586 lines
29 KiB
CSV
586 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,184300,2323625185,1660,1660,1660,1660,18674
|
|
20230622,184200,2323625185,1660,1660,1660,1660,0
|
|
20230622,184100,2323625185,1660,1660,1660,1660,0
|
|
20230622,184000,2323625185,1660,1660,1660,1660,0
|
|
20230622,183900,2323625185,1660,1660,1660,1660,0
|
|
20230622,183800,2323625185,1660,1660,1660,1660,0
|
|
20230622,183700,2323625185,1660,1660,1660,1660,0
|
|
20230622,183600,2323625185,1660,1660,1660,1660,0
|
|
20230622,183500,2323625185,1660,1660,1660,1660,0
|
|
20230622,183400,2323625185,1660,1660,1660,1660,0
|
|
20230622,183300,2323625185,1660,1660,1660,1660,0
|
|
20230622,183200,2323625185,1660,1660,1660,1660,0
|
|
20230622,183100,2323625185,1660,1660,1660,1660,0
|
|
20230622,183000,2323625185,1660,1660,1660,1660,0
|
|
20230622,182900,2323625185,1660,1660,1660,1660,0
|
|
20230622,182800,2323625185,1660,1660,1660,1660,0
|
|
20230622,182700,2323625185,1660,1660,1660,1660,0
|
|
20230622,182600,2323625185,1660,1660,1660,1660,0
|
|
20230622,182500,2323625185,1660,1660,1660,1660,0
|
|
20230622,182400,2323625185,1660,1660,1660,1660,0
|
|
20230622,182300,2323625185,1660,1660,1660,1660,0
|
|
20230622,182200,2323625185,1660,1660,1660,1660,0
|
|
20230622,182100,2323625185,1660,1660,1660,1660,0
|
|
20230622,182000,2323625185,1660,1660,1660,1660,0
|
|
20230622,181900,2323625185,1660,1660,1660,1660,0
|
|
20230622,181800,2323625185,1660,1660,1660,1660,0
|
|
20230622,181700,2323625185,1660,1660,1660,1660,0
|
|
20230622,181600,2323625185,1660,1660,1660,1660,0
|
|
20230622,181500,2323625185,1660,1660,1660,1660,0
|
|
20230622,181400,2323625185,1660,1660,1660,1660,0
|
|
20230622,181300,2323625185,1660,1660,1660,1660,18674
|
|
20230622,181200,2323625185,1660,1660,1660,1660,0
|
|
20230622,181100,2323625185,1660,1660,1660,1660,0
|
|
20230622,181000,2323625185,1660,1660,1660,1660,0
|
|
20230622,180900,2323625185,1660,1660,1660,1660,0
|
|
20230622,180800,2323625185,1660,1660,1660,1660,0
|
|
20230622,180700,2323625185,1660,1660,1660,1660,0
|
|
20230622,180600,2323625185,1660,1660,1660,1660,0
|
|
20230622,180500,2323625185,1660,1660,1660,1660,0
|
|
20230622,180400,2323625185,1660,1660,1660,1660,0
|
|
20230622,180300,2323625185,1660,1660,1660,1660,0
|
|
20230622,180200,2323625185,1660,1660,1660,1660,0
|
|
20230622,180100,2323625185,1660,1660,1660,1660,0
|
|
20230622,180000,2323625185,1660,1660,1660,1660,0
|
|
20230622,175900,2323625185,1660,1660,1660,1660,0
|
|
20230622,175800,2323625185,1660,1660,1660,1660,0
|
|
20230622,175700,2323625185,1660,1660,1660,1660,0
|
|
20230622,175600,2323625185,1660,1660,1660,1660,0
|
|
20230622,175500,2323625185,1660,1660,1660,1660,0
|
|
20230622,175400,2323625185,1660,1660,1660,1660,0
|
|
20230622,175300,2323625185,1660,1660,1660,1660,0
|
|
20230622,175200,2323625185,1660,1660,1660,1660,0
|
|
20230622,175100,2323625185,1660,1660,1660,1660,0
|
|
20230622,175000,2323625185,1660,1660,1660,1660,0
|
|
20230622,174900,2323625185,1660,1660,1660,1660,0
|
|
20230622,174800,2323625185,1660,1660,1660,1660,0
|
|
20230622,174700,2323625185,1660,1660,1660,1660,0
|
|
20230622,174600,2323625185,1660,1660,1660,1660,0
|
|
20230622,174500,2323625185,1660,1660,1660,1660,0
|
|
20230622,174400,2323625185,1660,1660,1660,1660,0
|
|
20230622,174300,2323625185,1660,1660,1660,1660,18674
|
|
20230622,174200,2323625185,1660,1660,1660,1660,0
|
|
20230622,174100,2323625185,1660,1660,1660,1660,0
|
|
20230622,174000,2323625185,1660,1660,1660,1660,0
|
|
20230622,173900,2323625185,1660,1660,1660,1660,0
|
|
20230622,173800,2323625185,1660,1660,1660,1660,0
|
|
20230622,173700,2323625185,1660,1660,1660,1660,0
|
|
20230622,173600,2323625185,1660,1660,1660,1660,0
|
|
20230622,173500,2323625185,1660,1660,1660,1660,0
|
|
20230622,173400,2323625185,1660,1660,1660,1660,0
|
|
20230622,173300,2323625185,1660,1660,1660,1660,0
|
|
20230622,173200,2323625185,1660,1660,1660,1660,0
|
|
20230622,173100,2323625185,1660,1660,1660,1660,0
|
|
20230622,173000,2323625185,1660,1660,1660,1660,0
