635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,193200,858423291,1307,1307,1307,1307,3765
|
|
20230613,193100,858423291,1307,1307,1307,1307,0
|
|
20230613,193000,858423291,1307,1307,1307,1307,0
|
|
20230613,192900,858423291,1307,1307,1307,1307,0
|
|
20230613,192800,858423291,1307,1307,1307,1307,0
|
|
20230613,192700,858423291,1307,1307,1307,1307,0
|
|
20230613,192600,858423291,1307,1307,1307,1307,0
|
|
20230613,192500,858423291,1307,1307,1307,1307,0
|
|
20230613,192400,858423291,1307,1307,1307,1307,0
|
|
20230613,192300,858423291,1307,1307,1307,1307,0
|
|
20230613,192200,858423291,1307,1307,1307,1307,0
|
|
20230613,192100,858423291,1307,1307,1307,1307,0
|
|
20230613,192000,858423291,1307,1307,1307,1307,0
|
|
20230613,191900,858423291,1307,1307,1307,1307,0
|
|
20230613,191800,858423291,1307,1307,1307,1307,0
|
|
20230613,191700,858423291,1307,1307,1307,1307,0
|
|
20230613,191600,858423291,1307,1307,1307,1307,0
|
|
20230613,191500,858423291,1307,1307,1307,1307,0
|
|
20230613,191400,858423291,1307,1307,1307,1307,0
|
|
20230613,191300,858423291,1307,1307,1307,1307,0
|
|
20230613,191200,858423291,1307,1307,1307,1307,0
|
|
20230613,191100,858423291,1307,1307,1307,1307,0
|
|
20230613,191000,858423291,1307,1307,1307,1307,0
|
|
20230613,190900,858423291,1307,1307,1307,1307,0
|
|
20230613,190800,858423291,1307,1307,1307,1307,0
|
|
20230613,190700,858423291,1307,1307,1307,1307,0
|
|
20230613,190600,858423291,1307,1307,1307,1307,0
|
|
20230613,190500,858423291,1307,1307,1307,1307,0
|
|
20230613,190400,858423291,1307,1307,1307,1307,0
|
|
20230613,190300,858423291,1307,1307,1307,1307,0
|
|
20230613,190200,858423291,1307,1307,1307,1307,3765
|
|
20230613,190100,858423291,1307,1307,1307,1307,0
|
|
20230613,190000,858423291,1307,1307,1307,1307,0
|
|
20230613,185900,858423291,1307,1307,1307,1307,0
|
|
20230613,185800,858423291,1307,1307,1307,1307,0
|
|
20230613,185700,858423291,1307,1307,1307,1307,0
|
|
20230613,185600,858423291,1307,1307,1307,1307,0
|
|
20230613,185500,858423291,1307,1307,1307,1307,0
|
|
20230613,185400,858423291,1307,1307,1307,1307,0
|
|
20230613,185300,858423291,1307,1307,1307,1307,0
|
|
20230613,185200,858423291,1307,1307,1307,1307,0
|
|
20230613,185100,858423291,1307,1307,1307,1307,0
|
|
20230613,185000,858423291,1307,1307,1307,1307,0
|
|
20230613,184900,858423291,1307,1307,1307,1307,0
|
|
20230613,184800,858423291,1307,1307,1307,1307,0
|
|
20230613,184700,858423291,1307,1307,1307,1307,0
|
|
20230613,184600,858423291,1307,1307,1307,1307,0
|
|
20230613,184500,858423291,1307,1307,1307,1307,0
|
|
20230613,184400,858423291,1307,1307,1307,1307,0
|
|
20230613,184300,858423291,1307,1307,1307,1307,0
|
|
20230613,184200,858423291,1307,1307,1307,1307,0
|
|
20230613,184100,858423291,1307,1307,1307,1307,0
|
|
20230613,184000,858423291,1307,1307,1307,1307,0
|
|
20230613,183900,858423291,1307,1307,1307,1307,0
|
|
20230613,183800,858423291,1307,1307,1307,1307,0
|
|
20230613,183700,858423291,1307,1307,1307,1307,0
|
|
20230613,183600,858423291,1307,1307,1307,1307,0
|
|
20230613,183500,858423291,1307,1307,1307,1307,0
|
|
20230613,183400,858423291,1307,1307,1307,1307,0
|
|
20230613,183300,858423291,1307,1307,1307,1307,0
|
|
20230613,183200,858423291,1307,1307,1307,1307,3765
|
|
20230613,183100,858423291,1307,1307,1307,1307,0
|
|
20230613,183000,858423291,1307,1307,1307,1307,0
|
|
20230613,182900,858423291,1307,1307,1307,1307,0
|
|
20230613,182800,858423291,1307,1307,1307,1307,0
|
|
20230613,182700,858423291,1307,1307,1307,1307,0
|
|
20230613,182600,858423291,1307,1307,1307,1307,0
|
|
20230613,182500,858423291,1307,1307,1307,1307,0
|
|
20230613,182400,858423291,1307,1307,1307,1307,0
|
|
20230613,182300,858423291,1307,1307,1307,1307,0
|
|
20230613,182200,858423291,1307,1307,1307,1307,0
|
|
20230613,182100,858423291,1307,1307,1307,1307,0
|
|
20230613,182000,858423291,1307,1307,1307,1307,0
|
|
20230613,181900,858423291,1307,1307,1307,1307,0
|
|
20230613,181800,858423291,1307,1307,1307,1307,0
|
|
20230613,181700,858423291,1307,1307,1307,1307,0
|
|
20230613,181600,858423291,1307,1307,1307,1307,0
|
|
20230613,181500,858423291,1307,1307,1307,1307,0
|
|
20230613,181400,858423291,1307,1307,1307,1307,0
|
|
20230613,181300,858423291,1307,1307,1307,1307,0
