773 lines
35 KiB
CSV
773 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,215000,1932200440,258,258,258,258,105082
|
|
20230623,214900,1932200440,258,258,258,258,0
|
|
20230623,214800,1932200440,258,258,258,258,0
|
|
20230623,214700,1932200440,258,258,258,258,0
|
|
20230623,214600,1932200440,258,258,258,258,0
|
|
20230623,214500,1932200440,258,258,258,258,0
|
|
20230623,214400,1932200440,258,258,258,258,0
|
|
20230623,214300,1932200440,258,258,258,258,0
|
|
20230623,214200,1932200440,258,258,258,258,0
|
|
20230623,214100,1932200440,258,258,258,258,0
|
|
20230623,214000,1932200440,258,258,258,258,0
|
|
20230623,213900,1932200440,258,258,258,258,0
|
|
20230623,213800,1932200440,258,258,258,258,0
|
|
20230623,213700,1932200440,258,258,258,258,0
|
|
20230623,213600,1932200440,258,258,258,258,0
|
|
20230623,213500,1932200440,258,258,258,258,0
|
|
20230623,213400,1932200440,258,258,258,258,0
|
|
20230623,213300,1932200440,258,258,258,258,0
|
|
20230623,213200,1932200440,258,258,258,258,0
|
|
20230623,213100,1932200440,258,258,258,258,0
|
|
20230623,213000,1932200440,258,258,258,258,0
|
|
20230623,212900,1932200440,258,258,258,258,0
|
|
20230623,212800,1932200440,258,258,258,258,0
|
|
20230623,212700,1932200440,258,258,258,258,0
|
|
20230623,212600,1932200440,258,258,258,258,0
|
|
20230623,212500,1932200440,258,258,258,258,0
|
|
20230623,212400,1932200440,258,258,258,258,0
|
|
20230623,212300,1932200440,258,258,258,258,0
|
|
20230623,212200,1932200440,258,258,258,258,0
|
|
20230623,212100,1932200440,258,258,258,258,0
|
|
20230623,212000,1932200440,258,258,258,258,105082
|
|
20230623,211900,1932200440,258,258,258,258,0
|
|
20230623,211800,1932200440,258,258,258,258,0
|
|
20230623,211700,1932200440,258,258,258,258,0
|
|
20230623,211600,1932200440,258,258,258,258,0
|
|
20230623,211500,1932200440,258,258,258,258,0
|
|
20230623,211400,1932200440,258,258,258,258,0
|
|
20230623,211300,1932200440,258,258,258,258,0
|
|
20230623,211200,1932200440,258,258,258,258,0
|
|
20230623,211100,1932200440,258,258,258,258,0
|
|
20230623,211000,1932200440,258,258,258,258,0
|
|
20230623,210900,1932200440,258,258,258,258,0
|
|
20230623,210800,1932200440,258,258,258,258,0
|
|
20230623,210700,1932200440,258,258,258,258,0
|
|
20230623,210600,1932200440,258,258,258,258,0
|
|
20230623,210500,1932200440,258,258,258,258,0
|
|
20230623,210400,1932200440,258,258,258,258,0
|
|
20230623,210300,1932200440,258,258,258,258,0
|
|
20230623,210200,1932200440,258,258,258,258,0
|
|
20230623,210100,1932200440,258,258,258,258,0
|
|
20230623,210000,1932200440,258,258,258,258,0
|
|
20230623,205900,1932200440,258,258,258,258,0
|
|
20230623,205800,1932200440,258,258,258,258,0
|
|
20230623,205700,1932200440,258,258,258,258,0
|
|
20230623,205600,1932200440,258,258,258,258,0
|
|
20230623,205500,1932200440,258,258,258,258,0
|
|
20230623,205400,1932200440,258,258,258,258,0
|
|
20230623,205300,1932200440,258,258,258,258,0
|
|
20230623,205200,1932200440,258,258,258,258,0
|
|
20230623,205100,1932200440,258,258,258,258,0
|
|
20230623,205000,1932200440,258,258,258,258,105082
|
|
20230623,204900,1932200440,258,258,258,258,0
|
|
20230623,204800,1932200440,258,258,258,258,0
|
|
20230623,204700,1932200440,258,258,258,258,0
|
|
20230623,204600,1932200440,258,258,258,258,0
|
|
20230623,204500,1932200440,258,258,258,258,0
|
|
20230623,204400,1932200440,258,258,258,258,0
|
|
20230623,204300,1932200440,258,258,258,258,0
|
|
20230623,204200,1932200440,258,258,258,258,0
|
|
20230623,204100,1932200440,258,258,258,258,0
|
|
20230623,204000,1932200440,258,258,258,258,0
|
|
20230623,203900,1932200440,258,258,258,258,0
|
|
20230623,203800,1932200440,258,258,258,258,0
|
|
20230623,203700,1932200440,258,258,258,258,0
|
|
20230623,203600,1932200440,258,258,258,258,0
|
|
20230623,203500,1932200440,258,258,258,258,0
|
|
20230623,203400,1932200440,258,258,258,258,0
|
|
20230623,203300,1932200440,258,258,258,258,0
|
|
20230623,203200,1932200440,258,258,258,258,0
|
|
20230623,203100,1932200440,258,258,258,258,0
|
|
20230623,203000,1932200440,258,258,258,258,0
|
|
20230623,202900,1932200440,258,258,258,258,0
|
|
20230623,202800,1932200440,258,258,258,258,0
|
|
20230623,202700,1932200440,258,258,258,258,0
|
|
20230623,202600,1932200440,258,258,258,258,0
|
|
20230623,202500,1932200440,258,258,258,258,0
|
|
20230623,202400,1932200440,258,258,258,258,0
|
|
20230623,202300,1932200440,258,258,258,258,0
|
|
20230623,202200,1932200440,258,258,258,258,0
|
|
20230623,202100,1932200440,258,258,258,258,0
|
|
20230623,202000,1932200440,258,258,258,258,105082
|
|
20230623,201900,1932200440,258,258,258,258,0
|
|
20230623,201800,1932200440,258,258,258,258,0
|
|
20230623,201700,1932200440,258,258,258,258,0
|
|
20230623,201600,1932200440,258,258,258,258,0
|
|
20230623,201500,1932200440,258,258,258,258,0
|
|
20230623,201400,1932200440,258,258,258,258,0
|
|
20230623,201300,1932200440,258,258,258,258,0
