666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,200300,304522149,1272,1272,1272,1272,6227
|
|
20230623,200200,304522149,1272,1272,1272,1272,0
|
|
20230623,200100,304522149,1272,1272,1272,1272,0
|
|
20230623,200000,304522149,1272,1272,1272,1272,0
|
|
20230623,195900,304522149,1272,1272,1272,1272,0
|
|
20230623,195800,304522149,1272,1272,1272,1272,0
|
|
20230623,195700,304522149,1272,1272,1272,1272,0
|
|
20230623,195600,304522149,1272,1272,1272,1272,0
|
|
20230623,195500,304522149,1272,1272,1272,1272,0
|
|
20230623,195400,304522149,1272,1272,1272,1272,0
|
|
20230623,195300,304522149,1272,1272,1272,1272,0
|
|
20230623,195200,304522149,1272,1272,1272,1272,0
|
|
20230623,195100,304522149,1272,1272,1272,1272,0
|
|
20230623,195000,304522149,1272,1272,1272,1272,0
|
|
20230623,194900,304522149,1272,1272,1272,1272,0
|
|
20230623,194800,304522149,1272,1272,1272,1272,0
|
|
20230623,194700,304522149,1272,1272,1272,1272,0
|
|
20230623,194600,304522149,1272,1272,1272,1272,0
|
|
20230623,194500,304522149,1272,1272,1272,1272,0
|
|
20230623,194400,304522149,1272,1272,1272,1272,0
|
|
20230623,194300,304522149,1272,1272,1272,1272,0
|
|
20230623,194200,304522149,1272,1272,1272,1272,0
|
|
20230623,194100,304522149,1272,1272,1272,1272,0
|
|
20230623,194000,304522149,1272,1272,1272,1272,0
|
|
20230623,193900,304522149,1272,1272,1272,1272,0
|
|
20230623,193800,304522149,1272,1272,1272,1272,0
|
|
20230623,193700,304522149,1272,1272,1272,1272,0
|
|
20230623,193600,304522149,1272,1272,1272,1272,0
|
|
20230623,193500,304522149,1272,1272,1272,1272,0
|
|
20230623,193400,304522149,1272,1272,1272,1272,0
|
|
20230623,193300,304522149,1272,1272,1272,1272,6227
|
|
20230623,193200,304522149,1272,1272,1272,1272,0
|
|
20230623,193100,304522149,1272,1272,1272,1272,0
|
|
20230623,193000,304522149,1272,1272,1272,1272,0
|
|
20230623,192900,304522149,1272,1272,1272,1272,0
|
|
20230623,192800,304522149,1272,1272,1272,1272,0
|
|
20230623,192700,304522149,1272,1272,1272,1272,0
|
|
20230623,192600,304522149,1272,1272,1272,1272,0
|
|
20230623,192500,304522149,1272,1272,1272,1272,0
|
|
20230623,192400,304522149,1272,1272,1272,1272,0
|
|
20230623,192300,304522149,1272,1272,1272,1272,0
|
|
20230623,192200,304522149,1272,1272,1272,1272,0
|
|
20230623,192100,304522149,1272,1272,1272,1272,0
|
|
20230623,192000,304522149,1272,1272,1272,1272,0
|
|
20230623,191900,304522149,1272,1272,1272,1272,0
|
|
20230623,191800,304522149,1272,1272,1272,1272,0
|
|
20230623,191700,304522149,1272,1272,1272,1272,0
|
|
20230623,191600,304522149,1272,1272,1272,1272,0
|
|
20230623,191500,304522149,1272,1272,1272,1272,0
|
|
20230623,191400,304522149,1272,1272,1272,1272,0
|
|
20230623,191300,304522149,1272,1272,1272,1272,0
|
|
20230623,191200,304522149,1272,1272,1272,1272,0
|
|
20230623,191100,304522149,1272,1272,1272,1272,0
|
|
20230623,191000,304522149,1272,1272,1272,1272,0
|
|
20230623,190900,304522149,1272,1272,1272,1272,0
|
|
20230623,190800,304522149,1272,1272,1272,1272,0
|
|
20230623,190700,304522149,1272,1272,1272,1272,0
|
|
20230623,190600,304522149,1272,1272,1272,1272,0
|
|
20230623,190500,304522149,1272,1272,1272,1272,0
|
|
20230623,190400,304522149,1272,1272,1272,1272,0
|
|
20230623,190300,304522149,1272,1272,1272,1272,6227
|
|
20230623,190200,304522149,1272,1272,1272,1272,0
|
|
20230623,190100,304522149,1272,1272,1272,1272,0
|
|
20230623,190000,304522149,1272,1272,1272,1272,0
|
|
20230623,185900,304522149,1272,1272,1272,1272,0
|
|
20230623,185800,304522149,1272,1272,1272,1272,0
|
|
20230623,185700,304522149,1272,1272,1272,1272,0
|
|
20230623,185600,304522149,1272,1272,1272,1272,0
|
|
20230623,185500,304522149,1272,1272,1272,1272,0
|
|
20230623,185400,304522149,1272,1272,1272,1272,0
|
|
20230623,185300,304522149,1272,1272,1272,1272,0
|
|
20230623,185200,304522149,1272,1272,1272,1272,0
|
|
20230623,185100,304522149,1272,1272,1272,1272,0
|
|
20230623,185000,304522149,1272,1272,1272,1272,0
|
|
20230623,184900,304522149,1272,1272,1272,1272,0
|
|
20230623,184800,304522149,1272,1272,1272,1272,0
|
|
20230623,184700,304522149,1272,1272,1272,1272,0
|
|
20230623,184600,304522149,1272,1272,1272,1272,0
|
|
20230623,184500,304522149,1272,1272,1272,1272,0
|
|
20230623,184400,304522149,1272,1272,1272,1272,0
|
|
20230623,184300,304522149,1272,1272,1272,1272,0
|
|
20230623,184200,304522149,1272,1272,1272,1272,0
|
|
20230623,184100,304522149,1272,1272,1272,1272,0