|
|
20230613,181200,858423291,1307,1307,1307,1307,0
|
|
20230613,181100,858423291,1307,1307,1307,1307,0
|
|
20230613,181000,858423291,1307,1307,1307,1307,0
|
|
20230613,180900,858423291,1307,1307,1307,1307,0
|
|
20230613,180800,858423291,1307,1307,1307,1307,0
|
|
20230613,180700,858423291,1307,1307,1307,1307,0
|
|
20230613,180600,858423291,1307,1307,1307,1307,0
|
|
20230613,180500,858423291,1307,1307,1307,1307,0
|
|
20230613,180400,858423291,1307,1307,1307,1307,0
|
|
20230613,180300,858423291,1307,1307,1307,1307,0
|
|
20230613,180200,858423291,1307,1307,1307,1307,3765
|
|
20230613,180100,858423291,1307,1307,1307,1307,0
|
|
20230613,180000,858423291,1307,1307,1307,1307,0
|
|
20230613,175900,858423291,1307,1307,1307,1307,0
|
|
20230613,175800,858423291,1307,1307,1307,1307,0
|
|
20230613,175700,858423291,1307,1307,1307,1307,0
|
|
20230613,175600,858423291,1307,1307,1307,1307,0
|
|
20230613,175500,858423291,1307,1307,1307,1307,0
|
|
20230613,175400,858423291,1307,1307,1307,1307,0
|
|
20230613,175300,858423291,1307,1307,1307,1307,0
|
|
20230613,175200,858423291,1307,1307,1307,1307,0
|
|
20230613,175100,858423291,1307,1307,1307,1307,0
|
|
20230613,175000,858423291,1307,1307,1307,1307,0
|
|
20230613,174900,858423291,1307,1307,1307,1307,0
|
|
20230613,174800,858423291,1307,1307,1307,1307,0
|
|
20230613,174700,858423291,1307,1307,1307,1307,0
|
|
20230613,174600,858423291,1307,1307,1307,1307,0
|
|
20230613,174500,858423291,1307,1307,1307,1307,0
|
|
20230613,174400,858423291,1307,1307,1307,1307,0
|
|
20230613,174300,858423291,1307,1307,1307,1307,0
|
|
20230613,174200,858423291,1307,1307,1307,1307,0
|
|
20230613,174100,858423291,1307,1307,1307,1307,0
|
|
20230613,174000,858423291,1307,1307,1307,1307,0
|
|
20230613,173900,858423291,1307,1307,1307,1307,0
|
|
20230613,173800,858423291,1307,1307,1307,1307,0
|
|
20230613,173700,858423291,1307,1307,1307,1307,0
|
|
20230613,173600,858423291,1307,1307,1307,1307,0
|
|
20230613,173500,858423291,1307,1307,1307,1307,0
|
|
20230613,173400,858423291,1307,1307,1307,1307,0
|
|
20230613,173300,858423291,1307,1307,1307,1307,0
|
|
20230613,173200,858423291,1307,1307,1307,1307,3765
|
|
20230613,173100,858423291,1307,1307,1307,1307,0
|
|
20230613,173000,858423291,1307,1307,1307,1307,0
|
|
20230613,172900,858423291,1307,1307,1307,1307,0
|
|
20230613,172800,858423291,1307,1307,1307,1307,0
|
|
20230613,172700,858423291,1307,1307,1307,1307,0
|
|
20230613,172600,858423291,1307,1307,1307,1307,0
|
|
20230613,172500,858423291,1307,1307,1307,1307,0
|
|
20230613,172400,858423291,1307,1307,1307,1307,0
|
|
20230613,172300,858423291,1307,1307,1307,1307,0
|
|
20230613,172200,858423291,1307,1307,1307,1307,0
|
|
20230613,172100,858423291,1307,1307,1307,1307,0
|
|
20230613,172000,858423291,1307,1307,1307,1307,0
|
|
20230613,171900,858423291,1307,1307,1307,1307,0
|
|
20230613,171800,858423291,1307,1307,1307,1307,0
|
|
20230613,171700,858423291,1307,1307,1307,1307,0
|
|
20230613,171600,858423291,1307,1307,1307,1307,0
|
|
20230613,171500,858423291,1307,1307,1307,1307,0
|
|
20230613,171400,858423291,1307,1307,1307,1307,0
|
|
20230613,171300,858423291,1307,1307,1307,1307,0
|
|
20230613,171200,858423291,1307,1307,1307,1307,0
|
|
20230613,171100,858423291,1307,1307,1307,1307,0
|
|
20230613,171000,858423291,1307,1307,1307,1307,0
|
|
20230613,170900,858423291,1307,1307,1307,1307,0
|
|
20230613,170800,858423291,1307,1307,1307,1307,0
|
|
20230613,170700,858423291,1307,1307,1307,1307,0
|
|
20230613,170600,858423291,1307,1307,1307,1307,0
|
|
20230613,170500,858423291,1307,1307,1307,1307,0
|
|
20230613,170400,858423291,1307,1307,1307,1307,0
|
|
20230613,170300,858423291,1307,1307,1307,1307,0
|
|
20230613,170200,858423291,1307,1307,1307,1307,3765
|
|
20230613,170100,858423291,1307,1307,1307,1307,0
|
|
20230613,170000,858423291,1307,1307,1307,1307,0
|
|
20230613,165900,858423291,1307,1307,1307,1307,0
|
|
20230613,165800,858423291,1307,1307,1307,1307,0
|
|
20230613,165700,858423291,1307,1307,1307,1307,0
|
|
20230613,165600,858423291,1307,1307,1307,1307,0
|
|
20230613,165500,858423291,1307,1307,1307,1307,0
|
|
20230613,165400,858423291,1307,1307,1307,1307,0
|
|
20230613,165300,858423291,1307,1307,1307,1307,0
|
|
20230613,165200,858423291,1307,1307,1307,1307,0
