352,1352,1352,1352,0
|
|
20230622,125700,94902429,1352,1352,1352,1352,406
|
|
20230622,125600,94353517,1352,1361,1361,1352,2
|
|
20230622,125500,94350804,1352,1352,1361,1352,5
|
|
20230622,125400,94344026,1360,1360,1360,1360,56
|
|
20230622,125300,94267866,1352,1352,1352,1352,1
|
|
20230622,125200,94266514,1360,1352,1360,1352,2
|
|
20230622,125100,94263802,1351,1351,1351,1351,0
|
|
20230622,125000,94263802,1351,1351,1351,1351,0
|
|
20230622,124900,94263802,1351,1351,1351,1351,0
|
|
20230622,124800,94263802,1351,1351,1351,1351,0
|
|
20230622,124700,94263802,1351,1360,1360,1351,231
|
|
20230622,124600,93949651,1351,1352,1352,1351,3200
|
|
20230622,124500,89626142,1352,1352,1352,1352,0
|
|
20230622,124400,89626142,1352,1353,1353,1352,44
|
|
20230622,124300,89566611,1353,1353,1353,1353,1196
|
|
20230622,124200,87948423,1353,1353,1353,1353,0
|
|
20230622,124100,87948423,1353,1353,1353,1353,0
|
|
20230622,124000,87948423,1353,1353,1353,1353,0
|
|
20230622,123900,87948423,1353,1353,1353,1353,0
|
|
20230622,123800,87948423,1353,1353,1353,1353,0
|
|
20230622,123700,87948423,1353,1353,1353,1353,0
|
|
20230622,123600,87948423,1353,1353,1353,1353,0
|
|
20230622,123500,87948423,1353,1353,1353,1353,0
|
|
20230622,123400,87948423,1353,1353,1353,1353,0
|
|
20230622,123300,87948423,1353,1353,1353,1353,0
|
|
20230622,123200,87948423,1353,1355,1355,1353,1494
|
|
20230622,123100,85926968,1355,1355,1355,1355,0
|
|
20230622,123000,85926968,1355,1356,1356,1355,229
|
|
20230622,122900,85616445,1360,1360,1360,1360,350
|
|
20230622,122800,85140445,1362,1362,1362,1362,0
|
|
20230622,122700,85140445,1362,1362,1362,1362,0
|
|
20230622,122600,85140445,1362,1362,1362,1361,156
|
|
20230622,122500,84927975,1362,1362,1362,1362,0
|
|
20230622,122400,84927975,1362,1362,1362,1362,11
|
|
20230622,122300,84912993,1362,1362,1362,1362,0
|
|
20230622,122200,84912993,1362,1362,1362,1362,0
|
|
20230622,122100,84912993,1362,1357,1362,1357,77
|
|
20230622,122000,84808494,1357,1357,1357,1357,0
|
|
20230622,121900,84808494,1357,1357,1357,1357,5
|
|
20230622,121800,84801709,1357,1357,1357,1357,0
|
|
20230622,121700,84801709,1357,1357,1357,1357,0
|
|
20230622,121600,84801709,1357,1357,1357,1357,0
|
|
20230622,121500,84801709,1357,1357,1357,1357,0
|
|
20230622,121400,84801709,1357,1357,1357,1357,975
|
|
20230622,121300,83478634,1357,1363,1363,1357,9
|
|
20230622,121200,83466373,1357,1357,1357,1357,278
|
|
20230622,121100,83089127,1357,1357,1357,1357,0
|
|
20230622,121000,83089127,1357,1357,1357,1357,0
|
|
20230622,120900,83089127,1357,1357,1357,1357,0
|
|
20230622,120800,83089127,1357,1357,1357,1357,0
|
|
20230622,120700,83089127,1357,1357,1357,1357,0
|
|
20230622,120600,83089127,1357,1357,1357,1357,0
|
|
20230622,120500,83089127,1357,1357,1357,1357,0
|
|
20230622,120400,83089127,1357,1357,1357,1357,0
|
|
20230622,120300,83089127,1357,1357,1357,1357,0
|
|
20230622,120200,83089127,1357,1357,1357,1357,1
|
|
20230622,120100,83087770,1364,1364,1364,1364,0
|
|
20230622,120000,83087770,1364,1364,1364,1364,0
|
|
20230622,115900,83087770,1364,1364,1364,1364,0
|
|