|
|
20230623,184000,304522149,1272,1272,1272,1272,0
|
|
20230623,183900,304522149,1272,1272,1272,1272,0
|
|
20230623,183800,304522149,1272,1272,1272,1272,0
|
|
20230623,183700,304522149,1272,1272,1272,1272,0
|
|
20230623,183600,304522149,1272,1272,1272,1272,0
|
|
20230623,183500,304522149,1272,1272,1272,1272,0
|
|
20230623,183400,304522149,1272,1272,1272,1272,0
|
|
20230623,183300,304522149,1272,1272,1272,1272,6227
|
|
20230623,183200,304522149,1272,1272,1272,1272,0
|
|
20230623,183100,304522149,1272,1272,1272,1272,0
|
|
20230623,183000,304522149,1272,1272,1272,1272,0
|
|
20230623,182900,304522149,1272,1272,1272,1272,0
|
|
20230623,182800,304522149,1272,1272,1272,1272,0
|
|
20230623,182700,304522149,1272,1272,1272,1272,0
|
|
20230623,182600,304522149,1272,1272,1272,1272,0
|
|
20230623,182500,304522149,1272,1272,1272,1272,0
|
|
20230623,182400,304522149,1272,1272,1272,1272,0
|
|
20230623,182300,304522149,1272,1272,1272,1272,0
|
|
20230623,182200,304522149,1272,1272,1272,1272,0
|
|
20230623,182100,304522149,1272,1272,1272,1272,0
|
|
20230623,182000,304522149,1272,1272,1272,1272,0
|
|
20230623,181900,304522149,1272,1272,1272,1272,0
|
|
20230623,181800,304522149,1272,1272,1272,1272,0
|
|
20230623,181700,304522149,1272,1272,1272,1272,0
|
|
20230623,181600,304522149,1272,1272,1272,1272,0
|
|
20230623,181500,304522149,1272,1272,1272,1272,0
|
|
20230623,181400,304522149,1272,1272,1272,1272,0
|
|
20230623,181300,304522149,1272,1272,1272,1272,0
|
|
20230623,181200,304522149,1272,1272,1272,1272,0
|
|
20230623,181100,304522149,1272,1272,1272,1272,0
|
|
20230623,181000,304522149,1272,1272,1272,1272,0
|
|
20230623,180900,304522149,1272,1272,1272,1272,0
|
|
20230623,180800,304522149,1272,1272,1272,1272,0
|
|
20230623,180700,304522149,1272,1272,1272,1272,0
|
|
20230623,180600,304522149,1272,1272,1272,1272,0
|
|
20230623,180500,304522149,1272,1272,1272,1272,0
|
|
20230623,180400,304522149,1272,1272,1272,1272,0
|
|
20230623,180300,304522149,1272,1272,1272,1272,6227
|
|
20230623,180200,304522149,1272,1272,1272,1272,0
|
|
20230623,180100,304522149,1272,1272,1272,1272,0
|
|
20230623,180000,304522149,1272,1272,1272,1272,0
|
|
20230623,175900,304522149,1272,1272,1272,1272,0
|
|
20230623,175800,304522149,1272,1272,1272,1272,0
|
|
20230623,175700,304522149,1272,1272,1272,1272,0
|
|
20230623,175600,304522149,1272,1272,1272,1272,0
|
|
20230623,175500,304522149,1272,1272,1272,1272,0
|
|
20230623,175400,304522149,1272,1272,1272,1272,0
|
|
20230623,175300,304522149,1272,1272,1272,1272,0
|
|
20230623,175200,304522149,1272,1272,1272,1272,0
|
|
20230623,175100,304522149,1272,1272,1272,1272,0
|
|
20230623,175000,304522149,1272,1272,1272,1272,0
|
|
20230623,174900,304522149,1272,1272,1272,1272,0
|
|
20230623,174800,304522149,1272,1272,1272,1272,0
|
|
20230623,174700,304522149,1272,1272,1272,1272,0
|
|
20230623,174600,304522149,1272,1272,1272,1272,0
|
|
20230623,174500,304522149,1272,1272,1272,1272,0
|
|
20230623,174400,304522149,1272,1272,1272,1272,0
|
|
20230623,174300,304522149,1272,1272,1272,1272,0
|
|
20230623,174200,304522149,1272,1272,1272,1272,0
|
|
20230623,174100,304522149,1272,1272,1272,1272,0
|
|
20230623,174000,304522149,1272,1272,1272,1272,0
|
|
20230623,173900,304522149,1272,1272,1272,1272,0
|
|
20230623,173800,304522149,1272,1272,1272,1272,0
|
|
20230623,173700,304522149,1272,1272,1272,1272,0
|
|
20230623,173600,304522149,1272,1272,1272,1272,0
|
|
20230623,173500,304522149,1272,1272,1272,1272,0
|
|
20230623,173400,304522149,1272,1272,1272,1272,0
|
|
20230623,173300,304522149,1272,1272,1272,1272,6227
|
|
20230623,173200,304522149,1272,1272,1272,1272,0
|
|
20230623,173100,304522149,1272,1272,1272,1272,0
|
|
20230623,173000,304522149,1272,1272,1272,1272,0
|
|
20230623,172900,304522149,1272,1272,1272,1272,0
|
|
20230623,172800,304522149,1272,1272,1272,1272,0
|
|
20230623,172700,304522149,1272,1272,1272,1272,0
|
|
20230623,172600,304522149,1272,1272,1272,1272,0
|
|
20230623,172500,304522149,1272,1272,1272,1272,0
|
|
20230623,172400,304522149,1272,1272,1272,1272,0
|
|
20230623,172300,304522149,1272,1272,1272,1272,0
|
|
20230623,172200,304522149,1272,1272,1272,1272,0
|
|
20230623,172100,304522149,1272,1272,1272,1272,0
|
|
20230623,172000,304522149,1272,1272,1272,1272,0
|
|
20230623,171900,304522149,1272,1272,1272,1272,0
|
|
20230623,171800,304522149,1272,1272,1272,1272,0
|
|
20230623,171700,304522149,1272,1272,1272,1272,0
