669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200600,381800867,1458,1458,1458,1458,7680
|
|
20230623,200500,381800867,1458,1458,1458,1458,0
|
|
20230623,200400,381800867,1458,1458,1458,1458,0
|
|
20230623,200300,381800867,1458,1458,1458,1458,0
|
|
20230623,200200,381800867,1458,1458,1458,1458,0
|
|
20230623,200100,381800867,1458,1458,1458,1458,0
|
|
20230623,200000,381800867,1458,1458,1458,1458,0
|
|
20230623,195900,381800867,1458,1458,1458,1458,0
|
|
20230623,195800,381800867,1458,1458,1458,1458,0
|
|
20230623,195700,381800867,1458,1458,1458,1458,0
|
|
20230623,195600,381800867,1458,1458,1458,1458,0
|
|
20230623,195500,381800867,1458,1458,1458,1458,0
|
|
20230623,195400,381800867,1458,1458,1458,1458,0
|
|
20230623,195300,381800867,1458,1458,1458,1458,0
|
|
20230623,195200,381800867,1458,1458,1458,1458,0
|
|
20230623,195100,381800867,1458,1458,1458,1458,0
|
|
20230623,195000,381800867,1458,1458,1458,1458,0
|
|
20230623,194900,381800867,1458,1458,1458,1458,0
|
|
20230623,194800,381800867,1458,1458,1458,1458,0
|
|
20230623,194700,381800867,1458,1458,1458,1458,0
|
|
20230623,194600,381800867,1458,1458,1458,1458,0
|
|
20230623,194500,381800867,1458,1458,1458,1458,0
|
|
20230623,194400,381800867,1458,1458,1458,1458,0
|
|
20230623,194300,381800867,1458,1458,1458,1458,0
|
|
20230623,194200,381800867,1458,1458,1458,1458,0
|
|
20230623,194100,381800867,1458,1458,1458,1458,0
|
|
20230623,194000,381800867,1458,1458,1458,1458,0
|
|
20230623,193900,381800867,1458,1458,1458,1458,0
|
|
20230623,193800,381800867,1458,1458,1458,1458,0
|
|
20230623,193700,381800867,1458,1458,1458,1458,0
|
|
20230623,193600,381800867,1458,1458,1458,1458,7680
|
|
20230623,193500,381800867,1458,1458,1458,1458,0
|
|
20230623,193400,381800867,1458,1458,1458,1458,0
|
|
20230623,193300,381800867,1458,1458,1458,1458,0
|
|
20230623,193200,381800867,1458,1458,1458,1458,0
|
|
20230623,193100,381800867,1458,1458,1458,1458,0
|
|
20230623,193000,381800867,1458,1458,1458,1458,0
|
|
20230623,192900,381800867,1458,1458,1458,1458,0
|
|
20230623,192800,381800867,1458,1458,1458,1458,0
|
|
20230623,192700,381800867,1458,1458,1458,1458,0
|
|
20230623,192600,381800867,1458,1458,1458,1458,0
|
|
20230623,192500,381800867,1458,1458,1458,1458,0
|
|
20230623,192400,381800867,1458,1458,1458,1458,0
|
|
20230623,192300,381800867,1458,1458,1458,1458,0
|
|
20230623,192200,381800867,1458,1458,1458,1458,0
|
|
20230623,192100,381800867,1458,1458,1458,1458,0
|
|
20230623,192000,381800867,1458,1458,1458,1458,0
|
|
20230623,191900,381800867,1458,1458,1458,1458,0
|
|
20230623,191800,381800867,1458,1458,1458,1458,0
|
|
20230623,191700,381800867,1458,1458,1458,1458,0
|
|
20230623,191600,381800867,1458,1458,1458,1458,0
|
|
20230623,191500,381800867,1458,1458,1458,1458,0
|
|
20230623,191400,381800867,1458,1458,1458,1458,0
|
|
20230623,191300,381800867,1458,1458,1458,1458,0
|
|
20230623,191200,381800867,1458,1458,1458,1458,0
|
|
20230623,191100,381800867,1458,1458,1458,1458,0
|
|
20230623,191000,381800867,1458,1458,1458,1458,0
|
|
20230623,190900,381800867,1458,1458,1458,1458,0
|
|
20230623,190800,381800867,1458,1458,1458,1458,0
|
|
20230623,190700,381800867,1458,1458,1458,1458,0
|
|
20230623,190600,381800867,1458,1458,1458,1458,7680
|
|
20230623,190500,381800867,1458,1458,1458,1458,0
|
|
20230623,190400,381800867,1458,1458,1458,1458,0
|
|
20230623,190300,381800867,1458,1458,1458,1458,0
|
|
20230623,190200,381800867,1458,1458,1458,1458,0
|
|
20230623,190100,381800867,1458,1458,1458,1458,0
|
|
20230623,190000,381800867,1458,1458,1458,1458,0
|
|
20230623,185900,381800867,1458,1458,1458,1458,0
|
|
20230623,185800,381800867,1458,1458,1458,1458,0
|
|
20230623,185700,381800867,1458,1458,1458,1458,0
|
|
20230623,185600,381800867,1458,1458,1458,1458,0
|
|
20230623,185500,381800867,1458,1458,1458,1458,0
|
|
20230623,185400,381800867,1458,1458,1458,1458,0
|
|
20230623,185300,381800867,1458,1458,1458,1458,0
|
|
20230623,185200,381800867,1458,1458,1458,1458,0
|
|
20230623,185100,381800867,1458,1458,1458,1458,0
|
|
20230623,185000,381800867,1458,1458,1458,1458,0
|
|
20230623,184900,381800867,1458,1458,1458,1458,0
|
|
20230623,184800,381800867,1458,1458,1458,1458,0
|
|
20230623,184700,381800867,1458,1458,1458,1458,0
|
|
20230623,184600,381800867,1458,1458,1458,1458,0
|
|
20230623,184500,381800867,1458,1458,1458,1458,0
|
|
20230623,184400,381800867,1458,1458,1458,1458,0
|
|