|
|
20230613,165100,858423291,1307,1307,1307,1307,0
|
|
20230613,165000,858423291,1307,1307,1307,1307,0
|
|
20230613,164900,858423291,1307,1307,1307,1307,0
|
|
20230613,164800,858423291,1307,1307,1307,1307,0
|
|
20230613,164700,858423291,1307,1307,1307,1307,0
|
|
20230613,164600,858423291,1307,1307,1307,1307,0
|
|
20230613,164500,858423291,1307,1307,1307,1307,0
|
|
20230613,164400,858423291,1307,1307,1307,1307,0
|
|
20230613,164300,858423291,1307,1307,1307,1307,0
|
|
20230613,164200,858423291,1307,1307,1307,1307,0
|
|
20230613,164100,858423291,1307,1307,1307,1307,0
|
|
20230613,164000,858423291,1307,1307,1307,1307,0
|
|
20230613,163900,858423291,1307,1307,1307,1307,0
|
|
20230613,163800,858423291,1307,1307,1307,1307,0
|
|
20230613,163700,858423291,1307,1307,1307,1307,0
|
|
20230613,163600,858423291,1307,1307,1307,1307,0
|
|
20230613,163500,858423291,1307,1307,1307,1307,0
|
|
20230613,163400,858423291,1307,1307,1307,1307,0
|
|
20230613,163300,858423291,1307,1307,1307,1307,0
|
|
20230613,163200,858423291,1307,1307,1307,1307,3765
|
|
20230613,163100,858423291,1307,1307,1307,1307,0
|
|
20230613,163000,858423291,1307,1307,1307,1307,0
|
|
20230613,162900,858423291,1307,1307,1307,1307,0
|
|
20230613,162800,858423291,1307,1307,1307,1307,0
|
|
20230613,162700,858423291,1307,1307,1307,1307,0
|
|
20230613,162600,858423291,1307,1307,1307,1307,0
|
|
20230613,162500,858423291,1307,1307,1307,1307,0
|
|
20230613,162400,858423291,1307,1307,1307,1307,0
|
|
20230613,162300,858423291,1307,1307,1307,1307,0
|
|
20230613,162200,858423291,1307,1307,1307,1307,0
|
|
20230613,162100,858423291,1307,1307,1307,1307,0
|
|
20230613,162000,858423291,1307,1307,1307,1307,0
|
|
20230613,161900,858423291,1307,1307,1307,1307,0
|
|
20230613,161800,858423291,1307,1307,1307,1307,0
|
|
20230613,161700,858423291,1307,1307,1307,1307,0
|
|
20230613,161600,858423291,1307,1307,1307,1307,0
|
|
20230613,161500,858423291,1307,1307,1307,1307,0
|
|
20230613,161400,858423291,1307,1307,1307,1307,0
|
|
20230613,161300,858423291,1307,1307,1307,1307,0
|
|
20230613,161200,858423291,1307,1307,1307,1307,0
|
|
20230613,161100,858423291,1307,1307,1307,1307,0
|
|
20230613,161000,858423291,1307,1307,1307,1307,0
|
|
20230613,160900,858423291,1307,1307,1307,1307,0
|
|
20230613,160800,858423291,1307,1307,1307,1307,0
|
|
20230613,160700,858423291,1307,1307,1307,1307,0
|
|
20230613,160600,858423291,1307,1307,1307,1307,0
|
|
20230613,160500,858423291,1307,1307,1307,1307,0
|
|
20230613,160400,858423291,1307,1307,1307,1307,0
|
|
20230613,160300,858423291,1307,1307,1307,1307,0
|
|
20230613,160200,858423291,1307,1307,1307,1307,3765
|
|
20230613,160100,858423291,1307,1307,1307,1307,0
|
|
20230613,160000,858423291,1307,1307,1307,1307,0
|
|
20230613,155900,858423291,1307,1307,1307,1307,0
|
|
20230613,155800,858423291,1307,1307,1307,1307,0
|
|
20230613,155700,858423291,1307,1307,1307,1307,0
|
|
20230613,155600,858423291,1307,1307,1307,1307,0
|
|
20230613,155500,858423291,1307,1307,1307,1307,0
|
|
20230613,155400,858423291,1307,1307,1307,1307,0
|
|
20230613,155300,858423291,1307,1307,1307,1307,0
|
|
20230613,155200,858423291,1307,1307,1307,1307,0
|
|
20230613,155100,858423291,1307,1307,1307,1307,0
|
|
20230613,155000,858423291,1307,1307,1307,1307,0
|
|
20230613,154900,858423291,1307,1307,1307,1307,0
|
|
20230613,154800,858423291,1307,1307,1307,1307,0
|
|
20230613,154700,858423291,1307,1307,1307,1307,0
|
|
20230613,154600,858423291,1307,1307,1307,1307,0
|
|
20230613,154500,858423291,1307,1307,1307,1307,0
|
|
20230613,154400,858423291,1307,1307,1307,1307,0
|
|
20230613,154300,858423291,1307,1307,1307,1307,0
|
|
20230613,154200,858423291,1307,1307,1307,1307,0
|
|
20230613,154100,858423291,1307,1307,1307,1307,0
|
|
20230613,154000,858423291,1307,1307,1307,1307,0
|
|
20230613,153900,858423291,1307,1307,1307,1307,0
|
|
20230613,153800,858423291,1307,1307,1307,1307,0
|
|
20230613,153700,858423291,1307,1307,1307,1307,0
|
|
20230613,153600,858423291,1307,1307,1307,1307,0
|
|
20230613,153500,858423291,1307,1307,1307,1307,0
|
|
20230613,153400,858423291,1307,1307,1307,1307,0
|
|
20230613,153300,858423291,1307,1307,1307,1307,0
|
|
20230613,153200,858423291,1307,1307,1307,1307,3765
|
|
20230613,153100,858423291,1307,1307,1307,1307,0