|
|
20230622,172900,2323625185,1660,1660,1660,1660,0
|
|
20230622,172800,2323625185,1660,1660,1660,1660,0
|
|
20230622,172700,2323625185,1660,1660,1660,1660,0
|
|
20230622,172600,2323625185,1660,1660,1660,1660,0
|
|
20230622,172500,2323625185,1660,1660,1660,1660,0
|
|
20230622,172400,2323625185,1660,1660,1660,1660,0
|
|
20230622,172300,2323625185,1660,1660,1660,1660,0
|
|
20230622,172200,2323625185,1660,1660,1660,1660,0
|
|
20230622,172100,2323625185,1660,1660,1660,1660,0
|
|
20230622,172000,2323625185,1660,1660,1660,1660,0
|
|
20230622,171900,2323625185,1660,1660,1660,1660,0
|
|
20230622,171800,2323625185,1660,1660,1660,1660,0
|
|
20230622,171700,2323625185,1660,1660,1660,1660,0
|
|
20230622,171600,2323625185,1660,1660,1660,1660,0
|
|
20230622,171500,2323625185,1660,1660,1660,1660,0
|
|
20230622,171400,2323625185,1660,1660,1660,1660,0
|
|
20230622,171300,2323625185,1660,1660,1660,1660,18674
|
|
20230622,171200,2323625185,1660,1660,1660,1660,0
|
|
20230622,171100,2323625185,1660,1660,1660,1660,0
|
|
20230622,171000,2323625185,1660,1660,1660,1660,0
|
|
20230622,170900,2323625185,1660,1660,1660,1660,0
|
|
20230622,170800,2323625185,1660,1660,1660,1660,0
|
|
20230622,170700,2323625185,1660,1660,1660,1660,0
|
|
20230622,170600,2323625185,1660,1660,1660,1660,0
|
|
20230622,170500,2323625185,1660,1660,1660,1660,0
|
|
20230622,170400,2323625185,1660,1660,1660,1660,0
|
|
20230622,170300,2323625185,1660,1660,1660,1660,0
|
|
20230622,170200,2323625185,1660,1660,1660,1660,0
|
|
20230622,170100,2323625185,1660,1660,1660,1660,0
|
|
20230622,170000,2323625185,1660,1660,1660,1660,0
|
|
20230622,165900,2323625185,1660,1660,1660,1660,0
|
|
20230622,165800,2323625185,1660,1660,1660,1660,0
|
|
20230622,165700,2323625185,1660,1660,1660,1660,0
|
|
20230622,165600,2323625185,1660,1660,1660,1660,0
|
|
20230622,165500,2323625185,1660,1660,1660,1660,0
|
|
20230622,165400,2323625185,1660,1660,1660,1660,0
|
|
20230622,165300,2323625185,1660,1660,1660,1660,0
|
|
20230622,165200,2323625185,1660,1660,1660,1660,0
|
|
20230622,165100,2323625185,1660,1660,1660,1660,0
|
|
20230622,165000,2323625185,1660,1660,1660,1660,0
|
|
20230622,164900,2323625185,1660,1660,1660,1660,0
|
|
20230622,164800,2323625185,1660,1660,1660,1660,0
|
|
20230622,164700,2323625185,1660,1660,1660,1660,0
|
|
20230622,164600,2323625185,1660,1660,1660,1660,0
|
|
20230622,164500,2323625185,1660,1660,1660,1660,0
|
|
20230622,164400,2323625185,1660,1660,1660,1660,0
|
|
20230622,164300,2323625185,1660,1660,1660,1660,18674
|
|
20230622,164200,2323625185,1660,1660,1660,1660,0
|
|
20230622,164100,2323625185,1660,1660,1660,1660,0
|
|
20230622,164000,2323625185,1660,1660,1660,1660,0
|
|
20230622,163900,2323625185,1660,1660,1660,1660,0
|
|
20230622,163800,2323625185,1660,1660,1660,1660,0
|
|
20230622,163700,2323625185,1660,1660,1660,1660,0
|
|
20230622,163600,2323625185,1660,1660,1660,1660,0
|
|
20230622,163500,2323625185,1660,1660,1660,1660,0
|
|
20230622,163400,2323625185,1660,1660,1660,1660,0
|
|
20230622,163300,2323625185,1660,1660,1660,1660,0
|
|
20230622,163200,2323625185,1660,1660,1660,1660,0
|
|
20230622,163100,2323625185,1660,1660,1660,1660,0
|
|
20230622,163000,2323625185,1660,1660,1660,1660,0
|
|
20230622,162900,2323625185,1660,1660,1660,1660,0
|
|
20230622,162800,2323625185,1660,1660,1660,1660,0
|
|
20230622,162700,2323625185,1660,1660,1660,1660,0
|
|
20230622,162600,2323625185,1660,1660,1660,1660,0
|
|
20230622,162500,2323625185,1660,1660,1660,1660,0
|
|
20230622,162400,2323625185,1660,1660,1660,1660,0
|
|
20230622,162300,2323625185,1660,1660,1660,1660,0
|
|
20230622,162200,2323625185,1660,1660,1660,1660,0
|
|
20230622,162100,2323625185,1660,1660,1660,1660,0
|
|
20230622,162000,2323625185,1660,1660,1660,1660,0
|
|
20230622,161900,2323625185,1660,1660,1660,1660,0
|
|
20230622,161800,2323625185,1660,1660,1660,1660,0
|
|
20230622,161700,2323625185,1660,1660,1660,1660,0
|
|
20230622,161600,2323625185,1660,1660,1660,1660,0
|
|
20230622,161500,2323625185,1660,1660,1660,1660,0