|
|
20230623,171600,304522149,1272,1272,1272,1272,0
|
|
20230623,171500,304522149,1272,1272,1272,1272,0
|
|
20230623,171400,304522149,1272,1272,1272,1272,0
|
|
20230623,171300,304522149,1272,1272,1272,1272,0
|
|
20230623,171200,304522149,1272,1272,1272,1272,0
|
|
20230623,171100,304522149,1272,1272,1272,1272,0
|
|
20230623,171000,304522149,1272,1272,1272,1272,0
|
|
20230623,170900,304522149,1272,1272,1272,1272,0
|
|
20230623,170800,304522149,1272,1272,1272,1272,0
|
|
20230623,170700,304522149,1272,1272,1272,1272,0
|
|
20230623,170600,304522149,1272,1272,1272,1272,0
|
|
20230623,170500,304522149,1272,1272,1272,1272,0
|
|
20230623,170400,304522149,1272,1272,1272,1272,0
|
|
20230623,170300,304522149,1272,1272,1272,1272,6227
|
|
20230623,170200,304522149,1272,1272,1272,1272,0
|
|
20230623,170100,304522149,1272,1272,1272,1272,0
|
|
20230623,170000,304522149,1272,1272,1272,1272,0
|
|
20230623,165900,304522149,1272,1272,1272,1272,0
|
|
20230623,165800,304522149,1272,1272,1272,1272,0
|
|
20230623,165700,304522149,1272,1272,1272,1272,0
|
|
20230623,165600,304522149,1272,1272,1272,1272,0
|
|
20230623,165500,304522149,1272,1272,1272,1272,0
|
|
20230623,165400,304522149,1272,1272,1272,1272,0
|
|
20230623,165300,304522149,1272,1272,1272,1272,0
|
|
20230623,165200,304522149,1272,1272,1272,1272,0
|
|
20230623,165100,304522149,1272,1272,1272,1272,0
|
|
20230623,165000,304522149,1272,1272,1272,1272,0
|
|
20230623,164900,304522149,1272,1272,1272,1272,0
|
|
20230623,164800,304522149,1272,1272,1272,1272,0
|
|
20230623,164700,304522149,1272,1272,1272,1272,0
|
|
20230623,164600,304522149,1272,1272,1272,1272,0
|
|
20230623,164500,304522149,1272,1272,1272,1272,0
|
|
20230623,164400,304522149,1272,1272,1272,1272,0
|
|
20230623,164300,304522149,1272,1272,1272,1272,0
|
|
20230623,164200,304522149,1272,1272,1272,1272,0
|
|
20230623,164100,304522149,1272,1272,1272,1272,0
|
|
20230623,164000,304522149,1272,1272,1272,1272,0
|
|
20230623,163900,304522149,1272,1272,1272,1272,0
|
|
20230623,163800,304522149,1272,1272,1272,1272,0
|
|
20230623,163700,304522149,1272,1272,1272,1272,0
|
|
20230623,163600,304522149,1272,1272,1272,1272,0
|
|
20230623,163500,304522149,1272,1272,1272,1272,0
|
|
20230623,163400,304522149,1272,1272,1272,1272,0
|
|
20230623,163300,304522149,1272,1272,1272,1272,6227
|
|
20230623,163200,304522149,1272,1272,1272,1272,0
|
|
20230623,163100,304522149,1272,1272,1272,1272,0
|
|
20230623,163000,304522149,1272,1272,1272,1272,0
|
|
20230623,162900,304522149,1272,1272,1272,1272,0
|
|
20230623,162800,304522149,1272,1272,1272,1272,0
|
|
20230623,162700,304522149,1272,1272,1272,1272,0
|
|
20230623,162600,304522149,1272,1272,1272,1272,0
|
|
20230623,162500,304522149,1272,1272,1272,1272,0
|
|
20230623,162400,304522149,1272,1272,1272,1272,0
|
|
20230623,162300,304522149,1272,1272,1272,1272,0
|
|
20230623,162200,304522149,1272,1272,1272,1272,0
|
|
20230623,162100,304522149,1272,1272,1272,1272,0
|
|
20230623,162000,304522149,1272,1272,1272,1272,0
|
|
20230623,161900,304522149,1272,1272,1272,1272,0
|
|
20230623,161800,304522149,1272,1272,1272,1272,0
|
|
20230623,161700,304522149,1272,1272,1272,1272,0
|
|
20230623,161600,304522149,1272,1272,1272,1272,0
|
|
20230623,161500,304522149,1272,1272,1272,1272,0
|
|
20230623,161400,304522149,1272,1272,1272,1272,0
|
|
20230623,161300,304522149,1272,1272,1272,1272,0
|
|
20230623,161200,304522149,1272,1272,1272,1272,0
|
|
20230623,161100,304522149,1272,1272,1272,1272,0
|
|
20230623,161000,304522149,1272,1272,1272,1272,0
|
|
20230623,160900,304522149,1272,1272,1272,1272,0
|
|
20230623,160800,304522149,1272,1272,1272,1272,0
|
|
20230623,160700,304522149,1272,1272,1272,1272,0
|
|
20230623,160600,304522149,1272,1272,1272,1272,0
|
|
20230623,160500,304522149,1272,1272,1272,1272,0
|
|
20230623,160400,304522149,1272,1272,1272,1272,0
|
|
20230623,160300,304522149,1272,1272,1272,1272,6227
|
|
20230623,160200,304522149,1272,1272,1272,1272,0
|
|
20230623,160100,304522149,1272,1272,1272,1272,0
|
|
20230623,160000,304522149,1272,1272,1272,1272,0
|
|
20230623,155900,304522149,1272,1272,1272,1272,0
|
|
20230623,155800,304522149,1272,1272,1272,1272,0
|
|
20230623,155700,304522149,1272,1272,1272,1272,0
|
|
20230623,155600,304522149,1272,1272,1272,1272,0
|
|
20230623,155500,304522149,1272,1272,1272,1272,0
|
|
20230623,155400,304522149,1272,1272,1272,1272,0
|
|
20230623,155300,304522149,1272,1272,1272,1272,0