|
|
20230613,153000,858423291,1307,1307,1307,1307,3765
|
|
20230613,152900,853502436,1310,1310,1310,1310,0
|
|
20230613,152800,853502436,1310,1310,1310,1310,0
|
|
20230613,152700,853502436,1310,1310,1310,1310,0
|
|
20230613,152600,853502436,1310,1310,1310,1310,0
|
|
20230613,152500,853502436,1310,1310,1310,1310,0
|
|
20230613,152400,853502436,1310,1310,1310,1310,0
|
|
20230613,152300,853502436,1310,1310,1310,1310,0
|
|
20230613,152200,853502436,1310,1310,1310,1310,0
|
|
20230613,152100,853502436,1310,1310,1310,1310,0
|
|
20230613,152000,853502436,1310,1310,1310,1310,0
|
|
20230613,151900,853502436,1310,1310,1310,1310,773
|
|
20230613,151800,852489806,1310,1310,1310,1307,1587
|
|
20230613,151700,850415576,1307,1307,1310,1307,2253
|
|
20230613,151600,847470896,1307,1307,1307,1307,4001
|
|
20230613,151500,842241589,1310,1310,1310,1307,207
|
|
20230613,151400,841970875,1310,1309,1310,1309,1323
|
|
20230613,151300,840239035,1309,1309,1309,1309,776
|
|
20230613,151200,839223251,1309,1309,1309,1309,355
|
|
20230613,151100,838758556,1309,1307,1309,1307,6464
|
|
20230613,151000,830303348,1307,1309,1309,1307,4624
|
|
20230613,150900,824255034,1309,1309,1310,1309,5663
|
|
20230613,150800,816842166,1309,1311,1311,1309,8215
|
|
20230613,150700,806079385,1313,1313,1313,1313,441
|
|
20230613,150600,805500352,1313,1311,1313,1311,369
|
|
20230613,150500,805016591,1313,1312,1313,1311,2565
|
|
20230613,150400,801651856,1312,1312,1312,1312,1799
|
|
20230613,150300,799291568,1312,1312,1312,1312,3168
|
|
20230613,150200,795135152,1316,1316,1316,1316,0
|
|
20230613,150100,795135152,1316,1316,1316,1316,223
|
|
20230613,150000,794841684,1312,1310,1312,1310,1619
|
|
20230613,145900,792719416,1312,1312,1312,1312,2000
|
|
20230613,145800,790095416,1310,1310,1310,1310,13
|
|
20230613,145700,790078386,1312,1310,1312,1310,91
|
|
20230613,145600,789959174,1310,1310,1310,1310,2
|
|
20230613,145500,789956554,1310,1311,1312,1309,2462
|
|
20230613,145400,786731821,1310,1310,1310,1310,0
|
|
20230613,145300,786731821,1310,1310,1310,1310,361
|
|
20230613,145200,786258911,1309,1310,1310,1309,1385
|
|
20230613,145100,784445561,1312,1309,1312,1309,814
|
|
20230613,145000,783378230,1309,1309,1309,1309,341
|
|
20230613,144900,782931861,1309,1309,1310,1309,6218
|
|
20230613,144800,774792122,1310,1310,1311,1309,3107
|
|
20230613,144700,770723292,1310,1311,1311,1310,2978
|
|
20230613,144600,766820908,1311,1311,1311,1311,96
|
|
20230613,144500,766695052,1311,1311,1312,1310,2338
|
|
20230613,144400,763629774,1310,1310,1310,1310,289
|
|
20230613,144300,763251184,1311,1310,1311,1310,380
|
|
20230613,144200,762753077,1312,1310,1312,1310,454
|
|
20230613,144100,762158333,1310,1311,1311,1310,1562
|
|
20230613,144000,760111160,1311,1312,1312,1311,2589
|
|
20230613,143900,756716001,1312,1314,1314,1312,571
|
|
20230613,143800,755965747,1314,1315,1315,1314,31
|
|
20230613,143700,755924983,1315,1315,1315,1315,0
|
|
20230613,143600,755924983,1315,1314,1315,1314,3
|
|
20230613,143500,755921040,1315,1315,1315,1315,3
|
|
20230613,143400,755917095,1315,1315,1315,1315,61
|
|
20230613,143300,755836880,1315,1317,1317,1315,24
|
|
20230613,143200,755805308,1318,1317,1318,1316,13344
|
|
20230613,143100,738223595,1317,1312,1317,1312,3654
|
|
20230613,143000,733420769,1312,1311,1312,1310,341
|
|
20230613,142900,732973736,1311,1311,1311,1311,3
|
|
20230613,142800,732969803,1310,1310,1310,1310,1000
|
|
20230613,142700,731659803,1310,1310,1310,1310,939
|
|
20230613,142600,730429713,1310,1310,1310,1310,720
|
|
20230613,142500,729486513,1310,1310,1310,1310,3270
|
|
20230613,142400,725202813,1310,1311,1311,1310,1271
|
|
20230613,142300,723536800,1310,1310,1311,1310,602
|
|
20230613,142200,722748179,1310,1310,1310,1310,29
|
|
20230613,142100,722710189,1311,1311,1311,1311,2
|
|
20230613,142000,722707567,1310,1310,1310,1310,531
|
|
20230613,141900,722011957,1310,1310,1310,1310,1
|
|
20230613,141800,722010647,1309,1309,1309,1309,0
|
|
20230613,141700,722010647,1309,1310,1311,1309,4307
|
|
20230613,141600,716366171,1310,1311,1311,1310,501
|
|
20230613,141500,715709860,1308,1308,1308,1308,0
|
|
20230613,141400,715709860,1308,1308,1308,1308,10
|
|
20230613,141300,715696780,1308,1308,1308,1308,1719