20230623,184300,381800867,1458,1458,1458,1458,0
|
|
20230623,184200,381800867,1458,1458,1458,1458,0
|
|
20230623,184100,381800867,1458,1458,1458,1458,0
|
|
20230623,184000,381800867,1458,1458,1458,1458,0
|
|
20230623,183900,381800867,1458,1458,1458,1458,0
|
|
20230623,183800,381800867,1458,1458,1458,1458,0
|
|
20230623,183700,381800867,1458,1458,1458,1458,0
|
|
20230623,183600,381800867,1458,1458,1458,1458,7680
|
|
20230623,183500,381800867,1458,1458,1458,1458,0
|
|
20230623,183400,381800867,1458,1458,1458,1458,0
|
|
20230623,183300,381800867,1458,1458,1458,1458,0
|
|
20230623,183200,381800867,1458,1458,1458,1458,0
|
|
20230623,183100,381800867,1458,1458,1458,1458,0
|
|
20230623,183000,381800867,1458,1458,1458,1458,0
|
|
20230623,182900,381800867,1458,1458,1458,1458,0
|
|
20230623,182800,381800867,1458,1458,1458,1458,0
|
|
20230623,182700,381800867,1458,1458,1458,1458,0
|
|
20230623,182600,381800867,1458,1458,1458,1458,0
|
|
20230623,182500,381800867,1458,1458,1458,1458,0
|
|
20230623,182400,381800867,1458,1458,1458,1458,0
|
|
20230623,182300,381800867,1458,1458,1458,1458,0
|
|
20230623,182200,381800867,1458,1458,1458,1458,0
|
|
20230623,182100,381800867,1458,1458,1458,1458,0
|
|
20230623,182000,381800867,1458,1458,1458,1458,0
|
|
20230623,181900,381800867,1458,1458,1458,1458,0
|
|
20230623,181800,381800867,1458,1458,1458,1458,0
|
|
20230623,181700,381800867,1458,1458,1458,1458,0
|
|
20230623,181600,381800867,1458,1458,1458,1458,0
|
|
20230623,181500,381800867,1458,1458,1458,1458,0
|
|
20230623,181400,381800867,1458,1458,1458,1458,0
|
|
20230623,181300,381800867,1458,1458,1458,1458,0
|
|
20230623,181200,381800867,1458,1458,1458,1458,0
|
|
20230623,181100,381800867,1458,1458,1458,1458,0
|
|
20230623,181000,381800867,1458,1458,1458,1458,0
|
|
20230623,180900,381800867,1458,1458,1458,1458,0
|
|
20230623,180800,381800867,1458,1458,1458,1458,0
|
|
20230623,180700,381800867,1458,1458,1458,1458,0
|
|
20230623,180600,381800867,1458,1458,1458,1458,7680
|
|
20230623,180500,381800867,1458,1458,1458,1458,0
|
|
20230623,180400,381800867,1458,1458,1458,1458,0
|
|
20230623,180300,381800867,1458,1458,1458,1458,0
|
|
20230623,180200,381800867,1458,1458,1458,1458,0
|
|
20230623,180100,381800867,1458,1458,1458,1458,0
|
|
20230623,180000,381800867,1458,1458,1458,1458,0
|
|
20230623,175900,381800867,1458,1458,1458,1458,0
|
|
20230623,175800,381800867,1458,1458,1458,1458,0
|
|
20230623,175700,381800867,1458,1458,1458,1458,0
|
|
20230623,175600,381800867,1458,1458,1458,1458,0
|
|
20230623,175500,381800867,1458,1458,1458,1458,0
|
|
20230623,175400,381800867,1458,1458,1458,1458,0
|
|
20230623,175300,381800867,1458,1458,1458,1458,0
|
|
20230623,175200,381800867,1458,1458,1458,1458,0
|
|
20230623,175100,381800867,1458,1458,1458,1458,0
|
|
20230623,175000,381800867,1458,1458,1458,1458,0
|
|
20230623,174900,381800867,1458,1458,1458,1458,0
|
|
20230623,174800,381800867,1458,1458,1458,1458,0
|
|
20230623,174700,381800867,1458,1458,1458,1458,0
|
|
20230623,174600,381800867,1458,1458,1458,1458,0
|
|
20230623,174500,381800867,1458,1458,1458,1458,0
|
|
20230623,174400,381800867,1458,1458,1458,1458,0
|
|
20230623,174300,381800867,1458,1458,1458,1458,0
|
|
20230623,174200,381800867,1458,1458,1458,1458,0
|
|
20230623,174100,381800867,1458,1458,1458,1458,0
|
|
20230623,174000,381800867,1458,1458,1458,1458,0
|
|
20230623,173900,381800867,1458,1458,1458,1458,0
|
|
20230623,173800,381800867,1458,1458,1458,1458,0
|
|
20230623,173700,381800867,1458,1458,1458,1458,0
|
|
20230623,173600,381800867,1458,1458,1458,1458,7680
|
|
20230623,173500,381800867,1458,1458,1458,1458,0
|
|
20230623,173400,381800867,1458,1458,1458,1458,0
|
|
20230623,173300,381800867,1458,1458,1458,1458,0
|
|
20230623,173200,381800867,1458,1458,1458,1458,0
|
|
20230623,173100,381800867,1458,1458,1458,1458,0
|
|
20230623,173000,381800867,1458,1458,1458,1458,0
|
|
20230623,172900,381800867,1458,1458,1458,1458,0
|
|
20230623,172800,381800867,1458,1458,1458,1458,0
|
|
20230623,172700,381800867,1458,1458,1458,1458,0
|
|
20230623,172600,381800867,1458,1458,1458,1458,0
|
|
20230623,172500,381800867,1458,1458,1458,1458,0
|
|
20230623,172400,381800867,1458,1458,1458,1458,0
|
|
20230623,172300,381800867,1458,1458,1458,1458,0
|
|
20230623,172200,381800867,1458,1458,1458,1458,0
|
|
20230623,172100,381800867,1458,1458,1458,1458,0
|
|
20230623,172000,381800867,1458,1458,1458,1458,0
|
|