|
|
20230623,155200,304522149,1272,1272,1272,1272,0
|
|
20230623,155100,304522149,1272,1272,1272,1272,0
|
|
20230623,155000,304522149,1272,1272,1272,1272,0
|
|
20230623,154900,304522149,1272,1272,1272,1272,0
|
|
20230623,154800,304522149,1272,1272,1272,1272,0
|
|
20230623,154700,304522149,1272,1272,1272,1272,0
|
|
20230623,154600,304522149,1272,1272,1272,1272,0
|
|
20230623,154500,304522149,1272,1272,1272,1272,0
|
|
20230623,154400,304522149,1272,1272,1272,1272,0
|
|
20230623,154300,304522149,1272,1272,1272,1272,0
|
|
20230623,154200,304522149,1272,1272,1272,1272,0
|
|
20230623,154100,304522149,1272,1272,1272,1272,0
|
|
20230623,154000,304522149,1272,1272,1272,1272,0
|
|
20230623,153900,304522149,1272,1272,1272,1272,0
|
|
20230623,153800,304522149,1272,1272,1272,1272,0
|
|
20230623,153700,304522149,1272,1272,1272,1272,0
|
|
20230623,153600,304522149,1272,1272,1272,1272,0
|
|
20230623,153500,304522149,1272,1272,1272,1272,0
|
|
20230623,153400,304522149,1272,1272,1272,1272,0
|
|
20230623,153300,304522149,1272,1272,1272,1272,6227
|
|
20230623,153200,304522149,1272,1272,1272,1272,0
|
|
20230623,153100,304522149,1272,1272,1272,1272,0
|
|
20230623,153000,304522149,1272,1272,1272,1272,6227
|
|
20230623,152900,296601405,1267,1267,1267,1267,0
|
|
20230623,152800,296601405,1267,1267,1267,1267,0
|
|
20230623,152700,296601405,1267,1267,1267,1267,0
|
|
20230623,152600,296601405,1267,1267,1267,1267,0
|
|
20230623,152500,296601405,1267,1267,1267,1267,0
|
|
20230623,152400,296601405,1267,1267,1267,1267,0
|
|
20230623,152300,296601405,1267,1267,1267,1267,0
|
|
20230623,152200,296601405,1267,1267,1267,1267,0
|
|
20230623,152100,296601405,1267,1267,1267,1267,0
|
|
20230623,152000,296601405,1267,1267,1267,1267,0
|
|
20230623,151900,296601405,1267,1267,1267,1267,48
|
|
20230623,151800,296540589,1267,1268,1268,1267,2
|
|
20230623,151700,296538054,1268,1268,1268,1268,28
|
|
20230623,151600,296502550,1268,1268,1268,1268,210
|
|
20230623,151500,296236270,1268,1268,1268,1268,267
|
|
20230623,151400,295897714,1269,1270,1270,1269,814
|
|
20230623,151300,294864746,1269,1269,1269,1269,10
|
|
20230623,151200,294852056,1270,1270,1270,1270,0
|
|
20230623,151100,294852056,1270,1270,1270,1270,0
|
|
20230623,151000,294852056,1270,1270,1270,1270,0
|
|
20230623,150900,294852056,1270,1270,1270,1270,0
|
|
20230623,150800,294852056,1270,1270,1270,1270,0
|
|
20230623,150700,294852056,1270,1270,1270,1266,47
|
|
20230623,150600,294792546,1266,1266,1266,1266,80
|
|
20230623,150500,294691266,1271,1271,1271,1271,0
|
|
20230623,150400,294691266,1271,1271,1271,1271,0
|
|
20230623,150300,294691266,1271,1271,1271,1271,602
|
|
20230623,150200,293926124,1270,1266,1270,1266,3948
|
|
20230623,150100,288918456,1265,1265,1265,1265,0
|
|
20230623,150000,288918456,1265,1265,1266,1265,671
|
|
20230623,145900,288069640,1265,1265,1265,1265,1
|
|
20230623,145800,288068375,1264,1264,1264,1264,0
|
|
20230623,145700,288068375,1264,1264,1264,1264,0
|
|
20230623,145600,288068375,1264,1264,1264,1264,1
|
|
20230623,145500,288067111,1265,1265,1265,1265,49
|
|
20230623,145400,288005126,1266,1266,1266,1266,0
|
|
20230623,145300,288005126,1266,1266,1266,1266,0
|
|
20230623,145200,288005126,1266,1266,1266,1266,0
|
|
20230623,145100,288005126,1266,1265,1266,1265,20
|
|
20230623,145000,287979825,1265,1265,1265,1265,0
|
|
20230623,144900,287979825,1265,1265,1265,1265,50
|
|
20230623,144800,287916575,1266,1266,1266,1266,0
|
|
20230623,144700,287916575,1266,1266,1266,1266,0
|
|
20230623,144600,287916575,1266,1266,1266,1266,0
|
|
20230623,144500,287916575,1266,1266,1266,1266,0
|
|
20230623,144400,287916575,1266,1266,1266,1266,0
|
|
20230623,144300,287916575,1266,1264,1266,1264,2299
|
|
20230623,144200,285010637,1265,1265,1265,1265,4487
|
|
20230623,144100,279334582,1265,1265,1265,1265,0
|
|
20230623,144000,279334582,1265,1265,1265,1265,0
|
|
20230623,143900,279334582,1265,1265,1265,1265,0
|
|
20230623,143800,279334582,1265,1265,1265,1265,0
|
|
20230623,143700,279334582,1265,1265,1265,1265,0
|
|
20230623,143600,279334582,1265,1265,1265,1265,1500
|
|
20230623,143500,277437082,1265,1265,1265,1265,0
|
|
20230623,143400,277437082,1265,1265,1265,1265,0
|
|
20230623,143300,277437082,1265,1265,1265,1265,0
|
|
20230623,143200,277437082,1265,1265,1265,1265,33
|
|
20230623,143100,277395337,1265,1265,1265,1265,70
|
|
20230623,143000,277306787,1266,1266,1266,1266,0
|