|
|
20230613,141200,713448328,1308,1310,1310,1308,823
|
|
20230613,141100,712371016,1310,1310,1310,1310,20
|
|
20230613,141000,712344816,1310,1310,1310,1310,68
|
|
20230613,140900,712255736,1310,1310,1310,1310,232
|
|
20230613,140800,711951816,1311,1311,1311,1311,4
|
|
20230613,140700,711946572,1311,1311,1311,1311,1
|
|
20230613,140600,711945261,1312,1310,1312,1310,6
|
|
20230613,140500,711937399,1308,1308,1308,1308,299
|
|
20230613,140400,711546307,1310,1310,1310,1310,0
|
|
20230613,140300,711546307,1310,1310,1310,1310,0
|
|
20230613,140200,711546307,1310,1309,1310,1309,104
|
|
20230613,140100,711410170,1310,1310,1310,1310,818
|
|
20230613,140000,710338590,1312,1312,1312,1312,1
|
|
20230613,135900,710337278,1310,1310,1310,1310,44
|
|
20230613,135800,710279638,1313,1313,1313,1313,1
|
|
20230613,135700,710278325,1309,1307,1309,1307,1211
|
|
20230613,135600,708693141,1307,1307,1307,1307,90
|
|
20230613,135500,708575511,1306,1306,1306,1306,0
|
|
20230613,135400,708575511,1306,1307,1307,1306,119
|
|
20230613,135300,708420093,1306,1307,1307,1306,2907
|
|
20230613,135200,704621308,1309,1310,1310,1309,200
|
|
20230613,135100,704359408,1310,1310,1310,1310,10
|
|
20230613,135000,704346308,1310,1310,1310,1310,1
|
|
20230613,134900,704344998,1309,1310,1310,1309,3148
|
|
20230613,134800,700223176,1316,1309,1316,1309,1131
|
|
20230613,134700,698742676,1307,1307,1307,1307,0
|
|
20230613,134600,698742676,1307,1307,1307,1307,2
|
|
20230613,134500,698740062,1309,1307,1309,1307,1075
|
|
20230613,134400,697334275,1307,1307,1307,1307,6
|
|
20230613,134300,697326433,1306,1306,1306,1306,850
|
|
20230613,134200,696216333,1307,1307,1307,1307,1
|
|
20230613,134100,696215026,1306,1306,1306,1306,0
|
|
20230613,134000,696215026,1306,1307,1307,1306,2250
|
|
20230613,133900,693274431,1308,1307,1308,1307,1981
|
|
20230613,133800,690685064,1307,1308,1308,1307,166
|
|
20230613,133700,690468101,1308,1308,1308,1308,0
|
|
20230613,133600,690468101,1308,1308,1308,1308,0
|
|
20230613,133500,690468101,1308,1308,1308,1307,1695
|
|
20230613,133400,688252216,1308,1310,1310,1308,2166
|
|
20230613,133300,685418392,1310,1309,1310,1308,1994
|
|
20230613,133200,682808508,1309,1307,1309,1307,9841
|
|
20230613,133100,669935784,1308,1307,1308,1307,743
|
|
20230613,133000,668964183,1308,1308,1308,1308,510
|
|
20230613,132900,668297103,1309,1309,1309,1306,2889
|
|
20230613,132800,664518369,1309,1309,1309,1309,33
|
|
20230613,132700,664475172,1309,1309,1309,1309,18
|
|
20230613,132600,664451610,1311,1303,1311,1303,3
|
|
20230613,132500,664447693,1303,1306,1306,1303,4527
|
|
20230613,132400,658545808,1303,1307,1307,1302,6201
|
|
20230613,132300,650458546,1307,1311,1311,1307,6356
|
|
20230613,132200,642133602,1311,1312,1312,1311,1916
|
|
20230613,132100,639620585,1313,1316,1316,1312,3091
|
|
20230613,132000,635559449,1318,1318,1318,1318,751
|
|
20230613,131900,634569631,1318,1318,1318,1318,0
|
|
20230613,131800,634569631,1318,1318,1318,1318,1
|
|
20230613,131700,634568313,1318,1318,1318,1318,0
|
|
20230613,131600,634568313,1318,1318,1318,1318,0
|
|
20230613,131500,634568313,1318,1316,1318,1316,6
|
|
20230613,131400,634560415,1318,1317,1318,1316,122
|
|
20230613,131300,634399859,1318,1317,1318,1317,21
|
|
20230613,131200,634372201,1316,1316,1318,1316,711
|
|
20230613,131100,633436503,1315,1316,1316,1315,3644
|
|
20230613,131000,628642433,1316,1316,1316,1316,132
|
|
20230613,130900,628468721,1318,1319,1319,1317,1866
|
|
20230613,130800,626010740,1322,1319,1322,1318,1761
|
|
20230613,130700,623689045,1319,1319,1319,1319,32
|
|
20230613,130600,623646837,1319,1318,1321,1318,315
|
|
20230613,130500,623231386,1318,1322,1322,1318,575
|
|
20230613,130400,622473402,1322,1321,1322,1318,41
|
|
20230613,130300,622419252,1321,1319,1321,1319,269
|
|
20230613,130200,622064439,1319,1319,1319,1319,33
|
|
20230613,130100,622020912,1323,1319,1323,1318,530
|
|
20230613,130000,621321862,1319,1320,1320,1319,385
|
|
20230613,125900,620813801,1325,1325,1325,1325,0
|
|
20230613,125800,620813801,1325,1325,1325,1325,1
|
|
20230613,125700,620812476,1319,1320,1320,1319,1331
|
|
20230613,125600,619056881,1325,1325,1325,1325,0
|
|
20230613,125500,619056881,1325,1320,1325,1319,2014
|
|
20230613,125400,616398984,1320,1322,1325,1320,4274