|
|
20230622,161400,2323625185,1660,1660,1660,1660,0
|
|
20230622,161300,2323625185,1660,1660,1660,1660,18674
|
|
20230622,161200,2323625185,1660,1660,1660,1660,0
|
|
20230622,161100,2323625185,1660,1660,1660,1660,0
|
|
20230622,161000,2323625185,1660,1660,1660,1660,0
|
|
20230622,160900,2323625185,1660,1660,1660,1660,0
|
|
20230622,160800,2323625185,1660,1660,1660,1660,0
|
|
20230622,160700,2323625185,1660,1660,1660,1660,0
|
|
20230622,160600,2323625185,1660,1660,1660,1660,0
|
|
20230622,160500,2323625185,1660,1660,1660,1660,0
|
|
20230622,160400,2323625185,1660,1660,1660,1660,0
|
|
20230622,160300,2323625185,1660,1660,1660,1660,0
|
|
20230622,160200,2323625185,1660,1660,1660,1660,0
|
|
20230622,160100,2323625185,1660,1660,1660,1660,0
|
|
20230622,160000,2323625185,1660,1660,1660,1660,0
|
|
20230622,155900,2323625185,1660,1660,1660,1660,0
|
|
20230622,155800,2323625185,1660,1660,1660,1660,0
|
|
20230622,155700,2323625185,1660,1660,1660,1660,0
|
|
20230622,155600,2323625185,1660,1660,1660,1660,0
|
|
20230622,155500,2323625185,1660,1660,1660,1660,0
|
|
20230622,155400,2323625185,1660,1660,1660,1660,0
|
|
20230622,155300,2323625185,1660,1660,1660,1660,0
|
|
20230622,155200,2323625185,1660,1660,1660,1660,0
|
|
20230622,155100,2323625185,1660,1660,1660,1660,0
|
|
20230622,155000,2323625185,1660,1660,1660,1660,0
|
|
20230622,154900,2323625185,1660,1660,1660,1660,0
|
|
20230622,154800,2323625185,1660,1660,1660,1660,0
|
|
20230622,154700,2323625185,1660,1660,1660,1660,0
|
|
20230622,154600,2323625185,1660,1660,1660,1660,0
|
|
20230622,154500,2323625185,1660,1660,1660,1660,0
|
|
20230622,154400,2323625185,1660,1660,1660,1660,0
|
|
20230622,154300,2323625185,1660,1660,1660,1660,18674
|
|
20230622,154200,2323625185,1660,1660,1660,1660,0
|
|
20230622,154100,2323625185,1660,1660,1660,1660,0
|
|
20230622,154000,2323625185,1660,1660,1660,1660,0
|
|
20230622,153900,2323625185,1660,1660,1660,1660,0
|
|
20230622,153800,2323625185,1660,1660,1660,1660,0
|
|
20230622,153700,2323625185,1660,1660,1660,1660,0
|
|
20230622,153600,2323625185,1660,1660,1660,1660,0
|
|
20230622,153500,2323625185,1660,1660,1660,1660,0
|
|
20230622,153400,2323625185,1660,1660,1660,1660,0
|
|
20230622,153300,2323625185,1660,1660,1660,1660,0
|
|
20230622,153200,2323625185,1660,1660,1660,1660,0
|
|
20230622,153100,2323625185,1660,1660,1660,1660,0
|
|
20230622,153000,2323625185,1660,1660,1660,1660,18674
|
|
20230622,152900,2292626345,1656,1656,1656,1656,0
|
|
20230622,152800,2292626345,1656,1656,1656,1656,0
|
|
20230622,152700,2292626345,1656,1656,1656,1656,0
|
|
20230622,152600,2292626345,1656,1656,1656,1656,0
|
|
20230622,152500,2292626345,1656,1656,1656,1656,0
|
|
20230622,152400,2292626345,1656,1656,1656,1656,0
|
|
20230622,152300,2292626345,1656,1656,1656,1656,0
|
|
20230622,152200,2292626345,1656,1656,1656,1656,0
|
|
20230622,152100,2292626345,1656,1656,1656,1656,0
|
|
20230622,152000,2292626345,1656,1656,1656,1656,0
|
|
20230622,151900,2292626345,1656,1658,1659,1656,12766
|
|
20230622,151800,2271478818,1659,1660,1663,1658,13152
|
|
20230622,151700,2249653855,1660,1663,1663,1660,46652
|
|
20230622,151600,2172195436,1663,1665,1665,1663,8319
|
|
20230622,151500,2158358755,1665,1665,1665,1663,1831
|
|
20230622,151400,2155310282,1662,1662,1662,1662,1259
|
|
20230622,151300,2153217824,1662,1664,1664,1662,1000
|
|
20230622,151200,2151554628,1664,1666,1666,1664,1176
|
|
20230622,151100,2149596046,1665,1664,1666,1664,3440
|
|
20230622,151000,2143867781,1664,1665,1666,1663,3818
|
|
20230622,150900,2137509735,1665,1666,1666,1665,382
|
|
20230622,150800,2136873678,1665,1665,1666,1665,1286
|
|
20230622,150700,2134731788,1665,1666,1666,1662,2449
|
|
20230622,150600,2130655136,1665,1664,1665,1664,782
|
|
20230622,150500,2129353878,1664,1661,1664,1661,11440
|
|
20230622,150400,2110346563,1661,1663,1663,1661,8858
|
|
20230622,150300,2095624712,1663,1663,1663,1663,328
|
|
20230622,150200,2095079248,1663,1663,1663,1663,1024
|
|
20230622,150100,2093376336,1663,1663,1663,1663,2775