|
|
20230623,201200,1932200440,258,258,258,258,0
|
|
20230623,201100,1932200440,258,258,258,258,0
|
|
20230623,201000,1932200440,258,258,258,258,0
|
|
20230623,200900,1932200440,258,258,258,258,0
|
|
20230623,200800,1932200440,258,258,258,258,0
|
|
20230623,200700,1932200440,258,258,258,258,0
|
|
20230623,200600,1932200440,258,258,258,258,0
|
|
20230623,200500,1932200440,258,258,258,258,0
|
|
20230623,200400,1932200440,258,258,258,258,0
|
|
20230623,200300,1932200440,258,258,258,258,0
|
|
20230623,200200,1932200440,258,258,258,258,0
|
|
20230623,200100,1932200440,258,258,258,258,0
|
|
20230623,200000,1932200440,258,258,258,258,0
|
|
20230623,195900,1932200440,258,258,258,258,0
|
|
20230623,195800,1932200440,258,258,258,258,0
|
|
20230623,195700,1932200440,258,258,258,258,0
|
|
20230623,195600,1932200440,258,258,258,258,0
|
|
20230623,195500,1932200440,258,258,258,258,0
|
|
20230623,195400,1932200440,258,258,258,258,0
|
|
20230623,195300,1932200440,258,258,258,258,0
|
|
20230623,195200,1932200440,258,258,258,258,0
|
|
20230623,195100,1932200440,258,258,258,258,0
|
|
20230623,195000,1932200440,258,258,258,258,105082
|
|
20230623,194900,1932200440,258,258,258,258,0
|
|
20230623,194800,1932200440,258,258,258,258,0
|
|
20230623,194700,1932200440,258,258,258,258,0
|
|
20230623,194600,1932200440,258,258,258,258,0
|
|
20230623,194500,1932200440,258,258,258,258,0
|
|
20230623,194400,1932200440,258,258,258,258,0
|
|
20230623,194300,1932200440,258,258,258,258,0
|
|
20230623,194200,1932200440,258,258,258,258,0
|
|
20230623,194100,1932200440,258,258,258,258,0
|
|
20230623,194000,1932200440,258,258,258,258,0
|
|
20230623,193900,1932200440,258,258,258,258,0
|
|
20230623,193800,1932200440,258,258,258,258,0
|
|
20230623,193700,1932200440,258,258,258,258,0
|
|
20230623,193600,1932200440,258,258,258,258,0
|
|
20230623,193500,1932200440,258,258,258,258,0
|
|
20230623,193400,1932200440,258,258,258,258,0
|
|
20230623,193300,1932200440,258,258,258,258,0
|
|
20230623,193200,1932200440,258,258,258,258,0
|
|
20230623,193100,1932200440,258,258,258,258,0
|
|
20230623,193000,1932200440,258,258,258,258,0
|
|
20230623,192900,1932200440,258,258,258,258,0
|
|
20230623,192800,1932200440,258,258,258,258,0
|
|
20230623,192700,1932200440,258,258,258,258,0
|
|
20230623,192600,1932200440,258,258,258,258,0
|
|
20230623,192500,1932200440,258,258,258,258,0
|
|
20230623,192400,1932200440,258,258,258,258,0
|
|
20230623,192300,1932200440,258,258,258,258,0
|
|
20230623,192200,1932200440,258,258,258,258,0
|
|
20230623,192100,1932200440,258,258,258,258,0
|
|
20230623,192000,1932200440,258,258,258,258,105082
|
|
20230623,191900,1932200440,258,258,258,258,0
|
|
20230623,191800,1932200440,258,258,258,258,0
|
|
20230623,191700,1932200440,258,258,258,258,0
|
|
20230623,191600,1932200440,258,258,258,258,0
|
|
20230623,191500,1932200440,258,258,258,258,0
|
|
20230623,191400,1932200440,258,258,258,258,0
|
|
20230623,191300,1932200440,258,258,258,258,0
|
|
20230623,191200,1932200440,258,258,258,258,0
|
|
20230623,191100,1932200440,258,258,258,258,0
|
|
20230623,191000,1932200440,258,258,258,258,0
|
|
20230623,190900,1932200440,258,258,258,258,0
|
|
20230623,190800,1932200440,258,258,258,258,0
|
|
20230623,190700,1932200440,258,258,258,258,0
|
|
20230623,190600,1932200440,258,258,258,258,0
|
|
20230623,190500,1932200440,258,258,258,258,0
|
|
20230623,190400,1932200440,258,258,258,258,0
|
|
20230623,190300,1932200440,258,258,258,258,0
|
|
20230623,190200,1932200440,258,258,258,258,0
|
|
20230623,190100,1932200440,258,258,258,258,0
|
|
20230623,190000,1932200440,258,258,258,258,0
|
|
20230623,185900,1932200440,258,258,258,258,0
|
|
20230623,185800,1932200440,258,258,258,258,0
|
|
20230623,185700,1932200440,258,258,258,258,0
|
|
20230623,185600,1932200440,258,258,258,258,0
|
|
20230623,185500,1932200440,258,258,258,258,0
|
|
20230623,185400,1932200440,258,258,258,258,0
|
|
20230623,185300,1932200440,258,258,258,258,0
|
|
20230623,185200,1932200440,258,258,258,258,0
|
|
20230623,185100,1932200440,258,258,258,258,0
|
|
20230623,185000,1932200440,258,258,258,258,105082
|
|
20230623,184900,1932200440,258,258,258,258,0
|
|
20230623,184800,1932200440,258,258,258,258,0
|
|
20230623,184700,1932200440,258,258,258,258,0
|
|
20230623,184600,1932200440,258,258,258,258,0
|
|
20230623,184500,1932200440,258,258,258,258,0
|
|
20230623,184400,1932200440,258,258,258,258,0
|
|
20230623,184300,1932200440,258,258,258,258,0
|
|
20230623,184200,1932200440,258,258,258,258,0
|
|
20230623,184100,1932200440,258,258,258,258,0
|
|
20230623,184000,1932200440,258,258,258,258,0
|
|
20230623,183900,1932200440,258,258,258,258,0
|
|
20230623,183800,1932200440,258,258,258,258,0
|
|
20230623,183700,1932200440,258,258,258,258,0
|
|
20230623,183600,1932200440,258,258,258,258,0
|
|
20230623,183500,1932200440,258,258,258,258,0
|
|
20230623,183400,1932200440,258,258,258,258,0