20230623,171900,381800867,1458,1458,1458,1458,0
|
|
20230623,171800,381800867,1458,1458,1458,1458,0
|
|
20230623,171700,381800867,1458,1458,1458,1458,0
|
|
20230623,171600,381800867,1458,1458,1458,1458,0
|
|
20230623,171500,381800867,1458,1458,1458,1458,0
|
|
20230623,171400,381800867,1458,1458,1458,1458,0
|
|
20230623,171300,381800867,1458,1458,1458,1458,0
|
|
20230623,171200,381800867,1458,1458,1458,1458,0
|
|
20230623,171100,381800867,1458,1458,1458,1458,0
|
|
20230623,171000,381800867,1458,1458,1458,1458,0
|
|
20230623,170900,381800867,1458,1458,1458,1458,0
|
|
20230623,170800,381800867,1458,1458,1458,1458,0
|
|
20230623,170700,381800867,1458,1458,1458,1458,0
|
|
20230623,170600,381800867,1458,1458,1458,1458,7680
|
|
20230623,170500,381800867,1458,1458,1458,1458,0
|
|
20230623,170400,381800867,1458,1458,1458,1458,0
|
|
20230623,170300,381800867,1458,1458,1458,1458,0
|
|
20230623,170200,381800867,1458,1458,1458,1458,0
|
|
20230623,170100,381800867,1458,1458,1458,1458,0
|
|
20230623,170000,381800867,1458,1458,1458,1458,0
|
|
20230623,165900,381800867,1458,1458,1458,1458,0
|
|
20230623,165800,381800867,1458,1458,1458,1458,0
|
|
20230623,165700,381800867,1458,1458,1458,1458,0
|
|
20230623,165600,381800867,1458,1458,1458,1458,0
|
|
20230623,165500,381800867,1458,1458,1458,1458,0
|
|
20230623,165400,381800867,1458,1458,1458,1458,0
|
|
20230623,165300,381800867,1458,1458,1458,1458,0
|
|
20230623,165200,381800867,1458,1458,1458,1458,0
|
|
20230623,165100,381800867,1458,1458,1458,1458,0
|
|
20230623,165000,381800867,1458,1458,1458,1458,0
|
|
20230623,164900,381800867,1458,1458,1458,1458,0
|
|
20230623,164800,381800867,1458,1458,1458,1458,0
|
|
20230623,164700,381800867,1458,1458,1458,1458,0
|
|
20230623,164600,381800867,1458,1458,1458,1458,0
|
|
20230623,164500,381800867,1458,1458,1458,1458,0
|
|
20230623,164400,381800867,1458,1458,1458,1458,0
|
|
20230623,164300,381800867,1458,1458,1458,1458,0
|
|
20230623,164200,381800867,1458,1458,1458,1458,0
|
|
20230623,164100,381800867,1458,1458,1458,1458,0
|
|
20230623,164000,381800867,1458,1458,1458,1458,0
|
|
20230623,163900,381800867,1458,1458,1458,1458,0
|
|
20230623,163800,381800867,1458,1458,1458,1458,0
|
|
20230623,163700,381800867,1458,1458,1458,1458,0
|
|
20230623,163600,381800867,1458,1458,1458,1458,7680
|
|
20230623,163500,381800867,1458,1458,1458,1458,0
|
|
20230623,163400,381800867,1458,1458,1458,1458,0
|
|
20230623,163300,381800867,1458,1458,1458,1458,0
|
|
20230623,163200,381800867,1458,1458,1458,1458,0
|
|
20230623,163100,381800867,1458,1458,1458,1458,0
|
|
20230623,163000,381800867,1458,1458,1458,1458,0
|
|
20230623,162900,381800867,1458,1458,1458,1458,0
|
|
20230623,162800,381800867,1458,1458,1458,1458,0
|
|
20230623,162700,381800867,1458,1458,1458,1458,0
|
|
20230623,162600,381800867,1458,1458,1458,1458,0
|
|
20230623,162500,381800867,1458,1458,1458,1458,0
|
|
20230623,162400,381800867,1458,1458,1458,1458,0
|
|
20230623,162300,381800867,1458,1458,1458,1458,0
|
|
20230623,162200,381800867,1458,1458,1458,1458,0
|
|
20230623,162100,381800867,1458,1458,1458,1458,0
|
|
20230623,162000,381800867,1458,1458,1458,1458,0
|
|
20230623,161900,381800867,1458,1458,1458,1458,0
|
|
20230623,161800,381800867,1458,1458,1458,1458,0
|
|
20230623,161700,381800867,1458,1458,1458,1458,0
|
|
20230623,161600,381800867,1458,1458,1458,1458,0
|
|
20230623,161500,381800867,1458,1458,1458,1458,0
|
|
20230623,161400,381800867,1458,1458,1458,1458,0
|
|
20230623,161300,381800867,1458,1458,1458,1458,0
|
|
20230623,161200,381800867,1458,1458,1458,1458,0
|
|
20230623,161100,381800867,1458,1458,1458,1458,0
|
|
20230623,161000,381800867,1458,1458,1458,1458,0
|
|
20230623,160900,381800867,1458,1458,1458,1458,0
|
|
20230623,160800,381800867,1458,1458,1458,1458,0
|
|
20230623,160700,381800867,1458,1458,1458,1458,0
|
|
20230623,160600,381800867,1458,1458,1458,1458,7680
|
|
20230623,160500,381800867,1458,1458,1458,1458,0
|
|
20230623,160400,381800867,1458,1458,1458,1458,0
|
|
20230623,160300,381800867,1458,1458,1458,1458,0
|
|
20230623,160200,381800867,1458,1458,1458,1458,0
|
|
20230623,160100,381800867,1458,1458,1458,1458,0
|
|
20230623,160000,381800867,1458,1458,1458,1458,0
|
|
20230623,155900,381800867,1458,1458,1458,1458,0
|
|
20230623,155800,381800867,1458,1458,1458,1458,0
|
|
20230623,155700,381800867,1458,1458,1458,1458,0
|
|
20230623,155600,381800867,1458,1458,1458,1458,0
|
|
20230623,155500,381800867,1458,1458,1458,1458,0