20230622,115800,83087770,1364,1364,1364,1364,56
|
|
20230622,115700,83011386,1357,1357,1357,1357,1
|
|
20230622,115600,83010029,1364,1364,1364,1364,0
|
|
20230622,115500,83010029,1364,1364,1364,1364,0
|
|
20230622,115400,83010029,1364,1364,1364,1364,0
|
|
20230622,115300,83010029,1364,1364,1364,1364,0
|
|
20230622,115200,83010029,1364,1364,1364,1364,0
|
|
20230622,115100,83010029,1364,1364,1364,1364,74
|
|
20230622,115000,82909093,1364,1364,1364,1364,0
|
|
20230622,114900,82909093,1364,1364,1364,1364,0
|
|
20230622,114800,82909093,1364,1364,1364,1364,0
|
|
20230622,114700,82909093,1364,1364,1364,1364,0
|
|
20230622,114600,82909093,1364,1364,1364,1364,0
|
|
20230622,114500,82909093,1364,1364,1364,1364,0
|
|
20230622,114400,82909093,1364,1364,1364,1364,0
|
|
20230622,114300,82909093,1364,1364,1364,1364,0
|
|
20230622,114200,82909093,1364,1364,1364,1364,0
|
|
20230622,114100,82909093,1364,1364,1364,1364,0
|
|
20230622,114000,82909093,1364,1364,1364,1364,0
|
|
20230622,113900,82909093,1364,1364,1364,1364,1
|
|
20230622,113800,82907729,1363,1363,1363,1363,1
|
|
20230622,113700,82906366,1357,1357,1357,1357,0
|
|
20230622,113600,82906366,1357,1357,1357,1357,74
|
|
20230622,113500,82805948,1357,1357,1357,1357,0
|
|
20230622,113400,82805948,1357,1357,1357,1357,0
|
|
20230622,113300,82805948,1357,1357,1357,1357,0
|
|
20230622,113200,82805948,1357,1357,1357,1357,0
|
|
20230622,113100,82805948,1357,1357,1357,1357,0
|
|
20230622,113000,82805948,1357,1357,1357,1357,297
|
|
20230622,112900,82402919,1357,1357,1357,1357,3
|
|
20230622,112800,82398848,1357,1357,1357,1357,0
|
|
20230622,112700,82398848,1357,1357,1357,1357,1
|
|
20230622,112600,82397491,1364,1364,1364,1364,46
|
|
20230622,112500,82334747,1357,1357,1357,1357,5
|
|
20230622,112400,82327962,1364,1364,1364,1364,0
|
|
20230622,112300,82327962,1364,1364,1364,1364,0
|
|
20230622,112200,82327962,1364,1357,1364,1357,2
|
|
20230622,112100,82325241,1357,1357,1357,1357,0
|
|
20230622,112000,82325241,1357,1357,1357,1357,0
|
|
20230622,111900,82325241,1357,1357,1357,1357,0
|
|
20230622,111800,82325241,1357,1357,1357,1357,90
|
|
20230622,111700,82203111,1357,1360,1360,1357,30
|
|
20230622,111600,82162398,1357,1357,1357,1357,0
|
|
20230622,111500,82162398,1357,1356,1365,1356,12
|
|
20230622,111400,82146116,1365,1365,1365,1365,0
|
|
20230622,111300,82146116,1365,1365,1365,1356,9
|
|
20230622,111200,82133854,1364,1356,1364,1356,101
|
|
20230622,111100,81996098,1364,1364,1364,1356,3
|
|
20230622,111000,81992014,1356,1356,1356,1356,0
|
|
20230622,110900,81992014,1356,1356,1356,1356,1
|
|
20230622,110800,81990658,1358,1358,1358,1358,1
|
|
20230622,110700,81989300,1360,1360,1360,1360,1
|
|
20230622,110600,81987940,1364,1364,1364,1364,0
|
|
20230622,110500,81987940,1364,1364,1364,1364,1
|
|
20230622,110400,81986576,1356,1356,1356,1356,1
|
|
20230622,110300,81985220,1365,1365,1365,1365,1550
|
|
20230622,110200,79869470,1365,1365,1365,1365,0
|
|
20230622,110100,79869470,1365,1365,1365,1365,1
|
|
20230622,110000,79868105,1356,1356,1356,1356,0
|
|
20230622,105900,79868105,1356,1356,1356,1356,0
|
|