|
|
20230623,183300,1932200440,258,258,258,258,0
|
|
20230623,183200,1932200440,258,258,258,258,0
|
|
20230623,183100,1932200440,258,258,258,258,0
|
|
20230623,183000,1932200440,258,258,258,258,0
|
|
20230623,182900,1932200440,258,258,258,258,0
|
|
20230623,182800,1932200440,258,258,258,258,0
|
|
20230623,182700,1932200440,258,258,258,258,0
|
|
20230623,182600,1932200440,258,258,258,258,0
|
|
20230623,182500,1932200440,258,258,258,258,0
|
|
20230623,182400,1932200440,258,258,258,258,0
|
|
20230623,182300,1932200440,258,258,258,258,0
|
|
20230623,182200,1932200440,258,258,258,258,0
|
|
20230623,182100,1932200440,258,258,258,258,0
|
|
20230623,182000,1932200440,258,258,258,258,105082
|
|
20230623,181900,1932200440,258,258,258,258,0
|
|
20230623,181800,1932200440,258,258,258,258,0
|
|
20230623,181700,1932200440,258,258,258,258,0
|
|
20230623,181600,1932200440,258,258,258,258,0
|
|
20230623,181500,1932200440,258,258,258,258,0
|
|
20230623,181400,1932200440,258,258,258,258,0
|
|
20230623,181300,1932200440,258,258,258,258,0
|
|
20230623,181200,1932200440,258,258,258,258,0
|
|
20230623,181100,1932200440,258,258,258,258,0
|
|
20230623,181000,1932200440,258,258,258,258,0
|
|
20230623,180900,1932200440,258,258,258,258,0
|
|
20230623,180800,1932200440,258,258,258,258,0
|
|
20230623,180700,1932200440,258,258,258,258,0
|
|
20230623,180600,1932200440,258,258,258,258,0
|
|
20230623,180500,1932200440,258,258,258,258,0
|
|
20230623,180400,1932200440,258,258,258,258,0
|
|
20230623,180300,1932200440,258,258,258,258,0
|
|
20230623,180200,1932200440,258,258,258,258,0
|
|
20230623,180100,1932200440,258,258,258,258,0
|
|
20230623,180000,1932200440,258,258,258,258,0
|
|
20230623,175900,1932200440,258,258,258,258,0
|
|
20230623,175800,1932200440,258,258,258,258,0
|
|
20230623,175700,1932200440,258,258,258,258,0
|
|
20230623,175600,1932200440,258,258,258,258,0
|
|
20230623,175500,1932200440,258,258,258,258,0
|
|
20230623,175400,1932200440,258,258,258,258,0
|
|
20230623,175300,1932200440,258,258,258,258,0
|
|
20230623,175200,1932200440,258,258,258,258,0
|
|
20230623,175100,1932200440,258,258,258,258,0
|
|
20230623,175000,1932200440,258,258,258,258,105082
|
|
20230623,174900,1932200440,258,258,258,258,0
|
|
20230623,174800,1932200440,258,258,258,258,0
|
|
20230623,174700,1932200440,258,258,258,258,0
|
|
20230623,174600,1932200440,258,258,258,258,0
|
|
20230623,174500,1932200440,258,258,258,258,0
|
|
20230623,174400,1932200440,258,258,258,258,0
|
|
20230623,174300,1932200440,258,258,258,258,0
|
|
20230623,174200,1932200440,258,258,258,258,0
|
|
20230623,174100,1932200440,258,258,258,258,0
|
|
20230623,174000,1932200440,258,258,258,258,0
|
|
20230623,173900,1932200440,258,258,258,258,0
|
|
20230623,173800,1932200440,258,258,258,258,0
|
|
20230623,173700,1932200440,258,258,258,258,0
|
|
20230623,173600,1932200440,258,258,258,258,0
|
|
20230623,173500,1932200440,258,258,258,258,0
|
|
20230623,173400,1932200440,258,258,258,258,0
|
|
20230623,173300,1932200440,258,258,258,258,0
|
|
20230623,173200,1932200440,258,258,258,258,0
|
|
20230623,173100,1932200440,258,258,258,258,0
|
|
20230623,173000,1932200440,258,258,258,258,0
|
|
20230623,172900,1932200440,258,258,258,258,0
|
|
20230623,172800,1932200440,258,258,258,258,0
|
|
20230623,172700,1932200440,258,258,258,258,0
|
|
20230623,172600,1932200440,258,258,258,258,0
|
|
20230623,172500,1932200440,258,258,258,258,0
|
|
20230623,172400,1932200440,258,258,258,258,0
|
|
20230623,172300,1932200440,258,258,258,258,0
|
|
20230623,172200,1932200440,258,258,258,258,0
|
|
20230623,172100,1932200440,258,258,258,258,0
|
|
20230623,172000,1932200440,258,258,258,258,105082
|
|
20230623,171900,1932200440,258,258,258,258,0
|
|
20230623,171800,1932200440,258,258,258,258,0
|
|
20230623,171700,1932200440,258,258,258,258,0
|
|
20230623,171600,1932200440,258,258,258,258,0
|
|
20230623,171500,1932200440,258,258,258,258,0
|
|
20230623,171400,1932200440,258,258,258,258,0
|
|
20230623,171300,1932200440,258,258,258,258,0
|
|
20230623,171200,1932200440,258,258,258,258,0
|
|
20230623,171100,1932200440,258,258,258,258,0
|
|
20230623,171000,1932200440,258,258,258,258,0
|
|
20230623,170900,1932200440,258,258,258,258,0
|
|
20230623,170800,1932200440,258,258,258,258,0
|
|
20230623,170700,1932200440,258,258,258,258,0
|
|
20230623,170600,1932200440,258,258,258,258,0
|
|
20230623,170500,1932200440,258,258,258,258,0
|
|
20230623,170400,1932200440,258,258,258,258,0
|
|
20230623,170300,1932200440,258,258,258,258,0
|
|
20230623,170200,1932200440,258,258,258,258,0
|
|
20230623,170100,1932200440,258,258,258,258,0
|
|
20230623,170000,1932200440,258,258,258,258,0
|
|
20230623,165900,1932200440,258,258,258,258,0
|
|
20230623,165800,1932200440,258,258,258,258,0
|
|
20230623,165700,1932200440,258,258,258,258,0
|
|
20230623,165600,1932200440,258,258,258,258,0
|
|
20230623,165500,1932200440,258,258,258,258,0
|
|