|
|
20230623,155400,381800867,1458,1458,1458,1458,0
|
|
20230623,155300,381800867,1458,1458,1458,1458,0
|
|
20230623,155200,381800867,1458,1458,1458,1458,0
|
|
20230623,155100,381800867,1458,1458,1458,1458,0
|
|
20230623,155000,381800867,1458,1458,1458,1458,0
|
|
20230623,154900,381800867,1458,1458,1458,1458,0
|
|
20230623,154800,381800867,1458,1458,1458,1458,0
|
|
20230623,154700,381800867,1458,1458,1458,1458,0
|
|
20230623,154600,381800867,1458,1458,1458,1458,0
|
|
20230623,154500,381800867,1458,1458,1458,1458,0
|
|
20230623,154400,381800867,1458,1458,1458,1458,0
|
|
20230623,154300,381800867,1458,1458,1458,1458,0
|
|
20230623,154200,381800867,1458,1458,1458,1458,0
|
|
20230623,154100,381800867,1458,1458,1458,1458,0
|
|
20230623,154000,381800867,1458,1458,1458,1458,0
|
|
20230623,153900,381800867,1458,1458,1458,1458,0
|
|
20230623,153800,381800867,1458,1458,1458,1458,0
|
|
20230623,153700,381800867,1458,1458,1458,1458,0
|
|
20230623,153600,381800867,1458,1458,1458,1458,7680
|
|
20230623,153500,381800867,1458,1458,1458,1458,0
|
|
20230623,153400,381800867,1458,1458,1458,1458,0
|
|
20230623,153300,381800867,1458,1458,1458,1458,0
|
|
20230623,153200,381800867,1458,1458,1458,1458,0
|
|
20230623,153100,381800867,1458,1458,1458,1458,0
|
|
20230623,153000,381800867,1458,1458,1458,1458,7680
|
|
20230623,152900,370603427,1459,1459,1459,1459,0
|
|
20230623,152800,370603427,1459,1459,1459,1459,0
|
|
20230623,152700,370603427,1459,1459,1459,1459,0
|
|
20230623,152600,370603427,1459,1459,1459,1459,0
|
|
20230623,152500,370603427,1459,1459,1459,1459,0
|
|
20230623,152400,370603427,1459,1459,1459,1459,0
|
|
20230623,152300,370603427,1459,1459,1459,1459,0
|
|
20230623,152200,370603427,1459,1459,1459,1459,0
|
|
20230623,152100,370603427,1459,1459,1459,1459,0
|
|
20230623,152000,370603427,1459,1459,1459,1459,0
|
|
20230623,151900,370603427,1459,1458,1459,1458,3014
|
|
20230623,151800,366206503,1458,1457,1458,1457,2216
|
|
20230623,151700,362977788,1452,1452,1452,1452,0
|
|
20230623,151600,362977788,1452,1452,1452,1452,0
|
|
20230623,151500,362977788,1452,1453,1454,1450,8822
|
|
20230623,151400,350180235,1453,1453,1453,1453,3308
|
|
20230623,151300,345373711,1452,1453,1453,1452,1240
|
|
20230623,151200,343573191,1452,1453,1453,1452,29
|
|
20230623,151100,343531076,1452,1455,1455,1452,500
|
|
20230623,151000,342804785,1454,1454,1454,1454,500
|
|
20230623,150900,342077785,1453,1458,1460,1453,2650
|
|
20230623,150800,338211998,1457,1459,1459,1457,66
|
|
20230623,150700,338115744,1458,1456,1458,1456,2977
|
|
20230623,150600,333776367,1453,1453,1453,1453,0
|
|
20230623,150500,333776367,1453,1453,1453,1453,0
|
|
20230623,150400,333776367,1453,1453,1453,1453,0
|
|
20230623,150300,333776367,1453,1453,1453,1453,2
|
|
20230623,150200,333773461,1453,1457,1457,1453,54
|
|
20230623,150100,333694942,1454,1454,1454,1454,300
|
|
20230623,150000,333258742,1452,1453,1453,1452,4000
|
|
20230623,145900,327449837,1452,1456,1456,1452,2047
|
|
20230623,145800,324476525,1459,1456,1459,1456,3288
|
|
20230623,145700,319680197,1460,1460,1460,1460,219
|
|
20230623,145600,319360457,1460,1459,1460,1459,2200
|
|
20230623,145500,316149317,1459,1459,1459,1456,3458
|
|
20230623,145400,311104170,1459,1459,1459,1459,2174
|
|
20230623,145300,307932304,1456,1456,1456,1456,0
|
|
20230623,145200,307932304,1456,1456,1456,1456,343
|
|
20230623,145100,307432896,1452,1452,1452,1452,0
|
|
20230623,145000,307432896,1452,1452,1452,1452,0
|
|
20230623,144900,307432896,1452,1452,1452,1452,0
|
|
20230623,144800,307432896,1452,1452,1452,1452,2000
|
|
20230623,144700,304528896,1452,1456,1456,1452,3000
|
|
20230623,144600,300168804,1451,1451,1451,1451,0
|
|
20230623,144500,300168804,1451,1452,1452,1451,5000
|
|
20230623,144400,292913068,1452,1455,1455,1452,5003
|
|
20230623,144300,285648474,1458,1458,1458,1455,3060
|
|
20230623,144200,281187135,1458,1458,1458,1458,0
|
|
20230623,144100,281187135,1458,1458,1458,1458,0
|
|
20230623,144000,281187135,1458,1458,1458,1458,48
|
|
20230623,143900,281117151,1458,1458,1458,1458,34
|
|
20230623,143800,281067579,1458,1458,1458,1458,20
|
|
20230623,143700,281038419,1458,1458,1458,1458,0
|
|
20230623,143600,281038419,1458,1458,1458,1458,0
|
|
20230623,143500,281038419,1458,1458,1458,1458,1166
|
|
20230623,143400,279338391,1458,1458,1458,1458,1403
|
|
20230623,143300,277292817,1452,1452,1452,1452,0
|
|