|
20230623,142900,277306787,1266,1266,1266,1266,175
|
|
20230623,142800,277085237,1266,1266,1266,1266,15
|
|
20230623,142700,277066247,1270,1266,1270,1266,16
|
|
20230623,142600,277045987,1265,1265,1265,1265,603
|
|
20230623,142500,276283192,1266,1267,1268,1266,1600
|
|
20230623,142400,274254656,1268,1268,1268,1268,0
|
|
20230623,142300,274254656,1268,1263,1268,1263,1767
|
|
20230623,142200,272021127,1264,1265,1265,1263,2553
|
|
20230623,142100,268792692,1265,1265,1265,1265,0
|
|
20230623,142000,268792692,1265,1265,1265,1265,0
|
|
20230623,141900,268792692,1265,1265,1265,1265,84
|
|
20230623,141800,268686432,1265,1263,1265,1263,279
|
|
20230623,141700,268333725,1264,1265,1265,1264,1111
|
|
20230623,141600,266929072,1266,1266,1266,1266,5
|
|
20230623,141500,266922742,1266,1266,1266,1266,0
|
|
20230623,141400,266922742,1266,1267,1267,1266,390
|
|
20230623,141300,266428762,1266,1266,1266,1266,0
|
|
20230623,141200,266428762,1266,1269,1269,1266,31
|
|
20230623,141100,266389513,1266,1266,1266,1266,0
|
|
20230623,141000,266389513,1266,1266,1266,1266,0
|
|
20230623,140900,266389513,1266,1266,1266,1266,0
|
|
20230623,140800,266389513,1266,1266,1266,1266,100
|
|
20230623,140700,266262913,1266,1266,1266,1266,0
|
|
20230623,140600,266262913,1266,1266,1266,1266,0
|
|
20230623,140500,266262913,1266,1266,1266,1266,5
|
|
20230623,140400,266256583,1266,1269,1269,1266,769
|
|
20230623,140300,265281613,1269,1269,1269,1269,0
|
|
20230623,140200,265281613,1269,1269,1269,1269,0
|
|
20230623,140100,265281613,1269,1269,1269,1269,0
|
|
20230623,140000,265281613,1269,1269,1269,1269,1
|
|
20230623,135900,265280344,1265,1269,1269,1265,247
|
|
20230623,135800,264966945,1269,1267,1269,1265,105
|
|
20230623,135700,264833906,1268,1268,1268,1268,0
|
|
20230623,135600,264833906,1268,1268,1268,1268,0
|
|
20230623,135500,264833906,1268,1268,1268,1268,0
|
|
20230623,135400,264833906,1268,1267,1268,1267,3
|
|
20230623,135300,264830103,1263,1263,1263,1263,1
|
|
20230623,135200,264828840,1268,1267,1268,1267,5
|
|
20230623,135100,264822501,1263,1263,1263,1263,29
|
|
20230623,135000,264785874,1263,1263,1263,1263,0
|
|
20230623,134900,264785874,1263,1263,1263,1263,0
|
|
20230623,134800,264785874,1263,1262,1263,1262,309
|
|
20230623,134700,264395608,1263,1263,1263,1263,2435
|
|
20230623,134600,261320203,1263,1264,1264,1263,3016
|
|
20230623,134500,257510204,1264,1264,1264,1264,15
|
|
20230623,134400,257491244,1264,1264,1264,1264,99
|
|
20230623,134300,257366108,1264,1264,1264,1264,312
|
|
20230623,134200,256971740,1264,1264,1264,1264,3
|
|
20230623,134100,256967948,1264,1264,1264,1264,23
|
|
20230623,134000,256938876,1264,1264,1264,1264,66
|
|
20230623,133900,256855452,1264,1264,1264,1264,15
|
|
20230623,133800,256836492,1264,1264,1264,1264,7
|
|
20230623,133700,256827644,1264,1264,1264,1264,200
|
|
20230623,133600,256574844,1264,1264,1264,1264,0
|
|
20230623,133500,256574844,1264,1264,1264,1264,17
|
|
20230623,133400,256553356,1264,1264,1264,1264,16
|
|
20230623,133300,256533132,1264,1266,1266,1264,456
|
|
20230623,133200,255956307,1266,1266,1266,1266,1
|
|
20230623,133100,255955041,1268,1268,1268,1268,1
|
|
20230623,133000,255953773,1268,1269,1269,1268,1709
|
|
20230623,132900,253785061,1265,1265,1265,1265,0
|
|
20230623,132800,253785061,1265,1265,1265,1265,0
|
|
20230623,132700,253785061,1265,1265,1265,1265,1
|
|
20230623,132600,253783796,1266,1266,1266,1266,74
|
|
20230623,132500,253690112,1266,1266,1266,1266,2043
|
|
20230623,132400,251103674,1266,1266,1266,1266,0
|
|
20230623,132300,251103674,1266,1266,1266,1266,0
|
|
20230623,132200,251103674,1266,1266,1266,1266,1109
|
|
20230623,132100,249699680,1269,1269,1269,1269,0
|
|
20230623,132000,249699680,1269,1269,1269,1269,0
|
|
20230623,131900,249699680,1269,1269,1269,1269,0
|
|
20230623,131800,249699680,1269,1269,1269,1269,0
|
|
20230623,131700,249699680,1269,1269,1269,1269,201
|
|
20230623,131600,249444611,1270,1269,1270,1269,21
|
|
20230623,131500,249417961,1269,1269,1269,1269,28
|
|
20230623,131400,249382429,1270,1269,1270,1269,770
|
|
20230623,131300,248404540,1269,1269,1269,1269,0
|
|
20230623,131200,248404540,1269,1269,1269,1269,1
|
|
20230623,131100,248403271,1266,1266,1266,1266,350
|
|
20230623,131000,247960171,1270,1270,1270,1270,0
|
|
20230623,130900,247960171,1270,1270,1270,1270,0
|
|
20230623,130800,247960171,1270,1270,1270,1270,0
|
|
20230623,130700,247960171,1270,1270,1270,1270,0