|
|
20230622,150000,2088761511,1663,1663,1663,1663,2034
|
|
20230622,145900,2085378969,1663,1663,1663,1663,12377
|
|
20230622,145800,2064796018,1663,1665,1665,1663,2299
|
|
20230622,145700,2060970481,1664,1666,1666,1664,2012
|
|
20230622,145600,2057621908,1666,1665,1666,1664,718
|
|
20230622,145500,2056426442,1665,1665,1665,1665,228
|
|
20230622,145400,2056046822,1663,1664,1664,1663,2034
|
|
20230622,145300,2052663173,1664,1665,1665,1664,19163
|
|
20230622,145200,2020764975,1665,1666,1666,1665,5741
|
|
20230622,145100,2011204304,1666,1666,1666,1666,324
|
|
20230622,145000,2010664520,1666,1667,1667,1666,3900
|
|
20230622,144900,2004166704,1667,1668,1668,1667,2087
|
|
20230622,144800,2000687205,1668,1667,1668,1667,1548
|
|
20230622,144700,1998105487,1667,1668,1668,1667,577
|
|
20230622,144600,1997143627,1666,1666,1666,1666,0
|
|
20230622,144500,1997143627,1666,1668,1668,1666,6532
|
|
20230622,144400,1986258069,1667,1667,1667,1667,108
|
|
20230622,144300,1986078033,1667,1667,1667,1667,1705
|
|
20230622,144200,1983235798,1669,1667,1669,1667,260
|
|
20230622,144100,1982801978,1667,1667,1667,1666,4506
|
|
20230622,144000,1975292080,1667,1667,1667,1667,109
|
|
20230622,143900,1975110377,1667,1667,1667,1667,588
|
|
20230622,143800,1974130181,1666,1667,1667,1666,1082
|
|
20230622,143700,1972327498,1667,1667,1667,1666,1087
|
|
20230622,143600,1970515826,1665,1665,1665,1665,0
|
|
20230622,143500,1970515826,1665,1670,1670,1665,23641
|
|
20230622,143400,1931116875,1670,1672,1672,1670,599
|
|
20230622,143300,1930116543,1669,1669,1669,1669,56
|
|
20230622,143200,1930023079,1673,1670,1673,1669,948
|
|
20230622,143100,1928439936,1670,1674,1674,1670,11
|
|
20230622,143000,1928421562,1670,1671,1671,1670,3325
|
|
20230622,142900,1922868010,1671,1671,1671,1671,1120
|
|
20230622,142800,1920996490,1674,1674,1674,1674,4
|
|
20230622,142700,1920989794,1675,1675,1675,1675,298
|
|
20230622,142600,1920490644,1675,1675,1675,1675,1
|
|
20230622,142500,1920488969,1668,1670,1670,1668,2443
|
|
20230622,142400,1916412795,1670,1675,1675,1670,7320
|
|
20230622,142300,1904179219,1675,1675,1675,1675,0
|
|
20230622,142200,1904179219,1675,1675,1675,1670,14254
|
|
20230622,142100,1880336565,1675,1675,1675,1675,3578
|
|
20230622,142000,1874343415,1675,1676,1676,1675,1818
|
|
20230622,141900,1871297160,1676,1676,1676,1676,30
|
|
20230622,141800,1871246880,1676,1676,1676,1676,100
|
|
20230622,141700,1871079280,1676,1677,1677,1676,2002
|
|
20230622,141600,1867722926,1677,1677,1677,1677,270
|
|
20230622,141500,1867270136,1677,1677,1677,1677,887
|
|
20230622,141400,1865782637,1675,1675,1675,1675,5500
|
|
20230622,141300,1856570137,1674,1677,1677,1674,1342
|
|
20230622,141200,1854323414,1675,1676,1676,1675,1444
|
|
20230622,141100,1851904664,1675,1675,1675,1675,57
|
|
20230622,141000,1851809189,1676,1676,1676,1676,3685
|
|
20230622,140900,1845633129,1677,1677,1677,1677,1449
|
|
20230622,140800,1843203156,1677,1677,1677,1677,773
|
|
20230622,140700,1841906835,1677,1677,1677,1677,123
|
|
20230622,140600,1841700564,1676,1677,1677,1676,945
|
|
20230622,140500,1840116561,1678,1678,1678,1678,10
|
|
20230622,140400,1840099781,1677,1677,1677,1677,237
|
|
20230622,140300,1839702332,1676,1676,1676,1676,6
|
|
20230622,140200,1839692276,1677,1677,1677,1677,413
|
|
20230622,140100,1838999675,1677,1677,1677,1677,1000
|
|
20230622,140000,1837322675,1677,1678,1678,1677,42
|
|
20230622,135900,1837252229,1677,1677,1677,1677,310
|
|
20230622,135800,1836732359,1678,1679,1679,1678,1628
|
|
20230622,135700,1833999254,1679,1679,1679,1679,0
|
|
20230622,135600,1833999254,1679,1680,1680,1679,774
|
|
20230622,135500,1832698939,1681,1680,1681,1680,2769
|
|
20230622,135400,1828046789,1680,1680,1680,1680,1989
|
|
20230622,135300,1824705269,1680,1679,1680,1679,1747
|
|
20230622,135200,1821772055,1679,1678,1679,1678,318
|
|
20230622,135100,1821238233,1678,1678,1679,1678,3621
|
|
20230622,135000,1815159999,1678,1678,1678,1678,957
|
|
20230622,134900,1813554153,1679,1678,1679,1678,1218
|