|
|
20230613,125300,610753338,1327,1322,1327,1321,3406
|
|
20230613,125200,606251080,1322,1329,1329,1322,6761
|
|
20230613,125100,597308195,1330,1330,1330,1330,0
|
|
20230613,125000,597308195,1330,1330,1330,1330,0
|
|
20230613,124900,597308195,1330,1330,1330,1330,0
|
|
20230613,124800,597308195,1330,1330,1330,1330,0
|
|
20230613,124700,597308195,1330,1330,1330,1324,841
|
|
20230613,124600,596194189,1330,1326,1330,1325,5001
|
|
20230613,124500,589567775,1330,1330,1330,1330,1000
|
|
20230613,124400,588237775,1330,1328,1330,1328,2
|
|
20230613,124300,588235117,1330,1329,1330,1329,908
|
|
20230613,124200,587027970,1329,1326,1329,1326,1165
|
|
20230613,124100,585483165,1329,1329,1329,1326,702
|
|
20230613,124000,584552304,1329,1329,1329,1329,37
|
|
20230613,123900,584503131,1329,1329,1329,1329,0
|
|
20230613,123800,584503131,1329,1330,1330,1329,68
|
|
20230613,123700,584412739,1330,1330,1330,1330,2
|
|
20230613,123600,584410079,1328,1329,1329,1328,1803
|
|
20230613,123500,582015692,1330,1329,1330,1329,42
|
|
20230613,123400,581959872,1330,1331,1331,1321,4078
|
|
20230613,123300,576564993,1331,1332,1336,1331,2930
|
|
20230613,123200,572664941,1338,1330,1338,1330,2697
|
|
20230613,123100,569075445,1331,1322,1331,1322,258
|
|
20230613,123000,568734360,1322,1321,1331,1321,1101
|
|
20230613,122900,567272867,1320,1327,1327,1320,11514
|
|
20230613,122800,552032852,1328,1328,1328,1328,155
|
|
20230613,122700,551827012,1326,1327,1328,1326,6104
|
|
20230613,122600,543729503,1327,1330,1331,1327,1800
|
|
20230613,122500,541339373,1331,1331,1331,1331,0
|
|
20230613,122400,541339373,1331,1331,1331,1331,0
|
|
20230613,122300,541339373,1331,1326,1331,1326,121
|
|
20230613,122200,541178922,1325,1331,1331,1325,9180
|
|
20230613,122100,528992449,1332,1334,1336,1332,6005
|
|
20230613,122000,520985279,1336,1336,1336,1334,1151
|
|
20230613,121900,519447665,1338,1341,1342,1336,426
|
|
20230613,121800,518876913,1342,1339,1342,1339,67
|
|
20230613,121700,518787197,1342,1340,1343,1340,295
|
|
20230613,121600,518391382,1339,1343,1343,1339,423
|
|
20230613,121500,517824968,1339,1341,1344,1339,9099
|
|
20230613,121400,505632505,1341,1339,1341,1339,1702
|
|
20230613,121300,503350667,1340,1339,1340,1339,125
|
|
20230613,121200,503183291,1340,1339,1340,1339,3375
|
|
20230613,121100,498660915,1340,1339,1340,1339,2923
|
|
20230613,121000,494745643,1339,1339,1339,1339,747
|
|
20230613,120900,493745410,1340,1340,1340,1340,0
|
|
20230613,120800,493745410,1340,1334,1340,1334,424
|
|
20230613,120700,493179785,1335,1336,1340,1335,1888
|
|
20230613,120600,490658038,1340,1339,1340,1337,11759
|
|
20230613,120500,474924293,1341,1339,1341,1339,338
|
|
20230613,120400,474471672,1341,1340,1341,1340,2
|
|
20230613,120300,474468991,1342,1340,1342,1340,930
|
|
20230613,120200,473222121,1340,1340,1340,1340,1
|
|
20230613,120100,473220781,1340,1338,1340,1338,7885
|
|
20230613,120000,462668887,1339,1339,1339,1338,12734
|
|
20230613,115900,445624263,1339,1339,1340,1339,246
|
|
20230613,115800,445294742,1340,1340,1340,1339,4089
|
|
20230613,115700,439815600,1343,1343,1343,1343,11
|
|
20230613,115600,439800827,1344,1344,1344,1339,2393
|
|
20230613,115500,436584640,1345,1345,1345,1345,1449
|
|
20230613,115400,434635735,1345,1337,1345,1337,13759
|
|
20230613,115300,416171649,1341,1337,1341,1336,1659
|
|
20230613,115200,413953674,1337,1338,1341,1336,2990
|
|
20230613,115100,409956088,1337,1338,1338,1337,101
|
|
20230613,115000,409820951,1336,1335,1337,1333,5999
|
|
20230613,114900,401807356,1337,1337,1337,1337,2927
|
|
20230613,114800,397893957,1337,1339,1339,1337,2584
|
|
20230613,114700,394438543,1338,1339,1339,1337,650
|
|
20230613,114600,393568928,1339,1337,1339,1337,567
|
|
20230613,114500,392810845,1339,1340,1341,1339,5108
|
|
20230613,114400,385965206,1340,1337,1340,1337,5542
|
|
20230613,114300,378551231,1337,1330,1337,1328,440
|
|
20230613,114200,377966360,1331,1333,1333,1331,329
|
|
20230613,114100,377528134,1332,1338,1339,1332,3524
|
|
20230613,114000,372810832,1339,1338,1339,1338,233
|
|
20230613,113900,372498855,1339,1340,1340,1337,313
|
|
20230613,113800,372080084,1342,1334,1342,1333,245
|
|
20230613,113700,371752259,1343,1334,1343,1334,5485
|
|