20230623,165400,1932200440,258,258,258,258,0
|
|
20230623,165300,1932200440,258,258,258,258,0
|
|
20230623,165200,1932200440,258,258,258,258,0
|
|
20230623,165100,1932200440,258,258,258,258,0
|
|
20230623,165000,1932200440,258,258,258,258,105082
|
|
20230623,164900,1932200440,258,258,258,258,0
|
|
20230623,164800,1932200440,258,258,258,258,0
|
|
20230623,164700,1932200440,258,258,258,258,0
|
|
20230623,164600,1932200440,258,258,258,258,0
|
|
20230623,164500,1932200440,258,258,258,258,0
|
|
20230623,164400,1932200440,258,258,258,258,0
|
|
20230623,164300,1932200440,258,258,258,258,0
|
|
20230623,164200,1932200440,258,258,258,258,0
|
|
20230623,164100,1932200440,258,258,258,258,0
|
|
20230623,164000,1932200440,258,258,258,258,0
|
|
20230623,163900,1932200440,258,258,258,258,0
|
|
20230623,163800,1932200440,258,258,258,258,0
|
|
20230623,163700,1932200440,258,258,258,258,0
|
|
20230623,163600,1932200440,258,258,258,258,0
|
|
20230623,163500,1932200440,258,258,258,258,0
|
|
20230623,163400,1932200440,258,258,258,258,0
|
|
20230623,163300,1932200440,258,258,258,258,0
|
|
20230623,163200,1932200440,258,258,258,258,0
|
|
20230623,163100,1932200440,258,258,258,258,0
|
|
20230623,163000,1932200440,258,258,258,258,0
|
|
20230623,162900,1932200440,258,258,258,258,0
|
|
20230623,162800,1932200440,258,258,258,258,0
|
|
20230623,162700,1932200440,258,258,258,258,0
|
|
20230623,162600,1932200440,258,258,258,258,0
|
|
20230623,162500,1932200440,258,258,258,258,0
|
|
20230623,162400,1932200440,258,258,258,258,0
|
|
20230623,162300,1932200440,258,258,258,258,0
|
|
20230623,162200,1932200440,258,258,258,258,0
|
|
20230623,162100,1932200440,258,258,258,258,0
|
|
20230623,162000,1932200440,258,258,258,258,105082
|
|
20230623,161900,1932200440,258,258,258,258,0
|
|
20230623,161800,1932200440,258,258,258,258,0
|
|
20230623,161700,1932200440,258,258,258,258,0
|
|
20230623,161600,1932200440,258,258,258,258,0
|
|
20230623,161500,1932200440,258,258,258,258,0
|
|
20230623,161400,1932200440,258,258,258,258,0
|
|
20230623,161300,1932200440,258,258,258,258,0
|
|
20230623,161200,1932200440,258,258,258,258,0
|
|
20230623,161100,1932200440,258,258,258,258,0
|
|
20230623,161000,1932200440,258,258,258,258,0
|
|
20230623,160900,1932200440,258,258,258,258,0
|
|
20230623,160800,1932200440,258,258,258,258,0
|
|
20230623,160700,1932200440,258,258,258,258,0
|
|
20230623,160600,1932200440,258,258,258,258,0
|
|
20230623,160500,1932200440,258,258,258,258,0
|
|
20230623,160400,1932200440,258,258,258,258,0
|
|
20230623,160300,1932200440,258,258,258,258,0
|
|
20230623,160200,1932200440,258,258,258,258,0
|
|
20230623,160100,1932200440,258,258,258,258,0
|
|
20230623,160000,1932200440,258,258,258,258,0
|
|
20230623,155900,1932200440,258,258,258,258,0
|
|
20230623,155800,1932200440,258,258,258,258,0
|
|
20230623,155700,1932200440,258,258,258,258,0
|
|
20230623,155600,1932200440,258,258,258,258,0
|
|
20230623,155500,1932200440,258,258,258,258,0
|
|
20230623,155400,1932200440,258,258,258,258,0
|
|
20230623,155300,1932200440,258,258,258,258,0
|
|
20230623,155200,1932200440,258,258,258,258,0
|
|
20230623,155100,1932200440,258,258,258,258,0
|
|
20230623,155000,1932200440,258,258,258,258,105082
|
|
20230623,154900,1932200440,258,258,258,258,0
|
|
20230623,154800,1932200440,258,258,258,258,0
|
|
20230623,154700,1932200440,258,258,258,258,0
|
|
20230623,154600,1932200440,258,258,258,258,0
|
|
20230623,154500,1932200440,258,258,258,258,0
|
|
20230623,154400,1932200440,258,258,258,258,0
|
|
20230623,154300,1932200440,258,258,258,258,0
|
|
20230623,154200,1932200440,258,258,258,258,0
|
|
20230623,154100,1932200440,258,258,258,258,0
|
|
20230623,154000,1932200440,258,258,258,258,0
|
|
20230623,153900,1932200440,258,258,258,258,0
|
|
20230623,153800,1932200440,258,258,258,258,0
|
|
20230623,153700,1932200440,258,258,258,258,0
|
|
20230623,153600,1932200440,258,258,258,258,0
|
|
20230623,153500,1932200440,258,258,258,258,0
|
|
20230623,153400,1932200440,258,258,258,258,0
|
|
20230623,153300,1932200440,258,258,258,258,0
|
|
20230623,153200,1932200440,258,258,258,258,0
|
|
20230623,153100,1932200440,258,258,258,258,0
|
|
20230623,153000,1932200440,258,258,258,258,105082
|
|
20230623,152900,1905089284,260,260,260,260,0
|
|
20230623,152800,1905089284,260,260,260,260,0
|
|
20230623,152700,1905089284,260,260,260,260,0
|
|
20230623,152600,1905089284,260,260,260,260,0
|
|
20230623,152500,1905089284,260,260,260,260,0
|
|
20230623,152400,1905089284,260,260,260,260,0
|
|
20230623,152300,1905089284,260,260,260,260,0
|
|
20230623,152200,1905089284,260,260,260,260,0
|
|
20230623,152100,1905089284,260,260,260,260,0
|
|
20230623,152000,1905089284,260,260,260,260,0
|
|
20230623,151900,1905089284,260,259,260,258,27163
|
|
20230623,151800,1898073552,260,260,260,259,5013
|
|
20230623,151700,1896775172,259,258,260,258,2405
|
|
20230623,151600,1896154172,260,260,260,258,9375