|
|
20230623,130600,247960171,1270,1270,1270,1270,0
|
|
20230623,130500,247960171,1270,1270,1270,1270,0
|
|
20230623,130400,247960171,1270,1270,1270,1270,500
|
|
20230623,130300,247325171,1268,1265,1268,1265,1937
|
|
20230623,130200,244869826,1265,1265,1265,1265,2
|
|
20230623,130100,244867296,1265,1265,1265,1265,400
|
|
20230623,130000,244361296,1265,1265,1265,1265,0
|
|
20230623,125900,244361296,1265,1265,1265,1265,0
|
|
20230623,125800,244361296,1265,1265,1265,1265,0
|
|
20230623,125700,244361296,1265,1265,1265,1265,0
|
|
20230623,125600,244361296,1265,1268,1268,1265,700
|
|
20230623,125500,243475766,1268,1269,1269,1268,1644
|
|
20230623,125400,241391166,1270,1270,1270,1270,0
|
|
20230623,125300,241391166,1270,1270,1270,1270,4
|
|
20230623,125200,241386086,1270,1270,1270,1270,0
|
|
20230623,125100,241386086,1270,1271,1271,1270,129
|
|
20230623,125000,241222128,1271,1271,1271,1271,0
|
|
20230623,124900,241222128,1271,1271,1271,1271,0
|
|
20230623,124800,241222128,1271,1271,1271,1271,0
|
|
20230623,124700,241222128,1271,1271,1271,1271,0
|
|
20230623,124600,241222128,1271,1271,1271,1271,0
|
|
20230623,124500,241222128,1271,1271,1271,1271,0
|
|
20230623,124400,241222128,1271,1271,1271,1271,0
|
|
20230623,124300,241222128,1271,1271,1271,1271,0
|
|
20230623,124200,241222128,1271,1271,1271,1271,0
|
|
20230623,124100,241222128,1271,1271,1271,1271,0
|
|
20230623,124000,241222128,1271,1271,1271,1271,0
|
|
20230623,123900,241222128,1271,1271,1271,1271,1
|
|
20230623,123800,241220857,1267,1267,1267,1267,0
|
|
20230623,123700,241220857,1267,1267,1267,1267,0
|
|
20230623,123600,241220857,1267,1267,1267,1267,0
|
|
20230623,123500,241220857,1267,1267,1267,1267,0
|
|
20230623,123400,241220857,1267,1267,1267,1267,0
|
|
20230623,123300,241220857,1267,1267,1267,1267,0
|
|
20230623,123200,241220857,1267,1267,1267,1267,1
|
|
20230623,123100,241219590,1267,1273,1273,1267,598
|
|
20230623,123000,240459536,1273,1273,1273,1273,75
|
|
20230623,122900,240364061,1268,1268,1268,1268,0
|
|
20230623,122800,240364061,1268,1270,1270,1268,250
|
|
20230623,122700,240046868,1270,1273,1273,1270,80
|
|
20230623,122600,239945208,1273,1273,1273,1273,0
|
|
20230623,122500,239945208,1273,1273,1273,1273,700
|
|
20230623,122400,239054108,1273,1273,1273,1273,1
|
|
20230623,122300,239052835,1270,1270,1270,1270,810
|
|
20230623,122200,238024135,1270,1273,1273,1270,163
|
|
20230623,122100,237816816,1271,1271,1271,1271,0
|
|
20230623,122000,237816816,1271,1271,1271,1271,0
|
|
20230623,121900,237816816,1271,1271,1271,1271,0
|
|
20230623,121800,237816816,1271,1271,1271,1271,0
|
|
20230623,121700,237816816,1271,1271,1271,1271,581
|
|
20230623,121600,237078365,1273,1273,1273,1273,0
|
|
20230623,121500,237078365,1273,1273,1273,1273,0
|
|
20230623,121400,237078365,1273,1273,1273,1273,0
|
|
20230623,121300,237078365,1273,1273,1273,1273,5
|
|
20230623,121200,237072000,1271,1271,1271,1271,0
|
|
20230623,121100,237072000,1271,1271,1271,1271,0
|
|
20230623,121000,237072000,1271,1271,1271,1271,0
|
|
20230623,120900,237072000,1271,1271,1271,1271,0
|
|
20230623,120800,237072000,1271,1271,1271,1271,0
|
|
20230623,120700,237072000,1271,1271,1271,1271,784
|
|
20230623,120600,236075536,1271,1271,1271,1271,0
|
|
20230623,120500,236075536,1271,1271,1271,1271,0
|
|
20230623,120400,236075536,1271,1272,1272,1271,2272
|
|
20230623,120300,233187041,1272,1272,1272,1272,0
|
|
20230623,120200,233187041,1272,1272,1272,1272,3
|
|
20230623,120100,233183225,1271,1271,1271,1271,0
|
|
20230623,120000,233183225,1271,1271,1271,1271,511
|
|
20230623,115900,232533744,1269,1269,1269,1269,0
|
|
20230623,115800,232533744,1269,1269,1269,1269,0
|
|
20230623,115700,232533744,1269,1269,1269,1269,0
|
|
20230623,115600,232533744,1269,1270,1270,1269,758
|
|
20230623,115500,231571540,1272,1271,1272,1271,5
|
|
20230623,115400,231565184,1270,1270,1270,1270,8
|
|
20230623,115300,231555024,1269,1269,1269,1269,0
|
|
20230623,115200,231555024,1269,1269,1269,1269,0
|
|
20230623,115100,231555024,1269,1269,1269,1269,4
|
|
20230623,115000,231549948,1268,1268,1268,1268,4
|
|
20230623,114900,231544876,1267,1267,1267,1267,2
|
|
20230623,114800,231542342,1267,1267,1267,1267,0
|
|
20230623,114700,231542342,1267,1267,1267,1267,2
|
|
20230623,114600,231539808,1265,1265,1265,1265,0
|
|
20230623,114500,231539808,1265,1265,1265,1265,0
|
|
20230623,114400,231539808,1265,1265,1265,1265,331