20230613,113600,364404497,1330,1331,1331,1327,4184
|
|
20230613,113500,358844258,1340,1332,1342,1332,5443
|
|
20230613,113400,351593858,1332,1326,1332,1326,2859
|
|
20230613,113300,347785772,1324,1337,1345,1317,22967
|
|
20230613,113200,317180950,1337,1330,1337,1330,10613
|
|
20230613,113100,303035982,1322,1335,1335,1322,5355
|
|
20230613,113000,295892389,1334,1321,1335,1321,15537
|
|
20230613,112900,275292171,1319,1315,1319,1315,6449
|
|
20230613,112800,266798516,1313,1313,1313,1313,3029
|
|
20230613,112700,262821439,1313,1313,1313,1313,837
|
|
20230613,112600,261722458,1313,1313,1313,1313,0
|
|
20230613,112500,261722458,1313,1315,1315,1313,1042
|
|
20230613,112400,260352312,1316,1316,1316,1316,483
|
|
20230613,112300,259716684,1316,1319,1319,1316,629
|
|
20230613,112200,258888294,1319,1321,1321,1319,401
|
|
20230613,112100,258359197,1322,1322,1322,1322,5
|
|
20230613,112000,258352587,1322,1322,1322,1322,0
|
|
20230613,111900,258352587,1322,1322,1322,1322,1003
|
|
20230613,111800,257026621,1322,1321,1322,1321,65
|
|
20230613,111700,256940755,1318,1321,1321,1318,2758
|
|
20230613,111600,253302040,1321,1321,1322,1321,622
|
|
20230613,111500,252480377,1321,1320,1321,1319,1560
|
|
20230613,111400,250420417,1322,1320,1322,1318,1733
|
|
20230613,111300,248133802,1322,1319,1322,1319,198
|
|
20230613,111200,247872637,1320,1322,1322,1320,452
|
|
20230613,111100,247275099,1323,1317,1323,1317,9936
|
|
20230613,111000,234161639,1317,1316,1317,1316,1851
|
|
20230613,110900,231725365,1316,1315,1316,1315,3280
|
|
20230613,110800,227411352,1315,1310,1315,1310,5636
|
|
20230613,110700,220018294,1310,1309,1310,1309,116
|
|
20230613,110600,219866449,1308,1308,1308,1308,110
|
|
20230613,110500,219722569,1308,1307,1308,1307,32
|
|
20230613,110400,219680744,1307,1307,1307,1307,0
|
|
20230613,110300,219680744,1307,1307,1307,1307,79
|
|
20230613,110200,219577491,1307,1306,1307,1306,41
|
|
20230613,110100,219523943,1307,1307,1307,1307,29
|
|
20230613,110000,219486040,1309,1309,1309,1309,19
|
|
20230613,105900,219461169,1310,1310,1310,1310,0
|
|
20230613,105800,219461169,1310,1310,1310,1310,779
|
|
20230613,105700,218440679,1309,1310,1310,1309,205
|
|
20230613,105600,218172333,1309,1308,1309,1308,115
|
|
20230613,105500,218021819,1309,1309,1309,1309,0
|
|
20230613,105400,218021819,1309,1306,1309,1304,10002
|
|
20230613,105300,204968410,1309,1309,1309,1309,0
|
|
20230613,105200,204968410,1309,1309,1309,1309,1
|
|
20230613,105100,204967101,1309,1312,1312,1309,1019
|
|
20230613,105000,203633200,1312,1312,1312,1312,0
|
|
20230613,104900,203633200,1312,1310,1312,1309,15
|
|
20230613,104800,203613550,1309,1307,1309,1307,7122
|
|
20230613,104700,194297994,1306,1306,1306,1306,1063
|
|
20230613,104600,192909716,1307,1307,1307,1307,162
|
|
20230613,104500,192697982,1307,1305,1307,1305,1583
|
|
20230613,104400,190629311,1305,1305,1305,1305,0
|
|
20230613,104300,190629311,1305,1304,1305,1304,67
|
|
20230613,104200,190541942,1305,1304,1305,1304,1004
|
|
20230613,104100,189232722,1305,1305,1305,1305,42
|
|
20230613,104000,189177912,1307,1306,1307,1306,111
|
|
20230613,103900,189032922,1307,1307,1307,1307,0
|
|
20230613,103800,189032922,1307,1307,1307,1307,0
|
|
20230613,103700,189032922,1307,1306,1307,1306,35
|
|
20230613,103600,188987211,1303,1306,1307,1303,2502
|
|
20230613,103500,185725598,1304,1304,1304,1304,501
|
|
20230613,103400,185072294,1307,1307,1307,1307,0
|
|
20230613,103300,185072294,1307,1307,1307,1307,30
|
|
20230613,103200,185033084,1307,1307,1307,1307,0
|
|
20230613,103100,185033084,1307,1303,1307,1303,1504
|
|
20230613,103000,183073368,1303,1303,1303,1303,4276
|
|
20230613,102900,177501740,1303,1302,1303,1302,305
|
|
20230613,102800,177104625,1303,1307,1307,1303,3239
|
|
20230613,102700,172884052,1303,1303,1303,1303,191
|
|
20230613,102600,172635179,1303,1304,1304,1303,267
|
|
20230613,102500,172287171,1304,1307,1308,1304,855
|
|
20230613,102400,171169957,1308,1308,1308,1308,1043
|
|
20230613,102300,169805713,1307,1304,1307,1304,771
|
|
20230613,102200,168798019,1307,1306,1307,1306,2
|
|
20230613,102100,168795406,1305,1305,1305,1305,10
|
|
20230613,102000,168782356,1305,1308,1308,1305,193
|
|
20230613,101900,168530485,1305,1305,1305,1305,2008
|
|
20230613,101800,165910045,1305,1307,1307,1303,1137