|
|
20230623,151500,1893724816,260,260,260,259,13190
|
|
20230623,151400,1890304723,260,259,260,259,14680
|
|
20230623,151300,1886502402,260,260,260,260,1521
|
|
20230623,151200,1886106942,260,260,260,259,4113
|
|
20230623,151100,1885041597,259,260,260,259,3310
|
|
20230623,151000,1884184267,259,259,260,259,30003
|
|
20230623,150900,1876413488,259,260,260,258,42726
|
|
20230623,150800,1865359481,260,260,260,259,10052
|
|
20230623,150700,1862755961,258,259,260,258,13834
|
|
20230623,150600,1859173104,259,259,259,259,10002
|
|
20230623,150500,1856582586,260,260,260,260,507
|
|
20230623,150400,1856450766,260,260,260,260,1504
|
|
20230623,150300,1856059726,260,260,260,260,140
|
|
20230623,150200,1856023326,260,259,260,259,32758
|
|
20230623,150100,1847539002,259,260,260,259,8792
|
|
20230623,150000,1845260837,260,260,260,259,16674
|
|
20230623,145900,1840940265,260,260,260,260,1948
|
|
20230623,145800,1840433785,259,259,260,259,8588
|
|
20230623,145700,1838206447,259,260,260,259,101
|
|
20230623,145600,1838180188,260,259,260,259,701
|
|
20230623,145500,1837998628,260,259,260,259,8
|
|
20230623,145400,1837996555,260,260,260,260,9
|
|
20230623,145300,1837994215,260,260,260,259,11565
|
|
20230623,145200,1834996679,260,260,260,260,100
|
|
20230623,145100,1834970679,259,259,259,259,2100
|
|
20230623,145000,1834426779,260,260,260,260,27
|
|
20230623,144900,1834419759,260,259,260,259,5025
|
|
20230623,144800,1833118261,260,260,260,260,30
|
|
20230623,144700,1833110461,260,260,260,260,2
|
|
20230623,144600,1833109941,259,260,260,259,4845
|
|
20230623,144500,1831851573,261,260,261,260,486
|
|
20230623,144400,1831725212,261,259,261,259,7846
|
|
20230623,144300,1829685051,260,260,260,260,701
|
|
20230623,144200,1829502791,259,260,260,259,2179
|
|
20230623,144100,1828936751,260,260,260,260,1130
|
|
20230623,144000,1828642951,260,260,260,259,1094
|
|
20230623,143900,1828358512,260,260,260,259,1110
|
|
20230623,143800,1828069919,260,260,260,259,2341
|
|
20230623,143700,1827463593,260,260,260,259,221
|
|
20230623,143600,1827406244,260,260,260,260,241
|
|
20230623,143500,1827343584,260,260,260,259,1222
|
|
20230623,143400,1827026964,259,260,260,259,4966
|
|
20230623,143300,1825740715,260,259,260,259,2424
|
|
20230623,143200,1825110555,260,260,260,260,194
|
|
20230623,143100,1825060115,260,260,260,260,344
|
|
20230623,143000,1824970675,260,261,261,260,8707
|
|
20230623,142900,1822704821,261,261,261,260,6611
|
|
20230623,142800,1820985485,261,260,261,260,20357
|
|
20230623,142700,1815692664,260,260,260,260,114
|
|
20230623,142600,1815663024,260,260,260,260,1333
|
|
20230623,142500,1815316444,260,260,260,260,2
|
|
20230623,142400,1815315924,260,260,260,260,3040
|
|
20230623,142300,1814525524,260,260,260,259,4369
|
|
20230623,142200,1813389752,260,260,260,260,2006
|
|
20230623,142100,1812868192,260,259,260,259,15794
|
|
20230623,142000,1808763974,260,260,260,259,3083
|
|
20230623,141900,1807964193,260,260,260,258,564
|
|
20230623,141800,1807818567,259,259,260,259,41404
|
|
20230623,141700,1797093090,259,258,259,258,2
|
|
20230623,141600,1797092573,258,258,258,258,14
|
|
20230623,141500,1797088961,258,259,259,258,588
|
|
20230623,141400,1796937206,259,259,259,258,58647
|
|
20230623,141300,1781806254,258,259,259,258,5592
|
|
20230623,141200,1780363462,259,259,259,259,114
|
|
20230623,141100,1780333936,259,259,259,259,1431
|
|
20230623,141000,1779963307,259,259,259,259,942
|
|
20230623,140900,1779719329,259,259,259,258,2241
|
|
20230623,140800,1779140922,259,259,259,259,2
|
|
20230623,140700,1779140404,259,258,259,258,2551
|
|
20230623,140600,1778480395,258,258,258,258,120
|
|
20230623,140500,1778449435,258,258,258,258,0
|
|
20230623,140400,1778449435,258,258,258,258,2058
|
|
20230623,140300,1777918471,258,258,258,258,4572
|
|
20230623,140200,1776738895,258,259,259,258,6845
|
|
20230623,140100,1774972753,259,258,259,258,878
|
|
20230623,140000,1774746054,258,258,258,258,1103
|
|
20230623,135900,1774461480,258,259,259,258,231
|
|
20230623,135800,1774401881,259,259,259,259,1
|
|
20230623,135700,1774401622,258,258,258,258,0
|
|
20230623,135600,1774401622,258,258,258,258,2731
|
|
20230623,135500,1773697024,258,259,259,258,2058
|
|
20230623,135400,1773166020,259,258,259,258,13807
|
|
20230623,135300,1769603251,259,258,259,258,18414
|
|
20230623,135200,1764845740,259,259,259,259,28
|
|
20230623,135100,1764838488,259,259,259,259,5359
|
|
20230623,135000,1763450507,258,258,258,258,36189
|
|
20230623,134900,1754113745,259,259,259,258,18371
|
|
20230623,134800,1749357027,259,259,259,259,45
|
|
20230623,134700,1749345372,259,260,260,259,7057
|
|
20230623,134600,1747510609,260,259,260,259,13
|
|
20230623,134500,1747507233,259,259,259,259,7000
|
|
20230623,134400,1745694233,259,259,259,259,6224
|
|
20230623,134300,1744082217,259,259,259,259,1077
|
|
20230623,134200,1743803274,259,260,260,259,13389
|
|
20230623,134100,1740334435,260,259,260,259,2018