|
20230622,134800,1811510249,1677,1677,1677,1677,194
|
|
20230622,134700,1811184911,1677,1678,1678,1673,4680
|
|
20230622,134600,1803343773,1678,1678,1678,1678,0
|
|
20230622,134500,1803343773,1678,1678,1678,1678,300
|
|
20230622,134400,1802840373,1677,1678,1678,1677,527
|
|
20230622,134300,1801956068,1678,1678,1678,1678,5
|
|
20230622,134200,1801947678,1677,1677,1677,1677,208
|
|
20230622,134100,1801598862,1677,1677,1677,1677,0
|
|
20230622,134000,1801598862,1677,1676,1677,1676,3060
|
|
20230622,133900,1796469229,1675,1675,1675,1675,1886
|
|
20230622,133800,1793310179,1673,1673,1674,1673,1005
|
|
20230622,133700,1791628695,1673,1673,1673,1673,0
|
|
20230622,133600,1791628695,1673,1672,1673,1672,1966
|
|
20230622,133500,1788340043,1672,1674,1674,1672,8317
|
|
20230622,133400,1774432898,1674,1674,1674,1674,1393
|
|
20230622,133300,1772101016,1672,1672,1672,1672,0
|
|
20230622,133200,1772101016,1672,1672,1672,1672,0
|
|
20230622,133100,1772101016,1672,1672,1673,1672,1226
|
|
20230622,133000,1770050144,1672,1672,1672,1672,316
|
|
20230622,132900,1769521792,1671,1671,1671,1671,957
|
|
20230622,132800,1767922645,1671,1671,1671,1671,1252
|
|
20230622,132700,1765830553,1671,1672,1672,1671,808
|
|
20230622,132600,1764480285,1673,1670,1673,1670,1307
|
|
20230622,132500,1762296674,1669,1669,1669,1669,0
|
|
20230622,132400,1762296674,1669,1669,1669,1669,1386
|
|
20230622,132300,1759983440,1668,1672,1674,1668,7237
|
|
20230622,132200,1747893902,1669,1669,1669,1669,6000
|
|
20230622,132100,1737879902,1669,1669,1669,1669,12016
|
|
20230622,132000,1717825198,1670,1672,1672,1670,17191
|
|
20230622,131900,1689100286,1673,1673,1673,1673,2969
|
|
20230622,131800,1684133149,1674,1674,1674,1673,885
|
|
20230622,131700,1682651664,1674,1674,1674,1674,0
|
|
20230622,131600,1682651664,1674,1674,1674,1673,941
|
|
20230622,131500,1681077004,1674,1674,1674,1674,1
|
|
20230622,131400,1681075330,1674,1674,1674,1674,50
|
|
20230622,131300,1680991630,1672,1672,1672,1672,259
|
|
20230622,131200,1680558582,1672,1672,1672,1672,401
|
|
20230622,131100,1679888110,1672,1672,1672,1671,133
|
|
20230622,131000,1679665753,1674,1672,1674,1671,5542
|
|
20230622,130900,1670399633,1672,1672,1672,1672,0
|
|
20230622,130800,1670399633,1672,1672,1672,1672,0
|
|
20230622,130700,1670399633,1672,1672,1672,1672,2083
|
|
20230622,130600,1666916857,1671,1671,1671,1671,0
|
|
20230622,130500,1666916857,1671,1671,1671,1671,0
|
|
20230622,130400,1666916857,1671,1672,1672,1671,1680
|
|
20230622,130300,1664109536,1676,1676,1676,1676,0
|
|
20230622,130200,1664109536,1676,1676,1676,1676,27
|
|
20230622,130100,1664064284,1671,1672,1672,1671,100
|
|
20230622,130000,1663897182,1671,1671,1671,1671,0
|
|
20230622,125900,1663897182,1671,1672,1672,1671,1000
|
|
20230622,125800,1662225551,1671,1671,1671,1671,0
|
|
20230622,125700,1662225551,1671,1670,1671,1670,602
|
|
20230622,125600,1661219709,1670,1670,1670,1670,0
|
|
20230622,125500,1661219709,1670,1676,1676,1670,1112
|
|
20230622,125400,1659362657,1676,1672,1676,1670,3132
|
|
20230622,125300,1654130659,1672,1676,1676,1672,2895
|
|
20230622,125200,1649281401,1675,1675,1675,1675,0
|
|
20230622,125100,1649281401,1675,1675,1675,1675,12
|
|
20230622,125000,1649261301,1675,1675,1675,1674,271
|
|
20230622,124900,1648807377,1675,1675,1675,1675,760
|
|
20230622,124800,1647534377,1675,1675,1675,1675,1160
|
|
20230622,124700,1645591377,1675,1675,1675,1675,70
|
|
20230622,124600,1645474127,1675,1675,1675,1675,1250
|
|
20230622,124500,1643380377,1675,1674,1675,1674,102
|
|
20230622,124400,1643209529,1674,1674,1674,1674,401
|
|
20230622,124300,1642538255,1673,1672,1673,1672,257
|
|
20230622,124200,1642108536,1672,1672,1672,1672,19
|
|
20230622,124100,1642076768,1670,1670,1670,1670,182
|
|
20230622,124000,1641772828,1672,1670,1672,1670,753
|
|
20230622,123900,1640514318,1672,1670,1672,1670,662
|
|
20230622,123800,1639408620,1670,1670,1670,1670,0
|
|
20230622,123700,1639408620,1670,1669,1670,1669,2662
|
|
20230622,123600,1634964542,1669,1670,1670,1669,601