|
|
20230613,101700,164425084,1307,1303,1307,1303,3572
|
|
20230613,101600,159770764,1303,1304,1304,1303,30
|
|
20230613,101500,159731670,1303,1303,1307,1303,1301
|
|
20230613,101400,158035849,1303,1303,1303,1303,507
|
|
20230613,101300,157375228,1304,1305,1305,1304,379
|
|
20230613,101200,156881011,1304,1307,1307,1304,7603
|
|
20230613,101100,146957940,1308,1308,1308,1308,100
|
|
20230613,101000,146827140,1308,1307,1308,1307,2
|
|
20230613,100900,146824525,1307,1306,1307,1305,1540
|
|
20230613,100800,144813495,1306,1307,1307,1306,819
|
|
20230613,100700,143743637,1308,1307,1308,1307,1216
|
|
20230613,100600,142153974,1308,1308,1308,1308,303
|
|
20230613,100500,141757650,1310,1310,1310,1310,27
|
|
20230613,100400,141722280,1310,1310,1310,1308,2595
|
|
20230613,100300,138327816,1310,1310,1310,1310,1563
|
|
20230613,100200,136280286,1312,1312,1312,1312,0
|
|
20230613,100100,136280286,1312,1308,1312,1308,52
|
|
20230613,100000,136212266,1312,1312,1312,1312,0
|
|
20230613,095900,136212266,1312,1312,1312,1312,1
|
|
20230613,095800,136210954,1312,1312,1312,1312,2301
|
|
20230613,095700,133192042,1313,1312,1313,1310,1526
|
|
20230613,095600,131192779,1313,1310,1313,1308,6206
|
|
20230613,095500,123068656,1313,1312,1313,1310,2933
|
|
20230613,095400,119224312,1312,1312,1312,1311,82
|
|
20230613,095300,119116734,1312,1310,1312,1310,55
|
|
20230613,095200,119044682,1313,1313,1313,1313,30
|
|
20230613,095100,119005292,1313,1314,1316,1309,1469
|
|
20230613,095000,117073627,1315,1311,1315,1311,171
|
|
20230613,094900,116849100,1313,1313,1313,1307,1128
|
|
20230613,094800,115374192,1313,1313,1313,1313,0
|
|
20230613,094700,115374192,1313,1313,1313,1313,1
|
|
20230613,094600,115372879,1308,1308,1308,1308,550
|
|
20230613,094500,114653479,1313,1308,1313,1307,1893
|
|
20230613,094400,112178064,1314,1314,1314,1314,191
|
|
20230613,094300,111927090,1316,1312,1317,1307,3233
|
|
20230613,094200,107690837,1318,1318,1318,1318,0
|
|
20230613,094100,107690837,1318,1311,1318,1311,529
|
|
20230613,094000,106997148,1311,1311,1311,1311,4
|
|
20230613,093900,106991904,1321,1310,1321,1310,230
|
|
20230613,093800,106689867,1309,1311,1311,1309,350
|
|
20230613,093700,106231344,1316,1318,1318,1315,1000
|
|
20230613,093600,104913938,1318,1312,1318,1309,569
|
|
20230613,093500,104168384,1321,1322,1322,1321,2
|
|
20230613,093400,104165741,1322,1315,1322,1315,758
|
|
20230613,093300,103164964,1314,1317,1317,1314,796
|
|
20230613,093200,102118739,1317,1321,1321,1317,3107
|
|
20230613,093100,98015144,1321,1317,1321,1314,1846
|
|
20230613,093000,95579220,1316,1314,1316,1313,10161
|
|
20230613,092900,82228495,1313,1314,1314,1313,301
|
|
20230613,092800,81833281,1308,1309,1309,1308,6
|
|
20230613,092700,81825432,1307,1314,1314,1307,2666
|
|
20230613,092600,78339437,1307,1304,1315,1304,6882
|
|
20230613,092500,69303855,1304,1305,1305,1304,2757
|
|
20230613,092400,65706447,1305,1310,1310,1304,453
|
|
20230613,092300,65115035,1310,1310,1310,1310,201
|
|
20230613,092200,64851725,1311,1308,1311,1308,5472
|
|
20230613,092100,57687101,1306,1303,1306,1303,1730
|
|
20230613,092000,55432836,1303,1304,1304,1303,2892
|
|
20230613,091900,51663360,1307,1307,1308,1307,111
|
|
20230613,091800,51518246,1308,1308,1308,1308,128
|
|
20230613,091700,51350822,1308,1302,1308,1302,1499
|
|
20230613,091600,49397576,1303,1300,1303,1300,84
|
|
20230613,091500,49288373,1299,1299,1299,1297,1006
|
|
20230613,091400,47982941,1299,1301,1301,1299,4944
|
|
20230613,091300,41555185,1306,1306,1306,1306,1000
|
|
20230613,091200,40249185,1306,1306,1306,1306,0
|
|
20230613,091100,40249185,1306,1307,1307,1306,75
|
|
20230613,091000,40151230,1307,1307,1307,1305,777
|
|
20230613,090900,39136475,1307,1300,1307,1300,3305
|
|
20230613,090800,34839968,1300,1302,1304,1300,6364
|
|
20230613,090700,26556216,1302,1303,1303,1302,837
|
|
20230613,090600,25466431,1302,1307,1310,1302,2413
|
|
20230613,090500,22318388,1312,1311,1312,1307,3135
|
|
20230613,090400,18210667,1312,1307,1312,1307,111
|
|
20230613,090300,18065585,1311,1305,1311,1305,705
|
|
20230613,090200,17141336,1311,1305,1311,1303,1564
|
|
20230613,090100,15101410,1305,1313,1315,1305,7848
|
|
20230613,090000,4826525,1313,1308,1313,1308,3690
|