|
|
20230623,134000,1739809772,259,259,259,259,753
|
|
20230623,133900,1739614745,259,259,259,259,304
|
|
20230623,133800,1739536009,259,259,259,259,1063
|
|
20230623,133700,1739260692,258,259,259,258,84916
|
|
20230623,133600,1717347448,259,259,259,258,503
|
|
20230623,133500,1717217521,259,259,259,258,350
|
|
20230623,133400,1717126948,258,259,259,258,12855
|
|
20230623,133300,1713808708,259,259,259,259,1323
|
|
20230623,133200,1713466051,259,259,259,259,3164
|
|
20230623,133100,1712646575,259,259,259,258,8405
|
|
20230623,133000,1710474680,259,259,259,259,4102
|
|
20230623,132900,1709412262,259,260,260,259,2096
|
|
20230623,132800,1708867343,260,260,260,260,30
|
|
20230623,132700,1708859543,259,260,260,259,4179
|
|
20230623,132600,1707775003,260,259,260,259,115
|
|
20230623,132500,1707745104,260,260,260,259,3681
|
|
20230623,132400,1706788045,260,260,260,260,20
|
|
20230623,132300,1706782845,259,260,260,259,1453
|
|
20230623,132200,1706405705,260,260,260,259,10725
|
|
20230623,132100,1703622742,259,259,260,259,2347
|
|
20230623,132000,1703014768,259,258,259,258,45584
|
|
20230623,131900,1691238489,258,259,259,258,5406
|
|
20230623,131800,1689838701,258,258,258,258,1835
|
|
20230623,131700,1689365271,258,258,258,258,155
|
|
20230623,131600,1689325281,258,258,259,258,28590
|
|
20230623,131500,1681949059,258,259,259,258,7008
|
|
20230623,131400,1680140887,259,258,259,258,1520
|
|
20230623,131300,1679748707,259,259,259,259,1013
|
|
20230623,131200,1679486340,259,259,259,259,2313
|
|
20230623,131100,1678887273,259,258,259,258,2650
|
|
20230623,131000,1678201223,258,259,259,258,15893
|
|
20230623,130900,1674100728,258,258,258,258,7248
|
|
20230623,130800,1672230744,258,258,258,258,9929
|
|
20230623,130700,1669669062,258,258,258,258,2323
|
|
20230623,130600,1669069728,258,258,258,258,0
|
|
20230623,130500,1669069728,258,260,260,258,13408
|
|
20230623,130400,1665605157,260,260,260,259,2602
|
|
20230623,130300,1664930737,259,260,260,259,1464
|
|
20230623,130200,1664550691,260,260,260,260,828
|
|
20230623,130100,1664335411,260,260,260,260,0
|
|
20230623,130000,1664335411,260,259,260,258,23091
|
|
20230623,125900,1658336550,259,259,260,259,6317
|
|
20230623,125800,1656700435,259,259,259,259,540
|
|
20230623,125700,1656560575,259,259,259,259,920
|
|
20230623,125600,1656322295,259,259,260,259,22557
|
|
20230623,125500,1650477914,260,260,260,260,3041
|
|
20230623,125400,1649687254,260,260,260,260,6
|
|
20230623,125300,1649685694,260,260,260,260,346
|
|
20230623,125200,1649595734,260,260,260,260,16397
|
|
20230623,125100,1645332514,259,260,260,259,4607
|
|
20230623,125000,1644138694,259,259,259,259,15281
|
|
20230623,124900,1640180915,260,260,260,258,64924
|
|
20230623,124800,1623306507,260,259,260,259,18750
|
|
20230623,124700,1618450141,259,259,259,259,17623
|
|
20230623,124600,1613885784,259,259,260,259,2171
|
|
20230623,124500,1613323485,259,259,260,259,1983
|
|
20230623,124400,1612809883,259,259,259,259,14670
|
|
20230623,124300,1609010353,259,260,260,259,118
|
|
20230623,124200,1608979723,259,260,260,259,13
|
|
20230623,124100,1608976344,259,259,259,259,876
|
|
20230623,124000,1608749460,260,260,260,260,5112
|
|
20230623,123900,1607420340,260,260,260,260,19
|
|
20230623,123800,1607415400,260,259,260,259,436
|
|
20230623,123700,1607302311,259,260,260,259,165
|
|
20230623,123600,1607259564,260,260,260,260,218
|
|
20230623,123500,1607202884,260,259,260,259,11802
|
|
20230623,123400,1604146131,259,259,260,259,4229
|
|
20230623,123300,1603050814,260,259,260,259,33
|
|
20230623,123200,1603042237,259,259,259,259,500
|
|
20230623,123100,1602912737,259,259,259,259,0
|
|
20230623,123000,1602912737,259,259,260,259,1376
|
|
20230623,122900,1602555965,260,259,260,259,1134
|
|
20230623,122800,1602262258,260,260,260,260,1134
|
|
20230623,122700,1601967418,260,260,260,260,319
|
|
20230623,122600,1601884478,260,260,260,260,3870
|
|
20230623,122500,1600878278,259,260,260,259,4531
|
|
20230623,122400,1599700396,260,258,260,258,10031
|
|
20230623,122300,1597102339,259,260,260,259,4425
|
|
20230623,122200,1595955673,260,260,260,260,75
|
|
20230623,122100,1595936173,260,260,260,260,96
|
|
20230623,122000,1595911213,259,260,260,258,33150
|
|
20230623,121900,1587296478,260,259,260,258,97000
|
|
20230623,121800,1562248905,259,260,260,259,692
|
|
20230623,121700,1562069675,260,260,260,260,617
|
|
20230623,121600,1561909255,260,260,260,260,16
|
|
20230623,121500,1561905095,260,260,260,260,1
|
|
20230623,121400,1561904835,259,259,259,259,38
|
|
20230623,121300,1561894993,259,259,259,259,100
|
|
20230623,121200,1561869093,259,259,259,259,2302
|
|
20230623,121100,1561272875,259,260,260,259,959
|
|
20230623,121000,1561023554,260,259,260,258,114734
|
|
20230623,120900,1531399215,259,259,259,259,10204
|
|
20230623,120800,1528756379,259,260,260,259,1358
|
|
20230623,120700,1528403646,260,259,260,259,112