|
|
20230622,123500,1633960972,1670,1672,1673,1670,10014
|
|
20230622,123400,1617233624,1672,1673,1673,1672,58
|
|
20230622,123300,1617136638,1673,1672,1673,1672,376
|
|
20230622,123200,1616507965,1672,1672,1672,1672,58
|
|
20230622,123100,1616410989,1670,1671,1671,1670,2000
|
|
20230622,123000,1613069088,1671,1671,1671,1671,100
|
|
20230622,122900,1612901988,1671,1673,1673,1671,1568
|
|
20230622,122800,1610278944,1673,1673,1673,1673,349
|
|
20230622,122700,1609695067,1673,1673,1673,1673,51
|
|
20230622,122600,1609609744,1674,1674,1674,1674,1519
|
|
20230622,122500,1607066938,1674,1674,1675,1674,2696
|
|
20230622,122400,1602553814,1671,1671,1671,1671,0
|
|
20230622,122300,1602553814,1671,1671,1671,1671,1010
|
|
20230622,122200,1600866104,1671,1671,1671,1671,685
|
|
20230622,122100,1599721469,1670,1671,1671,1670,3200
|
|
20230622,122000,1594377389,1672,1672,1672,1672,1133
|
|
20230622,121900,1592483013,1672,1672,1674,1672,1077
|
|
20230622,121800,1590681175,1672,1671,1672,1671,2500
|
|
20230622,121700,1586501675,1671,1670,1671,1670,1653
|
|
20230622,121600,1583739963,1671,1671,1672,1670,1057
|
|
20230622,121500,1581973719,1674,1671,1674,1671,502
|
|
20230622,121400,1581134871,1671,1671,1671,1671,1
|
|
20230622,121300,1581133200,1671,1672,1672,1671,402
|
|
20230622,121200,1580461457,1672,1673,1673,1671,3151
|
|
20230622,121100,1575195208,1672,1672,1672,1672,1322
|
|
20230622,121000,1572984824,1672,1674,1674,1672,401
|
|
20230622,120900,1572314350,1674,1674,1674,1674,412
|
|
20230622,120800,1571624662,1675,1675,1675,1675,22
|
|
20230622,120700,1571587812,1672,1672,1672,1672,1188
|
|
20230622,120600,1569601476,1672,1672,1672,1672,1
|
|
20230622,120500,1569599804,1672,1674,1674,1672,2469
|
|
20230622,120400,1565467878,1675,1675,1675,1675,352
|
|
20230622,120300,1564878278,1675,1675,1675,1675,1951
|
|
20230622,120200,1561610353,1675,1675,1675,1675,311
|
|
20230622,120100,1561089428,1674,1674,1674,1674,1992
|
|
20230622,120000,1557754820,1674,1673,1674,1673,1279
|
|
20230622,115900,1555614003,1673,1673,1673,1673,325
|
|
20230622,115800,1555070278,1672,1672,1672,1672,0
|
|
20230622,115700,1555070278,1672,1672,1673,1672,2017
|
|
20230622,115600,1551697826,1672,1672,1672,1672,3
|
|
20230622,115500,1551692810,1671,1672,1672,1671,4274
|
|
20230622,115400,1544549838,1673,1674,1674,1673,777
|
|
20230622,115300,1543249837,1673,1673,1673,1673,0
|
|
20230622,115200,1543249837,1673,1673,1673,1673,412
|
|
20230622,115100,1542560561,1673,1673,1673,1673,879
|
|
20230622,115000,1541089994,1673,1673,1673,1673,0
|
|
20230622,114900,1541089994,1673,1672,1673,1672,3363
|
|
20230622,114800,1535466655,1671,1672,1672,1671,9
|
|
20230622,114700,1535451609,1672,1672,1672,1672,78
|
|
20230622,114600,1535321193,1672,1672,1672,1672,1753
|
|
20230622,114500,1532390177,1672,1672,1672,1672,1704
|
|
20230622,114400,1529541089,1671,1671,1671,1671,3501
|
|
20230622,114300,1523690918,1672,1671,1672,1671,563
|
|
20230622,114200,1522750137,1671,1671,1671,1671,1000
|
|
20230622,114100,1521079137,1671,1671,1671,1671,0
|
|
20230622,114000,1521079137,1671,1671,1671,1671,1
|
|
20230622,113900,1521077466,1670,1670,1670,1670,1480
|
|
20230622,113800,1518605866,1670,1670,1670,1668,5350
|
|
20230622,113700,1509679496,1670,1670,1670,1670,1984
|
|
20230622,113600,1506366216,1668,1670,1670,1668,7346
|
|
20230622,113500,1494107049,1670,1671,1671,1670,2866
|
|
20230622,113400,1489320116,1670,1672,1672,1670,2035
|
|
20230622,113300,1485918658,1672,1670,1672,1670,794
|
|
20230622,113200,1484592672,1669,1669,1669,1669,0
|
|
20230622,113100,1484592672,1669,1670,1670,1669,1713
|
|
20230622,113000,1481732657,1670,1673,1673,1670,7151
|
|
20230622,112900,1469785204,1673,1673,1673,1672,1423
|
|
20230622,112800,1467405346,1673,1674,1674,1673,1106
|
|
20230622,112700,1465553904,1674,1674,1674,1674,73
|
|
20230622,112600,1465431702,1674,1674,1674,1674,32
|
|
20230622,112500,1465378134,1671,1671,1671,1671,1200
|
|
20230622,112400,1463372934,1671,1671,1671,1671,2384
|
|