|
|
20230623,114300,231121093,1265,1262,1265,1262,27
|
|
20230623,114200,231087016,1259,1259,1259,1259,0
|
|
20230623,114100,231087016,1259,1259,1259,1259,0
|
|
20230623,114000,231087016,1259,1259,1259,1259,50
|
|
20230623,113900,231024066,1258,1258,1258,1258,0
|
|
20230623,113800,231024066,1258,1260,1260,1258,8000
|
|
20230623,113700,220953827,1260,1263,1263,1260,1761
|
|
20230623,113600,218732658,1263,1263,1263,1263,70
|
|
20230623,113500,218644248,1261,1261,1261,1261,0
|
|
20230623,113400,218644248,1261,1261,1261,1261,0
|
|
20230623,113300,218644248,1261,1262,1262,1261,4000
|
|
20230623,113200,213597869,1262,1262,1262,1262,100
|
|
20230623,113100,213471669,1261,1265,1265,1261,15000
|
|
20230623,113000,194530683,1265,1265,1265,1265,0
|
|
20230623,112900,194530683,1265,1265,1265,1265,1695
|
|
20230623,112800,192386508,1265,1265,1265,1265,200
|
|
20230623,112700,192133508,1264,1264,1264,1264,0
|
|
20230623,112600,192133508,1264,1266,1266,1264,3158
|
|
20230623,112500,188139086,1266,1270,1270,1266,3040
|
|
20230623,112400,184285622,1271,1271,1271,1271,299
|
|
20230623,112300,183905593,1271,1271,1271,1271,1
|
|
20230623,112200,183904322,1275,1275,1275,1275,478
|
|
20230623,112100,183294872,1274,1270,1274,1270,1099
|
|
20230623,112000,181895732,1270,1273,1273,1270,22
|
|
20230623,111900,181867786,1273,1273,1273,1273,229
|
|
20230623,111800,181576269,1273,1273,1273,1273,328
|
|
20230623,111700,181158725,1272,1272,1272,1272,35
|
|
20230623,111600,181114205,1272,1272,1272,1272,4
|
|
20230623,111500,181109117,1272,1272,1272,1272,0
|
|
20230623,111400,181109117,1272,1272,1272,1272,0
|
|
20230623,111300,181109117,1272,1272,1272,1272,2
|
|
20230623,111200,181106573,1272,1272,1272,1272,1
|
|
20230623,111100,181105301,1272,1272,1272,1272,9
|
|
20230623,111000,181093853,1270,1270,1270,1270,29
|
|
20230623,110900,181057023,1273,1273,1273,1273,1
|
|
20230623,110800,181055750,1273,1273,1273,1273,1400
|
|
20230623,110700,179273550,1273,1273,1273,1273,0
|
|
20230623,110600,179273550,1273,1273,1273,1273,0
|
|
20230623,110500,179273550,1273,1273,1273,1273,0
|
|
20230623,110400,179273550,1273,1273,1273,1273,0
|
|
20230623,110300,179273550,1273,1273,1273,1273,9
|
|
20230623,110200,179262093,1270,1270,1270,1270,0
|
|
20230623,110100,179262093,1270,1270,1270,1270,0
|
|
20230623,110000,179262093,1270,1270,1270,1270,0
|
|
20230623,105900,179262093,1270,1270,1270,1270,2852
|
|
20230623,105800,175640053,1275,1275,1275,1275,0
|
|
20230623,105700,175640053,1275,1275,1275,1275,0
|
|
20230623,105600,175640053,1275,1272,1275,1270,1706
|
|
20230623,105500,173472656,1273,1273,1273,1273,1920
|
|
20230623,105400,171028496,1274,1274,1274,1274,0
|
|
20230623,105300,171028496,1274,1274,1274,1274,0
|
|
20230623,105200,171028496,1274,1274,1274,1274,0
|
|
20230623,105100,171028496,1274,1274,1274,1274,0
|
|
20230623,105000,171028496,1274,1274,1274,1274,0
|
|
20230623,104900,171028496,1274,1276,1276,1274,6791
|
|
20230623,104800,162369235,1276,1278,1278,1276,1029
|
|
20230623,104700,161056213,1277,1277,1277,1277,0
|
|
20230623,104600,161056213,1277,1277,1277,1277,200
|
|
20230623,104500,160800813,1276,1276,1276,1276,0
|
|
20230623,104400,160800813,1276,1276,1276,1276,9
|
|
20230623,104300,160789329,1276,1277,1277,1276,134
|
|
20230623,104200,160618220,1277,1277,1277,1277,115
|
|
20230623,104100,160471365,1278,1278,1278,1278,0
|
|
20230623,104000,160471365,1278,1278,1278,1278,0
|
|
20230623,103900,160471365,1278,1278,1278,1278,0
|
|
20230623,103800,160471365,1278,1278,1278,1278,0
|
|
20230623,103700,160471365,1278,1278,1278,1278,0
|
|
20230623,103600,160471365,1278,1278,1278,1278,0
|
|
20230623,103500,160471365,1278,1278,1278,1278,1744
|
|
20230623,103400,158242533,1280,1280,1280,1280,0
|
|
20230623,103300,158242533,1280,1280,1280,1280,0
|
|
20230623,103200,158242533,1280,1280,1280,1280,782
|
|
20230623,103100,157241573,1280,1280,1280,1280,1010
|
|
20230623,103000,155948773,1280,1280,1280,1280,19
|
|
20230623,102900,155924453,1280,1280,1280,1280,473
|
|
20230623,102800,155319013,1280,1280,1280,1280,0
|
|
20230623,102700,155319013,1280,1280,1280,1280,0
|
|
20230623,102600,155319013,1280,1280,1280,1280,528
|
|
20230623,102500,154643173,1281,1281,1281,1281,0
|
|
20230623,102400,154643173,1281,1279,1281,1279,1563
|
|
20230623,102300,152641733,1279,1279,1279,1279,10
|
|
20230623,102200,152628943,1279,1279,1279,1279,691
|
|