|
|
20230623,120600,1528374576,260,260,260,260,13
|
|
20230623,120500,1528371196,260,260,260,260,114
|
|
20230623,120400,1528341556,260,259,260,259,10039
|
|
20230623,120300,1525741416,260,259,260,259,472
|
|
20230623,120200,1525618967,260,260,260,259,843
|
|
20230623,120100,1525399806,260,260,260,260,50
|
|
20230623,120000,1525386806,259,259,259,259,0
|
|
20230623,115900,1525386806,259,259,259,259,329
|
|
20230623,115800,1525301595,259,260,260,259,59396
|
|
20230623,115700,1509917991,260,260,260,260,754
|
|
20230623,115600,1509721951,260,260,260,260,1001
|
|
20230623,115500,1509461691,260,260,260,260,1606
|
|
20230623,115400,1509044131,260,260,260,260,35031
|
|
20230623,115300,1499936071,259,259,259,259,4300
|
|
20230623,115200,1498822371,259,258,259,258,65
|
|
20230623,115100,1498805596,258,260,260,258,31729
|
|
20230623,115000,1490601509,259,261,261,259,4143
|
|
20230623,114900,1489527449,261,261,261,261,26
|
|
20230623,114800,1489520663,261,261,261,260,20145
|
|
20230623,114700,1484282885,261,260,261,260,40193
|
|
20230623,114600,1473832700,258,259,260,258,28170
|
|
20230623,114500,1466536877,260,260,260,259,13376
|
|
20230623,114400,1463059121,260,259,260,259,4051
|
|
20230623,114300,1462009861,259,260,260,259,8100
|
|
20230623,114200,1459911861,259,259,260,259,18642
|
|
20230623,114100,1455083526,260,260,260,260,600
|
|
20230623,114000,1454927526,259,259,260,259,13571
|
|
20230623,113900,1451411636,260,260,260,260,560
|
|
20230623,113800,1451266036,260,259,260,259,775
|
|
20230623,113700,1451065009,259,260,260,259,2047
|
|
20230623,113600,1450534791,260,261,261,260,14259
|
|
20230623,113500,1446827400,261,260,261,260,16035
|
|
20230623,113400,1442658280,260,260,260,259,142
|
|
20230623,113300,1442621361,259,259,260,258,4712
|
|
20230623,113200,1441400371,260,259,260,258,1184
|
|
20230623,113100,1441094870,258,259,260,258,57348
|
|
20230623,113000,1426294037,259,259,259,259,17476
|
|
20230623,112900,1421767753,260,260,260,259,40
|
|
20230623,112800,1421757365,260,259,260,259,1122
|
|
20230623,112700,1421466465,259,259,260,258,48401
|
|
20230623,112600,1408930605,259,260,260,259,1064
|
|
20230623,112500,1408654027,259,259,260,259,1705
|
|
20230623,112400,1408212431,260,260,260,260,2
|
|
20230623,112300,1408211911,260,259,260,259,856
|
|
20230623,112200,1407990069,260,259,260,259,4344
|
|
20230623,112100,1406863667,260,260,260,260,8955
|
|
20230623,112000,1404535367,261,261,261,261,1212
|
|
20230623,111900,1404219035,261,260,261,260,252
|
|
20230623,111800,1404153264,261,261,261,261,1407
|
|
20230623,111700,1403786037,261,260,261,260,16039
|
|
20230623,111600,1399615885,260,262,262,260,1026
|
|
20230623,111500,1399347099,262,260,262,259,22574
|
|
20230623,111400,1393455971,260,261,261,260,51
|
|
20230623,111300,1393442710,260,261,261,260,17470
|
|
20230623,111200,1388900217,261,261,261,261,753
|
|
20230623,111100,1388703684,261,261,261,261,11459
|
|
20230623,111000,1385712885,261,260,261,260,21531
|
|
20230623,110900,1380093594,261,260,261,260,8243
|
|
20230623,110800,1377949558,260,260,260,259,14311
|
|
20230623,110700,1374230213,260,259,260,259,10114
|
|
20230623,110600,1371600653,260,259,260,259,20685
|
|
20230623,110500,1366243237,259,259,259,259,10776
|
|
20230623,110400,1363452253,259,259,259,259,2550
|
|
20230623,110300,1362791803,259,259,260,258,35892
|
|
20230623,110200,1353495314,260,259,260,259,46075
|
|
20230623,110100,1341560697,259,260,260,259,506
|
|
20230623,110000,1341429140,260,259,260,259,344
|
|
20230623,105900,1341339750,260,260,260,259,4426
|
|
20230623,105800,1340188996,260,261,261,260,5950
|
|
20230623,105700,1338641331,261,260,261,260,5721
|
|
20230623,105600,1337153266,260,260,260,259,2100
|
|
20230623,105500,1336608282,260,260,260,260,5105
|
|
20230623,105400,1335280982,260,260,260,259,6318
|
|
20230623,105300,1333638399,260,260,260,259,1724
|
|
20230623,105200,1333190169,260,260,260,259,56
|
|
20230623,105100,1333175614,260,260,260,259,3705
|
|
20230623,105000,1332215320,258,260,260,258,13301
|
|
20230623,104900,1328770537,258,258,260,258,548
|
|
20230623,104800,1328628933,258,258,260,258,49361
|
|
20230623,104700,1315883893,259,260,260,259,7414
|
|
20230623,104600,1313963186,260,259,260,259,27647
|
|
20230623,104500,1306802561,260,259,260,259,4360
|
|
20230623,104400,1305673217,259,260,260,259,7393
|
|
20230623,104300,1303758425,260,259,260,259,8108
|
|
20230623,104200,1301658449,259,260,260,259,32007
|
|
20230623,104100,1293368081,260,260,260,259,31362
|
|
20230623,104000,1285236992,260,260,261,260,5451
|
|
20230623,103900,1283819532,260,260,260,260,1117
|
|
20230623,103800,1283529112,260,260,261,260,16967
|
|
20230623,103700,1279117688,260,260,260,260,25076
|
|
20230623,103600,1272597928,260,261,261,260,7031
|
|
20230623,103500,1270769026,260,261,261,260,10319
|
|
20230623,103400,1268077060,261,261,261,260,11836
|
|
20230623,103300,1264995390,260,260,261,260,931