20230622,112300,1459389270,1670,1670,1670,1670,3
|
|
20230622,112200,1459384260,1675,1670,1675,1670,3709
|
|
20230622,112100,1453186245,1670,1669,1670,1669,3169
|
|
20230622,112000,1447894133,1670,1674,1674,1670,4963
|
|
20230622,111900,1439603862,1675,1675,1675,1675,3
|
|
20230622,111800,1439598837,1671,1672,1672,1671,1405
|
|
20230622,111700,1437249725,1675,1676,1676,1675,228
|
|
20230622,111600,1436867797,1676,1675,1676,1675,1081
|
|
20230622,111500,1435057024,1674,1674,1675,1674,4782
|
|
20230622,111400,1427051938,1671,1668,1671,1668,2769
|
|
20230622,111300,1422429103,1668,1667,1668,1667,2000
|
|
20230622,111200,1419093503,1667,1667,1667,1667,2450
|
|
20230622,111100,1415009353,1667,1667,1668,1666,3600
|
|
20230622,111000,1409009392,1668,1668,1668,1668,1500
|
|
20230622,110900,1406507392,1668,1668,1668,1668,0
|
|
20230622,110800,1406507392,1668,1667,1668,1667,1053
|
|
20230622,110700,1404751942,1667,1667,1667,1667,47
|
|
20230622,110600,1404673593,1666,1667,1667,1666,200
|
|
20230622,110500,1404340353,1666,1667,1667,1666,431
|
|
20230622,110400,1403621964,1666,1666,1666,1666,0
|
|
20230622,110300,1403621964,1666,1667,1667,1666,1370
|
|
20230622,110200,1401339483,1667,1668,1668,1667,2579
|
|
20230622,110100,1397039289,1668,1668,1668,1668,380
|
|
20230622,110000,1396405449,1668,1670,1670,1668,1001
|
|
20230622,105900,1394733781,1668,1670,1670,1668,2781
|
|
20230622,105800,1390095071,1670,1672,1672,1669,4371
|
|
20230622,105700,1382796294,1673,1673,1673,1673,184
|
|
20230622,105600,1382488462,1673,1673,1673,1673,583
|
|
20230622,105500,1381513103,1673,1673,1673,1673,1
|
|
20230622,105400,1381511430,1670,1670,1670,1670,0
|
|
20230622,105300,1381511430,1670,1670,1670,1670,2184
|
|
20230622,105200,1377864150,1670,1670,1670,1669,11142
|
|
20230622,105100,1359262780,1670,1669,1670,1669,2629
|
|
20230622,105000,1354872351,1669,1669,1669,1669,0
|
|
20230622,104900,1354872351,1669,1673,1673,1669,3601
|
|
20230622,104800,1348854072,1673,1672,1673,1670,1838
|
|
20230622,104700,1345780408,1672,1672,1672,1671,3794
|
|
20230622,104600,1339437445,1672,1672,1672,1672,2
|
|
20230622,104500,1339434101,1671,1671,1671,1671,489
|
|
20230622,104400,1338616982,1671,1671,1671,1671,679
|
|
20230622,104300,1337482373,1671,1670,1671,1670,1378
|
|
20230622,104200,1335180813,1670,1666,1670,1666,2620
|
|
20230622,104100,1330807643,1665,1667,1667,1665,1956
|
|
20230622,104000,1327549230,1667,1668,1668,1667,193
|
|
20230622,103900,1327227399,1669,1669,1669,1669,1150
|
|
20230622,103800,1325308049,1669,1665,1669,1665,3502
|
|
20230622,103700,1319477211,1669,1667,1669,1664,12776
|
|
20230622,103600,1298209718,1669,1667,1669,1665,182
|
|
20230622,103500,1297906579,1666,1666,1670,1665,3188
|
|
20230622,103400,1292597305,1665,1666,1666,1665,6513
|
|
20230622,103300,1281751951,1666,1665,1666,1665,3064
|
|
20230622,103200,1276648391,1665,1666,1666,1665,5010
|
|
20230622,103100,1268306738,1666,1666,1666,1666,6000
|
|
20230622,103000,1258310738,1666,1665,1666,1665,11101
|
|
20230622,102900,1239827572,1665,1667,1667,1665,8116
|
|
20230622,102800,1226313561,1673,1667,1673,1666,7976
|
|
20230622,102700,1213023449,1667,1672,1673,1667,7509
|
|
20230622,102600,1200486300,1672,1672,1672,1672,1608
|
|
20230622,102500,1197797724,1672,1671,1672,1668,10754
|
|
20230622,102400,1179855555,1671,1670,1671,1670,2379
|
|
20230622,102300,1175880275,1670,1670,1671,1669,1653
|
|
20230622,102200,1173121042,1670,1674,1674,1669,27598
|
|
20230622,102100,1127018596,1674,1674,1674,1674,2378
|
|
20230622,102000,1123037824,1678,1674,1678,1674,2283
|
|
20230622,101900,1119214563,1675,1675,1675,1675,1630
|
|
20230622,101800,1116484313,1675,1677,1678,1675,4255
|
|
20230622,101700,1109354170,1677,1678,1678,1676,3903
|
|
20230622,101600,1102812208,1677,1677,1677,1677,691
|
|
20230622,101500,1101653401,1677,1680,1680,1677,4521
|
|
20230622,101400,1094071581,1680,1680,1680,1680,202
|
|
20230622,101300,1093732221,1679,1680,1680,1678,1880
|
|
20230622,101200,1090576771,1681,1681,1681,1681,135