20230623,102100,151745154,1280,1280,1280,1280,2936
|
|
20230623,102000,147987074,1280,1279,1280,1279,1373
|
|
20230623,101900,146229943,1279,1279,1279,1279,500
|
|
20230623,101800,145590443,1279,1279,1279,1278,245
|
|
20230623,101700,145277329,1279,1277,1279,1277,210
|
|
20230623,101600,145008743,1277,1277,1277,1277,2
|
|
20230623,101500,145006189,1277,1280,1280,1277,72
|
|
20230623,101400,144914207,1280,1280,1280,1280,0
|
|
20230623,101300,144914207,1280,1279,1280,1279,100
|
|
20230623,101200,144786306,1278,1278,1278,1278,40
|
|
20230623,101100,144735186,1277,1277,1277,1277,0
|
|
20230623,101000,144735186,1277,1277,1277,1277,1102
|
|
20230623,100900,143327932,1280,1280,1280,1280,15
|
|
20230623,100800,143308732,1276,1276,1276,1276,0
|
|
20230623,100700,143308732,1276,1276,1276,1276,20
|
|
20230623,100600,143283212,1276,1277,1277,1276,396
|
|
20230623,100500,142777716,1277,1277,1277,1277,445
|
|
20230623,100400,142209451,1278,1279,1279,1278,1934
|
|
20230623,100300,139737432,1279,1279,1279,1279,106
|
|
20230623,100200,139601858,1279,1280,1280,1279,52
|
|
20230623,100100,139535299,1277,1277,1277,1277,2856
|
|
20230623,100000,135888187,1280,1281,1281,1280,6
|
|
20230623,095900,135880503,1278,1278,1278,1278,1152
|
|
20230623,095800,134408247,1278,1280,1280,1278,2257
|
|
20230623,095700,131520730,1280,1283,1283,1280,712
|
|
20230623,095600,130608424,1282,1282,1282,1282,110
|
|
20230623,095500,130467404,1281,1283,1283,1281,110
|
|
20230623,095400,130326293,1283,1283,1283,1283,0
|
|
20230623,095300,130326293,1283,1282,1283,1281,568
|
|
20230623,095200,129598081,1283,1284,1284,1283,2005
|
|
20230623,095100,127024597,1284,1286,1286,1284,286
|
|
20230623,095000,126657110,1286,1291,1291,1286,547
|
|
20230623,094900,125953658,1292,1292,1292,1292,14
|
|
20230623,094800,125935570,1292,1293,1293,1292,58
|
|
20230623,094700,125860633,1284,1289,1293,1284,4450
|
|
20230623,094600,120139983,1289,1289,1290,1289,1182
|
|
20230623,094500,118616335,1293,1289,1294,1289,10896
|
|
20230623,094400,104544264,1286,1284,1288,1284,8314
|
|
20230623,094300,93858297,1283,1283,1283,1283,1970
|
|
20230623,094200,91330787,1282,1282,1282,1282,3154
|
|
20230623,094100,87287359,1282,1282,1282,1282,3220
|
|
20230623,094000,83159319,1282,1282,1282,1282,500
|
|
20230623,093900,82518319,1280,1280,1280,1280,126
|
|
20230623,093800,82357039,1280,1280,1280,1280,1000
|
|
20230623,093700,81077039,1280,1280,1282,1280,1886
|
|
20230623,093600,78661013,1282,1280,1282,1280,901
|
|
20230623,093500,77507719,1280,1280,1281,1280,3300
|
|
20230623,093400,73282469,1279,1280,1280,1279,1261
|
|
20230623,093300,71669600,1281,1280,1281,1280,957
|
|
20230623,093200,70444633,1282,1282,1282,1282,1
|
|
20230623,093100,70443351,1283,1282,1283,1279,1226
|
|
20230623,093000,68870868,1279,1280,1280,1278,4924
|
|
20230623,092900,62569772,1281,1282,1282,1281,1432
|
|
20230623,092800,60734083,1283,1283,1283,1283,1000
|
|
20230623,092700,59451083,1285,1285,1286,1285,1750
|
|
20230623,092600,57201883,1285,1285,1285,1285,1000
|
|
20230623,092500,55916883,1285,1283,1285,1282,4255
|
|
20230623,092400,50453419,1282,1280,1282,1280,2294
|
|
20230623,092300,47514193,1279,1281,1281,1279,2301
|
|
20230623,092200,44569214,1281,1281,1281,1281,400
|
|
20230623,092100,44056814,1281,1281,1281,1281,3150
|
|
20230623,092000,40021664,1282,1280,1282,1279,3956
|
|
20230623,091900,34955141,1282,1279,1282,1279,184
|
|
20230623,091800,34719457,1279,1279,1279,1279,209
|
|
20230623,091700,34452146,1279,1279,1279,1279,0
|
|
20230623,091600,34452146,1279,1279,1279,1274,3
|
|
20230623,091500,34448314,1274,1276,1276,1274,2030
|
|
20230623,091400,31859782,1284,1284,1284,1284,25
|
|
20230623,091300,31827682,1277,1277,1277,1277,652
|
|
20230623,091200,30995078,1277,1277,1277,1277,3
|
|
20230623,091100,30991247,1285,1284,1285,1283,2515
|
|
20230623,091000,27762252,1283,1284,1284,1283,1700
|
|
20230623,090900,25580152,1284,1283,1284,1283,1500
|
|
20230623,090800,23655152,1283,1283,1283,1283,0
|
|
20230623,090700,23655152,1283,1284,1285,1275,2011
|
|
20230623,090600,21089029,1285,1274,1285,1274,670
|
|
20230623,090500,20234571,1280,1268,1280,1268,2811
|
|
20230623,090400,16647297,1269,1269,1269,1269,0
|
|
20230623,090300,16647297,1269,1269,1269,1269,0
|
|
20230623,090200,16647297,1269,1270,1270,1266,502
|
|
20230623,090100,16011175,1274,1266,1274,1266,2
|
|
20230623,090000,16008635,1265,1265,1273,1265,12655
|