|
|
20230623,103200,1264753316,261,261,261,261,1706
|
|
20230623,103100,1264308050,261,260,261,260,9236
|
|
20230623,103000,1261899075,260,261,261,260,7380
|
|
20230623,102900,1259977267,261,261,261,260,898
|
|
20230623,102800,1259743431,261,261,261,260,4175
|
|
20230623,102700,1258654975,261,260,261,260,8909
|
|
20230623,102600,1256338334,261,260,261,259,33985
|
|
20230623,102500,1247499451,260,260,260,259,99018
|
|
20230623,102400,1221755284,260,261,261,260,14824
|
|
20230623,102300,1217900937,261,260,261,260,9664
|
|
20230623,102200,1215388113,260,260,261,260,13377
|
|
20230623,102100,1211896799,260,262,262,260,25051
|
|
20230623,102000,1205369863,262,261,262,261,13715
|
|
20230623,101900,1201789891,262,262,262,261,8459
|
|
20230623,101800,1199573662,262,262,262,260,95151
|
|
20230623,101700,1174825594,261,262,262,260,121206
|
|
20230623,101600,1143190516,262,263,263,262,24681
|
|
20230623,101500,1136723058,263,263,263,262,49288
|
|
20230623,101400,1123808933,263,262,263,262,793
|
|
20230623,101300,1123600764,263,262,263,262,3060
|
|
20230623,101200,1122798490,263,263,263,262,1155
|
|
20230623,101100,1122495372,263,262,263,261,26395
|
|
20230623,101000,1115572744,262,262,263,262,23140
|
|
20230623,100900,1109509748,262,262,263,261,56535
|
|
20230623,100800,1094708560,262,262,262,261,8559
|
|
20230623,100700,1092466261,261,261,262,261,1090
|
|
20230623,100600,1092180979,262,262,262,261,4346
|
|
20230623,100500,1091045886,261,262,262,261,9436
|
|
20230623,100400,1088575919,262,263,263,261,38738
|
|
20230623,100300,1078426940,263,263,263,261,65500
|
|
20230623,100200,1061243946,263,262,263,261,11902
|
|
20230623,100100,1058126017,262,261,262,260,113165
|
|
20230623,100000,1028598781,261,261,262,261,6162
|
|
20230623,095900,1026989327,261,260,263,260,12058
|
|
20230623,095800,1023837025,260,261,261,260,20657
|
|
20230623,095700,1018463826,261,262,263,260,197123
|
|
20230623,095600,966917879,262,262,263,262,4491
|
|
20230623,095500,965738134,262,262,263,262,11908
|
|
20230623,095400,962618237,263,262,263,262,87660
|
|
20230623,095300,939649808,262,263,263,262,14751
|
|
20230623,095200,935784005,262,263,263,262,3805
|
|
20230623,095100,934786761,263,263,264,263,11683
|
|
20230623,095000,931714122,264,263,264,263,83981
|
|
20230623,094900,909626325,264,264,264,263,4996
|
|
20230623,094800,908310537,264,264,264,263,13560
|
|
20230623,094700,904741622,263,264,264,263,36473
|
|
20230623,094600,895112751,264,265,265,264,26916
|
|
20230623,094500,888006024,264,265,265,264,52719
|
|
20230623,094400,874083845,264,264,265,264,61519
|
|
20230623,094300,857824069,263,263,264,262,69158
|
|
20230623,094200,839616850,262,262,263,262,14162
|
|
20230623,094100,835894263,262,263,263,262,13925
|
|
20230623,094000,832233219,263,262,263,262,35515
|
|
20230623,093900,822895131,263,263,263,262,5478
|
|
20230623,093800,821456603,263,262,263,262,23300
|
|
20230623,093700,815350354,263,263,263,262,18989
|
|
20230623,093600,810371174,262,262,263,262,21103
|
|
20230623,093500,804831787,262,263,263,262,5674
|
|
20230623,093400,803340142,263,263,264,262,31958
|
|
20230623,093300,794950015,263,264,264,263,116529
|
|
20230623,093200,764302641,263,264,264,263,11516
|
|
20230623,093100,761273424,264,265,265,264,25902
|
|
20230623,093000,754432222,264,265,265,263,52645
|
|
20230623,092900,740535686,265,266,266,264,30081
|
|
20230623,092800,732566984,266,265,266,264,18018
|
|
20230623,092700,727791657,265,265,266,263,143457
|
|
20230623,092600,689859624,264,265,266,264,80373
|
|
20230623,092500,668595555,265,265,266,265,51180
|
|
20230623,092400,655028841,265,267,267,265,20763
|
|
20230623,092300,649515944,266,268,268,266,71778
|
|
20230623,092200,630339296,267,269,269,267,52334
|
|
20230623,092100,616306376,269,268,269,267,168274
|
|
20230623,092000,571274585,267,266,268,265,108649
|
|
20230623,091900,542332607,265,266,266,264,99971
|
|
20230623,091800,515763984,264,263,266,263,56397
|
|
20230623,091700,500843523,263,265,266,263,41710
|
|
20230623,091600,489809691,265,265,266,264,32261
|
|
20230623,091500,481260533,264,266,266,264,764
|
|
20230623,091400,481058825,264,262,265,262,48878
|
|
20230623,091300,468171691,262,262,264,261,124111
|
|
20230623,091200,435525755,263,263,263,262,10577
|
|
20230623,091100,432751248,263,262,263,261,11236
|
|
20230623,091000,429806868,262,262,264,262,71950
|
|
20230623,090900,410892225,261,263,263,260,27843
|
|
20230623,090800,403614352,262,260,265,260,141539
|
|
20230623,090700,366561361,261,262,262,260,95921
|
|
20230623,090600,341531277,261,262,263,260,110958
|
|
20230623,090500,312486581,260,263,263,259,234304
|
|
20230623,090400,251403128,263,261,263,259,106604
|
|
20230623,090300,223616628,261,258,263,258,109791
|
|
20230623,090200,194952189,258,260,260,257,258570
|
|
20230623,090100,128144827,260,263,263,260,209466
|
|
20230623,090000,73427895,263,267,267,262,276940
|