20230623,143200,277292817,1452,1452,1452,1452,671
|
|
20230623,143100,276318525,1452,1452,1452,1452,409
|
|
20230623,143000,275724657,1452,1454,1454,1452,10000
|
|
20230623,142900,261197530,1458,1458,1458,1458,0
|
|
20230623,142800,261197530,1458,1458,1458,1458,77
|
|
20230623,142700,261085264,1459,1459,1459,1459,0
|
|
20230623,142600,261085264,1459,1455,1459,1455,200
|
|
20230623,142500,260794213,1455,1455,1455,1455,48
|
|
20230623,142400,260724373,1455,1455,1455,1455,412
|
|
20230623,142300,260124913,1455,1457,1457,1454,1383
|
|
20230623,142200,258113940,1454,1455,1455,1454,3200
|
|
20230623,142100,253460517,1455,1455,1455,1455,0
|
|
20230623,142000,253460517,1455,1456,1457,1455,3736
|
|
20230623,141900,248024597,1456,1456,1456,1456,3584
|
|
20230623,141800,242806293,1457,1457,1457,1457,0
|
|
20230623,141700,242806293,1457,1457,1457,1457,15
|
|
20230623,141600,242784438,1457,1457,1457,1457,0
|
|
20230623,141500,242784438,1457,1457,1457,1457,0
|
|
20230623,141400,242784438,1457,1457,1457,1457,7
|
|
20230623,141300,242774239,1457,1457,1457,1457,1
|
|
20230623,141200,242772782,1457,1457,1457,1457,0
|
|
20230623,141100,242772782,1457,1458,1458,1457,118
|
|
20230623,141000,242600855,1457,1457,1457,1457,0
|
|
20230623,140900,242600855,1457,1457,1457,1457,0
|
|
20230623,140800,242600855,1457,1457,1457,1457,0
|
|
20230623,140700,242600855,1457,1457,1457,1457,0
|
|
20230623,140600,242600855,1457,1457,1457,1457,0
|
|
20230623,140500,242600855,1457,1457,1457,1457,0
|
|
20230623,140400,242600855,1457,1457,1457,1457,0
|
|
20230623,140300,242600855,1457,1457,1457,1457,595
|
|
20230623,140200,241733940,1457,1457,1457,1457,0
|
|
20230623,140100,241733940,1457,1457,1457,1457,0
|
|
20230623,140000,241733940,1457,1457,1457,1457,0
|
|
20230623,135900,241733940,1457,1457,1457,1457,0
|
|
20230623,135800,241733940,1457,1457,1457,1457,0
|
|
20230623,135700,241733940,1457,1457,1457,1457,0
|
|
20230623,135600,241733940,1457,1457,1457,1457,1000
|
|
20230623,135500,240276940,1457,1457,1457,1457,0
|
|
20230623,135400,240276940,1457,1457,1457,1457,0
|
|
20230623,135300,240276940,1457,1457,1457,1457,0
|
|
20230623,135200,240276940,1457,1457,1457,1457,0
|
|
20230623,135100,240276940,1457,1457,1457,1457,100
|
|
20230623,135000,240131240,1457,1457,1457,1457,150
|
|
20230623,134900,239912690,1457,1457,1457,1457,0
|
|
20230623,134800,239912690,1457,1457,1457,1457,100
|
|
20230623,134700,239766990,1457,1457,1457,1457,0
|
|
20230623,134600,239766990,1457,1457,1457,1457,0
|
|
20230623,134500,239766990,1457,1457,1457,1457,0
|
|
20230623,134400,239766990,1457,1457,1457,1457,500
|
|
20230623,134300,239038490,1457,1457,1457,1457,0
|
|
20230623,134200,239038490,1457,1457,1457,1457,0
|
|
20230623,134100,239038490,1457,1457,1457,1457,0
|
|
20230623,134000,239038490,1457,1457,1457,1457,0
|
|
20230623,133900,239038490,1457,1457,1457,1457,67
|
|
20230623,133800,238940871,1457,1457,1457,1457,100
|
|
20230623,133700,238795171,1457,1457,1457,1457,100
|
|
20230623,133600,238649471,1457,1457,1457,1457,0
|
|
20230623,133500,238649471,1457,1457,1457,1457,723
|
|
20230623,133400,237596060,1457,1458,1458,1457,2623
|
|
20230623,133300,233774229,1458,1458,1458,1458,130
|
|
20230623,133200,233584689,1458,1459,1460,1458,577
|
|
20230623,133100,232742964,1461,1461,1461,1461,18
|
|
20230623,133000,232716666,1461,1461,1461,1461,450
|
|
20230623,132900,232059216,1458,1458,1458,1458,0
|
|
20230623,132800,232059216,1458,1458,1458,1458,0
|
|
20230623,132700,232059216,1458,1458,1458,1458,0
|
|
20230623,132600,232059216,1458,1458,1458,1458,3
|
|
20230623,132500,232054842,1461,1461,1461,1461,0
|
|
20230623,132400,232054842,1461,1461,1461,1461,100
|
|
20230623,132300,231908742,1458,1458,1458,1458,0
|
|
20230623,132200,231908742,1458,1458,1458,1458,0
|
|
20230623,132100,231908742,1458,1458,1458,1458,0
|
|
20230623,132000,231908742,1458,1458,1458,1458,130
|
|
20230623,131900,231719202,1458,1458,1458,1458,371
|
|
20230623,131800,231178284,1458,1459,1459,1458,769
|
|
20230623,131700,230056902,1458,1458,1458,1458,0
|
|
20230623,131600,230056902,1458,1458,1458,1458,0
|
|
20230623,131500,230056902,1458,1458,1458,1458,0
|
|
20230623,131400,230056902,1458,1458,1458,1458,0
|
|
20230623,131300,230056902,1458,1458,1458,1458,0
|
|
20230623,131200,230056902,1458,1458,1458,1458,0
|
|
20230623,131100,230056902,1458,1458,1458,1458,0
|
|
20230623,131000,230056902,1458,1458,1458,1458,0
|
|