|
|
20230622,101100,1090349836,1681,1681,1681,1681,4705
|
|
20230622,101000,1082440731,1681,1676,1681,1676,2238
|
|
20230622,100900,1078682787,1677,1677,1677,1677,92
|
|
20230622,100800,1078528503,1677,1676,1677,1676,990
|
|
20230622,100700,1076868773,1677,1676,1677,1676,1003
|
|
20230622,100600,1075186743,1677,1678,1679,1677,1186
|
|
20230622,100500,1073196854,1678,1677,1679,1677,652
|
|
20230622,100400,1072102997,1677,1680,1680,1677,1781
|
|
20230622,100300,1069113249,1679,1680,1680,1679,638
|
|
20230622,100200,1068041519,1680,1683,1683,1680,4010
|
|
20230622,100100,1061299066,1683,1680,1683,1680,5122
|
|
20230622,100000,1052690049,1681,1679,1681,1679,362
|
|
20230622,095900,1052081935,1678,1677,1678,1677,326
|
|
20230622,095800,1051534908,1677,1678,1678,1677,125
|
|
20230622,095700,1051325258,1678,1677,1678,1677,2109
|
|
20230622,095600,1047786464,1676,1676,1676,1676,845
|
|
20230622,095500,1046370244,1676,1675,1676,1674,1305
|
|
20230622,095400,1044184464,1676,1676,1676,1676,260
|
|
20230622,095300,1043748704,1677,1675,1677,1672,583
|
|
20230622,095200,1042773915,1671,1680,1681,1671,1582
|
|
20230622,095100,1040124339,1680,1680,1680,1680,1331
|
|
20230622,095000,1037888259,1680,1671,1680,1671,5793
|
|
20230622,094900,1028168685,1671,1675,1675,1670,30075
|
|
20230622,094800,977907252,1675,1676,1676,1673,3144
|
|
20230622,094700,972644250,1676,1676,1676,1675,562
|
|
20230622,094600,971702368,1676,1677,1677,1675,1953
|
|
20230622,094500,968430572,1675,1677,1677,1675,2365
|
|
20230622,094400,964466018,1677,1680,1680,1676,3330
|
|
20230622,094300,958881226,1680,1679,1680,1678,1811
|
|
20230622,094200,955841541,1680,1683,1683,1680,11914
|
|
20230622,094100,935819442,1686,1685,1686,1682,18925
|
|
20230622,094000,903930814,1685,1684,1685,1684,4421
|
|
20230622,093900,896484378,1685,1685,1685,1684,2825
|
|
20230622,093800,891726132,1685,1684,1685,1683,3867
|
|
20230622,093700,885217612,1684,1688,1688,1684,6723
|
|
20230622,093600,873881044,1689,1692,1692,1689,1509
|
|
20230622,093500,871330643,1693,1695,1695,1693,11322
|
|
20230622,093400,852152994,1696,1693,1696,1692,3556
|
|
20230622,093300,846127536,1693,1692,1693,1692,547
|
|
20230622,093200,845201479,1693,1693,1693,1693,102
|
|
20230622,093100,845028793,1688,1687,1688,1687,4289
|
|
20230622,093000,837788968,1686,1693,1693,1685,729
|
|
20230622,092900,836556448,1696,1686,1696,1685,21724
|
|
20230622,092800,799923586,1687,1690,1690,1687,7492
|
|
20230622,092700,787273810,1690,1694,1694,1690,3702
|
|
20230622,092600,781009256,1695,1695,1696,1695,1196
|
|
20230622,092500,778981936,1695,1695,1697,1693,7986
|
|
20230622,092400,765445867,1695,1701,1702,1695,15096
|
|
20230622,092300,739822000,1697,1699,1702,1697,29251
|
|
20230622,092200,690097580,1699,1697,1700,1697,13213
|
|
20230622,092100,667655994,1696,1694,1697,1694,1697
|
|
20230622,092000,664778823,1700,1693,1700,1692,23556
|
|
20230622,091900,624861669,1693,1692,1693,1692,5113
|
|
20230622,091800,616205490,1692,1694,1694,1692,5497
|
|
20230622,091700,606893996,1690,1697,1697,1690,24200
|
|
20230622,091600,565873023,1697,1688,1698,1688,24498
|
|
20230622,091500,524324708,1689,1688,1689,1683,15191
|
|
20230622,091400,498692908,1687,1676,1687,1676,34110
|
|
20230622,091300,441377874,1671,1675,1676,1671,4338
|
|
20230622,091200,434121044,1675,1671,1676,1671,10478
|
|
20230622,091100,416587078,1671,1670,1671,1670,5674
|
|
20230622,091000,407105830,1670,1669,1671,1669,3573
|
|
20230622,090900,401138717,1669,1669,1672,1668,5864
|
|
20230622,090800,391356318,1668,1673,1673,1668,2585
|
|
20230622,090700,387036502,1668,1673,1673,1666,4722
|
|
20230622,090600,379160737,1671,1674,1674,1667,14635
|
|
20230622,090500,354720637,1674,1664,1675,1663,10219
|
|
20230622,090400,337659473,1665,1653,1665,1652,30431
|
|
20230622,090300,287205004,1652,1647,1653,1647,26422
|
|
20230622,090200,243593635,1648,1655,1655,1647,37075
|
|
20230622,090100,182407724,1654,1663,1663,1654,14116
|
|
20230622,090000,159041216,1663,1655,1665,1647,95349
|