20230622,105800,79868105,1356,1356,1356,1356,1
|
|
20230622,105700,79866749,1357,1357,1357,1357,0
|
|
20230622,105600,79866749,1357,1357,1357,1357,0
|
|
20230622,105500,79866749,1357,1357,1357,1357,160
|
|
20230622,105400,79649629,1357,1357,1357,1357,10
|
|
20230622,105300,79636059,1357,1357,1357,1357,1
|
|
20230622,105200,79634702,1357,1357,1357,1357,0
|
|
20230622,105100,79634702,1357,1357,1357,1357,50
|
|
20230622,105000,79566852,1357,1357,1357,1357,1
|
|
20230622,104900,79565495,1357,1357,1357,1357,0
|
|
20230622,104800,79565495,1357,1357,1357,1357,0
|
|
20230622,104700,79565495,1357,1357,1357,1357,1
|
|
20230622,104600,79564138,1366,1366,1366,1366,0
|
|
20230622,104500,79564138,1366,1366,1366,1366,0
|
|
20230622,104400,79564138,1366,1366,1366,1357,3
|
|
20230622,104300,79560049,1356,1356,1356,1356,1
|
|
20230622,104200,79558693,1366,1366,1366,1366,0
|
|
20230622,104100,79558693,1366,1366,1366,1366,0
|
|
20230622,104000,79558693,1366,1366,1366,1366,0
|
|
20230622,103900,79558693,1366,1366,1366,1366,0
|
|
20230622,103800,79558693,1366,1356,1366,1356,2
|
|
20230622,103700,79555971,1356,1356,1356,1356,1
|
|
20230622,103600,79554615,1367,1367,1367,1367,0
|
|
20230622,103500,79554615,1367,1367,1367,1367,0
|
|
20230622,103400,79554615,1367,1367,1367,1367,0
|
|
20230622,103300,79554615,1367,1367,1367,1367,1
|
|
20230622,103200,79553248,1367,1367,1367,1367,0
|
|
20230622,103100,79553248,1367,1367,1367,1367,0
|
|
20230622,103000,79553248,1367,1367,1367,1367,0
|
|
20230622,102900,79553248,1367,1367,1367,1367,0
|
|
20230622,102800,79553248,1367,1367,1367,1367,0
|
|
20230622,102700,79553248,1367,1367,1367,1367,0
|
|
20230622,102600,79553248,1367,1367,1367,1367,0
|
|
20230622,102500,79553248,1367,1367,1367,1367,0
|
|
20230622,102400,79553248,1367,1367,1367,1367,0
|
|
20230622,102300,79553248,1367,1364,1367,1364,191
|
|
20230622,102200,79292323,1364,1355,1364,1355,99
|
|
20230622,102100,79157512,1355,1364,1364,1353,257
|
|
20230622,102000,78809471,1367,1364,1367,1364,10
|
|
20230622,101900,78795828,1367,1366,1367,1366,251
|
|
20230622,101800,78452960,1366,1366,1366,1366,0
|
|
20230622,101700,78452960,1366,1366,1366,1366,0
|
|
20230622,101600,78452960,1366,1366,1366,1366,1
|
|
20230622,101500,78451594,1365,1365,1365,1365,0
|
|
20230622,101400,78451594,1365,1365,1365,1365,4
|
|
20230622,101300,78446134,1365,1364,1365,1364,8
|
|
20230622,101200,78435215,1364,1364,1364,1364,1
|
|
20230622,101100,78433851,1364,1364,1364,1364,47
|
|
20230622,101000,78369743,1365,1365,1365,1365,0
|
|
20230622,100900,78369743,1365,1365,1365,1365,0
|
|
20230622,100800,78369743,1365,1365,1365,1365,0
|
|
20230622,100700,78369743,1365,1365,1365,1365,0
|
|
20230622,100600,78369743,1365,1365,1365,1365,0
|
|
20230622,100500,78369743,1365,1364,1365,1364,4
|
|
20230622,100400,78364286,1352,1356,1356,1350,1929
|
|
20230622,100300,75755254,1367,1367,1367,1367,0
|
|
20230622,100200,75755254,1367,1367,1367,1367,1
|
|
20230622,100100,75753887,1357,1357,1357,1357,10
|
|
20230622,100000,75740317,1367,1367,1367,1367,0
|
|
20230622,095900,75740317,1367,1367,1367,1367,0