20230623,130900,230056902,1458,1458,1458,1458,0
|
|
20230623,130800,230056902,1458,1458,1458,1458,0
|
|
20230623,130700,230056902,1458,1458,1458,1458,0
|
|
20230623,130600,230056902,1458,1462,1463,1458,9
|
|
20230623,130500,230043754,1462,1462,1462,1462,13
|
|
20230623,130400,230024748,1462,1462,1462,1462,0
|
|
20230623,130300,230024748,1462,1462,1462,1462,0
|
|
20230623,130200,230024748,1462,1462,1462,1462,12
|
|
20230623,130100,230007204,1462,1462,1462,1462,0
|
|
20230623,130000,230007204,1462,1462,1462,1462,0
|
|
20230623,125900,230007204,1462,1462,1462,1462,4
|
|
20230623,125800,230001356,1462,1462,1462,1462,25
|
|
20230623,125700,229964806,1457,1459,1459,1457,300
|
|
20230623,125600,229527455,1462,1462,1462,1462,2000
|
|
20230623,125500,226603455,1462,1462,1462,1462,22
|
|
20230623,125400,226571291,1462,1462,1462,1462,40
|
|
20230623,125300,226512811,1458,1458,1458,1458,0
|
|
20230623,125200,226512811,1458,1458,1458,1458,0
|
|
20230623,125100,226512811,1458,1458,1458,1458,5
|
|
20230623,125000,226505521,1462,1459,1462,1459,3
|
|
20230623,124900,226501141,1458,1458,1458,1458,2
|
|
20230623,124800,226498225,1459,1459,1459,1459,6
|
|
20230623,124700,226489471,1459,1459,1459,1459,10
|
|
20230623,124600,226474881,1460,1460,1460,1460,0
|
|
20230623,124500,226474881,1460,1460,1460,1460,0
|
|
20230623,124400,226474881,1460,1460,1460,1460,1295
|
|
20230623,124300,224584181,1460,1460,1460,1460,0
|
|
20230623,124200,224584181,1460,1460,1460,1460,0
|
|
20230623,124100,224584181,1460,1460,1460,1460,6
|
|
20230623,124000,224575421,1460,1460,1460,1460,0
|
|
20230623,123900,224575421,1460,1460,1460,1460,2
|
|
20230623,123800,224572501,1460,1461,1461,1460,173
|
|
20230623,123700,224319752,1461,1461,1461,1461,0
|
|
20230623,123600,224319752,1461,1461,1461,1461,0
|
|
20230623,123500,224319752,1461,1461,1461,1461,0
|
|
20230623,123400,224319752,1461,1461,1461,1461,0
|
|
20230623,123300,224319752,1461,1461,1461,1461,1
|
|
20230623,123200,224318291,1462,1462,1462,1462,10
|
|
20230623,123100,224303671,1462,1462,1462,1462,0
|
|
20230623,123000,224303671,1462,1462,1462,1462,0
|
|
20230623,122900,224303671,1462,1462,1462,1462,25
|
|
20230623,122800,224267121,1462,1462,1462,1462,0
|
|
20230623,122700,224267121,1462,1462,1462,1462,0
|
|
20230623,122600,224267121,1462,1462,1462,1462,16
|
|
20230623,122500,224243729,1462,1462,1462,1462,0
|
|
20230623,122400,224243729,1462,1462,1462,1462,0
|
|
20230623,122300,224243729,1462,1462,1462,1462,50
|
|
20230623,122200,224170629,1461,1461,1461,1461,0
|
|
20230623,122100,224170629,1461,1461,1461,1461,0
|
|
20230623,122000,224170629,1461,1461,1461,1461,0
|
|
20230623,121900,224170629,1461,1461,1461,1461,60
|
|
20230623,121800,224082969,1460,1460,1460,1460,444
|
|
20230623,121700,223434729,1460,1460,1460,1460,8
|
|
20230623,121600,223423049,1460,1460,1460,1460,10
|
|
20230623,121500,223408449,1460,1460,1460,1460,28
|
|
20230623,121400,223367569,1461,1461,1461,1461,0
|
|
20230623,121300,223367569,1461,1461,1461,1461,1
|
|
20230623,121200,223366108,1461,1461,1461,1461,137
|
|
20230623,121100,223165951,1461,1461,1461,1461,14
|
|
20230623,121000,223145497,1461,1461,1461,1461,0
|
|
20230623,120900,223145497,1461,1461,1461,1461,308
|
|
20230623,120800,222695509,1461,1461,1461,1461,25
|
|
20230623,120700,222658984,1461,1461,1461,1461,0
|
|
20230623,120600,222658984,1461,1461,1461,1461,0
|
|
20230623,120500,222658984,1461,1461,1461,1461,0
|
|
20230623,120400,222658984,1461,1461,1461,1461,24
|
|
20230623,120300,222623920,1461,1461,1461,1461,0
|
|
20230623,120200,222623920,1461,1461,1461,1461,0
|
|
20230623,120100,222623920,1461,1461,1461,1461,16
|
|
20230623,120000,222600544,1461,1461,1461,1461,2
|
|
20230623,115900,222597622,1456,1456,1456,1456,0
|
|
20230623,115800,222597622,1456,1456,1456,1456,550
|
|
20230623,115700,221796822,1456,1456,1456,1456,204
|
|
20230623,115600,221499798,1456,1456,1456,1456,100
|
|
20230623,115500,221354198,1456,1456,1456,1456,199
|
|
20230623,115400,221064454,1456,1456,1456,1456,0
|
|
20230623,115300,221064454,1456,1456,1456,1455,26
|
|
20230623,115200,221026601,1456,1456,1456,1456,0
|
|
20230623,115100,221026601,1456,1456,1456,1456,0
|
|
20230623,115000,221026601,1456,1456,1456,1456,49
|
|
20230623,114900,220955257,1456,1456,1456,1456,325
|
|
20230623,114800,220482057,1456,1456,1456,1456,0
|
|
20230623,114700,220482057,1456,1456,1456,1456,0
|
|
20230623,114600,220482057,1456,1461,1461,1456,100