|
|
20230622,095800,75740317,1367,1367,1367,1367,0
|
|
20230622,095700,75740317,1367,1367,1367,1367,0
|
|
20230622,095600,75740317,1367,1367,1367,1367,100
|
|
20230622,095500,75603617,1367,1367,1367,1367,0
|
|
20230622,095400,75603617,1367,1367,1367,1367,0
|
|
20230622,095300,75603617,1367,1367,1367,1367,0
|
|
20230622,095200,75603617,1367,1367,1367,1367,0
|
|
20230622,095100,75603617,1367,1367,1367,1367,0
|
|
20230622,095000,75603617,1367,1366,1367,1366,3
|
|
20230622,094900,75599518,1366,1366,1366,1366,0
|
|
20230622,094800,75599518,1366,1366,1366,1366,0
|
|
20230622,094700,75599518,1366,1362,1366,1362,4
|
|
20230622,094600,75594059,1361,1361,1361,1361,0
|
|
20230622,094500,75594059,1361,1361,1361,1361,0
|
|
20230622,094400,75594059,1361,1361,1361,1361,3448
|
|
20230622,094300,70901331,1361,1357,1361,1357,4041
|
|
20230622,094200,65402574,1352,1358,1358,1352,51
|
|
20230622,094100,65333323,1352,1352,1352,1352,29
|
|
20230622,094000,65294115,1352,1352,1352,1352,1072
|
|
20230622,093900,63844771,1352,1352,1352,1352,1000
|
|
20230622,093800,62492771,1352,1352,1352,1352,2
|
|
20230622,093700,62490067,1357,1357,1357,1357,0
|
|
20230622,093600,62490067,1357,1357,1357,1357,0
|
|
20230622,093500,62490067,1357,1357,1357,1357,0
|
|
20230622,093400,62490067,1357,1357,1357,1357,0
|
|
20230622,093300,62490067,1357,1357,1357,1357,48
|
|
20230622,093200,62424931,1357,1356,1357,1356,6
|
|
20230622,093100,62416793,1355,1355,1355,1355,20
|
|
20230622,093000,62389693,1355,1355,1355,1355,12
|
|
20230622,092900,62373433,1347,1358,1358,1347,11
|
|
20230622,092800,62358605,1347,1347,1347,1347,0
|
|
20230622,092700,62358605,1347,1347,1347,1345,7184
|
|
20230622,092600,52681759,1346,1356,1356,1346,14519
|
|
20230622,092500,33119617,1366,1366,1366,1366,0
|
|
20230622,092400,33119617,1366,1366,1366,1366,0
|
|
20230622,092300,33119617,1366,1366,1366,1366,0
|
|
20230622,092200,33119617,1366,1366,1366,1366,0
|
|
20230622,092100,33119617,1366,1366,1366,1366,0
|
|
20230622,092000,33119617,1366,1366,1366,1366,1
|
|
20230622,091900,33118251,1356,1356,1356,1356,2
|
|
20230622,091800,33115539,1356,1356,1356,1356,350
|
|
20230622,091700,32640939,1356,1357,1357,1356,150
|
|
20230622,091600,32437509,1356,1356,1356,1356,1310
|
|
20230622,091500,30661149,1356,1356,1356,1356,100
|
|
20230622,091400,30525549,1356,1356,1356,1356,1060
|
|
20230622,091300,29088189,1367,1367,1367,1367,0
|
|
20230622,091200,29088189,1367,1367,1367,1367,1
|
|
20230622,091100,29086822,1356,1356,1370,1353,144
|
|
20230622,091000,28890280,1370,1354,1370,1354,1507
|
|
20230622,090900,26846236,1354,1354,1354,1354,200
|
|
20230622,090800,26575436,1357,1357,1357,1357,206
|
|
20230622,090700,26295894,1358,1358,1358,1347,7694
|
|
20230622,090600,15906307,1364,1364,1364,1364,0
|
|
20230622,090500,15906307,1364,1362,1364,1357,951
|
|
20230622,090400,14615531,1364,1364,1364,1364,7
|
|
20230622,090300,14605983,1358,1358,1358,1358,88
|
|
20230622,090200,14486479,1364,1364,1364,1364,0
|
|
20230622,090100,14486479,1364,1357,1364,1357,7041
|
|
20230622,090000,4925910,1357,1357,1357,1357,3630
|