|
|
20230623,114500,220336412,1461,1461,1461,1461,0
|
|
20230623,114400,220336412,1461,1461,1461,1461,0
|
|
20230623,114300,220336412,1461,1461,1461,1461,31
|
|
20230623,114200,220291121,1461,1461,1461,1461,0
|
|
20230623,114100,220291121,1461,1461,1461,1461,50
|
|
20230623,114000,220218071,1462,1462,1462,1462,5
|
|
20230623,113900,220210761,1461,1461,1461,1461,19
|
|
20230623,113800,220183002,1461,1461,1461,1461,0
|
|
20230623,113700,220183002,1461,1461,1461,1461,40
|
|
20230623,113600,220124562,1461,1461,1461,1461,0
|
|
20230623,113500,220124562,1461,1461,1461,1461,11
|
|
20230623,113400,220108491,1461,1461,1461,1461,0
|
|
20230623,113300,220108491,1461,1461,1461,1461,1125
|
|
20230623,113200,218464866,1461,1461,1461,1461,48
|
|
20230623,113100,218394738,1461,1461,1461,1461,300
|
|
20230623,113000,217956438,1461,1461,1461,1461,100
|
|
20230623,112900,217810338,1463,1463,1463,1462,200
|
|
20230623,112800,217517740,1464,1459,1464,1459,821
|
|
20230623,112700,216317041,1459,1459,1459,1459,515
|
|
20230623,112600,215565656,1459,1458,1459,1458,105
|
|
20230623,112500,215412466,1458,1457,1458,1457,393
|
|
20230623,112400,214839485,1457,1457,1457,1457,3
|
|
20230623,112300,214835114,1458,1458,1458,1458,200
|
|
20230623,112200,214543514,1452,1452,1452,1452,32
|
|
20230623,112100,214497050,1450,1450,1450,1450,0
|
|
20230623,112000,214497050,1450,1450,1450,1450,0
|
|
20230623,111900,214497050,1450,1453,1453,1450,5028
|
|
20230623,111800,207200508,1453,1455,1455,1453,2506
|
|
20230623,111700,203556478,1455,1455,1455,1455,310
|
|
20230623,111600,203105428,1455,1458,1458,1455,3820
|
|
20230623,111500,197540225,1458,1458,1458,1458,209
|
|
20230623,111400,197235503,1458,1458,1458,1458,1019
|
|
20230623,111300,195749801,1457,1459,1459,1457,58
|
|
20230623,111200,195665289,1458,1459,1459,1457,233
|
|
20230623,111100,195325684,1457,1459,1459,1457,1438
|
|
20230623,111000,193228409,1460,1462,1462,1460,10861
|
|
20230623,110900,177365590,1465,1465,1465,1465,0
|
|
20230623,110800,177365590,1465,1465,1465,1465,1
|
|
20230623,110700,177364125,1466,1467,1467,1466,15
|
|
20230623,110600,177342130,1467,1461,1467,1461,31
|
|
20230623,110500,177296833,1461,1461,1461,1461,250
|
|
20230623,110400,176931583,1460,1462,1464,1460,11762
|
|
20230623,110300,159740169,1463,1463,1463,1463,3183
|
|
20230623,110200,155083440,1464,1466,1466,1464,948
|
|
20230623,110100,153695564,1464,1464,1464,1464,54
|
|
20230623,110000,153616508,1464,1463,1464,1463,1300
|
|
20230623,105900,151713608,1464,1465,1465,1464,10120
|
|
20230623,105800,136893269,1465,1465,1465,1465,150
|
|
20230623,105700,136673519,1465,1465,1468,1465,1113
|
|
20230623,105600,135042956,1470,1470,1470,1470,0
|
|
20230623,105500,135042956,1470,1464,1470,1464,2091
|
|
20230623,105400,131981726,1464,1467,1467,1464,14589
|
|
20230623,105300,110583932,1468,1472,1472,1468,981
|
|
20230623,105200,109143481,1472,1470,1472,1470,611
|
|
20230623,105100,108245309,1470,1471,1471,1470,2
|
|
20230623,105000,108242368,1472,1472,1472,1472,0
|
|
20230623,104900,108242368,1472,1472,1472,1472,0
|
|
20230623,104800,108242368,1472,1472,1472,1472,0
|
|
20230623,104700,108242368,1472,1470,1472,1470,52
|
|
20230623,104600,108165925,1474,1474,1474,1474,1
|
|
20230623,104500,108164451,1469,1469,1469,1469,0
|
|
20230623,104400,108164451,1469,1469,1469,1469,300
|
|
20230623,104300,107723751,1469,1472,1472,1469,1100
|
|
20230623,104200,106106051,1472,1472,1472,1472,102
|
|
20230623,104100,105955907,1472,1472,1472,1472,0
|
|
20230623,104000,105955907,1472,1469,1472,1469,5200
|
|
20230623,103900,98303101,1469,1469,1469,1469,0
|
|
20230623,103800,98303101,1469,1469,1469,1469,1
|
|
20230623,103700,98301632,1468,1468,1469,1468,4
|
|
20230623,103600,98295759,1468,1468,1468,1467,180
|
|
20230623,103500,98031523,1467,1468,1468,1467,1204
|
|
20230623,103400,96264055,1468,1467,1468,1467,12
|
|
20230623,103300,96246440,1469,1468,1469,1468,1725
|
|
20230623,103200,93714138,1470,1470,1470,1470,3
|
|
20230623,103100,93709728,1471,1470,1471,1469,1103
|
|
20230623,103000,92088415,1472,1472,1472,1472,0
|
|
20230623,102900,92088415,1472,1472,1472,1472,0
|
|
20230623,102800,92088415,1472,1471,1472,1471,13
|
|
20230623,102700,92069291,1468,1469,1469,1468,118
|
|
20230623,102600,91896017,1468,1468,1468,1468,1
|
|
20230623,102500,91894549,1468,1468,1468,1468,3
|
|
20230623,102400,91890145,1472,1470,1472,1467,352
|
|
20230623,102300,91372706,1470,1470,1470,1470,1
|
|
20230623,102200,91371236,1468,1467,1470,1467,1055
|
|
20230623,102100,89823494,1468,1468,1468,1468,4317
|
|
20230623,102000,83486138,1468,1468,1468,1468,0
|
|
20230623,101900,83486138,1468,1468,1468,1468,0
|
|
20230623,101800,83486138,1468,1468,1468,1468,0
|
|
20230623,101700,83486138,1468,1469,1469,1468,200
|
|
20230623,101600,83192494,1468,1468,1468,1468,0
|
|
20230623,101500,83192494,1468,1468,1468,1468,0
|
|
20230623,101400,83192494,1468,1468,1468,1468,0
|
|
20230623,101300,83192494,1468,1468,1468,1468,0
|
|
20230623,101200,83192494,1468,1468,1468,1468,2
|
|
20230623,101100,83189558,1468,1468,1468,1468,102
|
|
20230623,101000,83039822,1468,1468,1468,1468,6
|
|
20230623,100900,83031014,1468,1470,1470,1468,11
|
|
20230623,100800,83014852,1470,1470,1470,1470,2
|
|
20230623,100700,83011912,1468,1470,1470,1468,666
|
|
20230623,100600,82034222,1468,1468,1468,1468,422
|
|
20230623,100500,81414726,1467,1467,1467,1467,9
|
|
20230623,100400,81401523,1468,1468,1468,1468,10
|
|
20230623,100300,81386843,1468,1468,1468,1468,102
|
|
20230623,100200,81237107,1468,1468,1468,1468,539
|
|
20230623,100100,80445855,1468,1468,1468,1468,0
|
|
20230623,100000,80445855,1468,1468,1468,1468,503
|
|
20230623,095900,79707451,1468,1470,1470,1467,8494
|
|
20230623,095800,67235969,1469,1469,1469,1469,0
|
|
20230623,095700,67235969,1469,1469,1469,1469,0
|
|
20230623,095600,67235969,1469,1469,1469,1469,1
|
|
20230623,095500,67234500,1469,1469,1469,1469,351
|
|
20230623,095400,66718881,1469,1469,1469,1469,7
|
|
20230623,095300,66708598,1469,1469,1469,1469,0
|
|
20230623,095200,66708598,1469,1469,1469,1469,1000
|
|
20230623,095100,65239598,1468,1468,1468,1468,200
|
|
20230623,095000,64945998,1468,1468,1468,1468,2159
|
|
20230623,094900,61776586,1469,1469,1469,1469,100
|
|
20230623,094800,61629686,1469,1469,1469,1469,146
|
|
20230623,094700,61415212,1469,1469,1469,1469,505
|
|
20230623,094600,60673367,1469,1470,1470,1469,136
|
|
20230623,094500,60473480,1470,1470,1470,1470,100
|
|
20230623,094400,60326480,1470,1470,1470,1470,0
|
|
20230623,094300,60326480,1470,1470,1470,1470,8251
|
|
20230623,094200,48197510,1470,1470,1470,1470,700
|
|
20230623,094100,47168510,1471,1473,1473,1471,1297
|
|
20230623,094000,45259916,1473,1474,1474,1473,97
|
|
20230623,093900,45116985,1476,1476,1476,1476,100
|
|
20230623,093800,44969385,1476,1477,1478,1476,7
|
|
20230623,093700,44959046,1478,1476,1478,1476,71
|
|
20230623,093600,44854120,1476,1471,1476,1471,4
|
|
20230623,093500,44848221,1471,1473,1478,1471,240
|
|
20230623,093400,44494648,1476,1476,1476,1476,10
|
|
20230623,093300,44479888,1476,1476,1476,1476,0
|
|
20230623,093200,44479888,1476,1476,1476,1476,1
|
|
20230623,093100,44478412,1476,1473,1476,1473,111
|
|
20230623,093000,44314603,1477,1477,1477,1477,6
|
|
20230623,092900,44305741,1478,1478,1478,1478,100
|
|
20230623,092800,44157941,1478,1477,1478,1477,5
|
|
20230623,092700,44150555,1478,1475,1478,1475,13
|
|
20230623,092600,44131359,1475,1471,1475,1471,105
|
|
20230623,092500,43976504,1471,1472,1472,1471,68
|
|
20230623,092400,43876441,1475,1475,1475,1475,0
|
|
20230623,092300,43876441,1475,1475,1475,1475,0
|
|
20230623,092200,43876441,1475,1475,1475,1475,0
|
|
20230623,092100,43876441,1475,1475,1475,1475,1
|
|
20230623,092000,43874966,1471,1473,1473,1471,999
|
|
20230623,091900,42405189,1475,1473,1475,1473,20
|
|
20230623,091800,42375727,1475,1475,1475,1475,1
|
|
20230623,091700,42374252,1475,1475,1475,1475,5
|
|
20230623,091600,42366877,1475,1475,1475,1475,11
|
|
20230623,091500,42350652,1478,1471,1478,1471,286
|
|
20230623,091400,41929773,1470,1473,1473,1470,2066
|
|
20230623,091300,38890871,1477,1477,1477,1477,62
|
|
20230623,091200,38799297,1471,1471,1477,1471,4
|
|
20230623,091100,38793407,1471,1471,1473,1471,1386
|
|
20230623,091000,36754223,1471,1477,1477,1471,8137
|
|
20230623,090900,24780426,1479,1479,1479,1479,2
|
|
20230623,090800,24777468,1481,1481,1481,1481,0
|
|
20230623,090700,24777468,1481,1472,1481,1472,1939
|
|
20230623,090600,21923170,1472,1475,1475,1472,5755
|
|
20230623,090500,13447138,1475,1476,1476,1475,450
|
|
20230623,090400,12783276,1482,1480,1482,1480,312
|
|
20230623,090300,12320915,1480,1475,1480,1475,403
|
|
20230623,090200,11725485,1483,1482,1483,1476,5058
|
|
20230623,090100,4254409,1483,1478,1484,1478,70
|
|
20230623,090000,4150603,1477,1484,1484,1477,2799
|