636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,193300,212517170,1647,1647,1647,1647,1290
|
|
20230622,193200,212517170,1647,1647,1647,1647,0
|
|
20230622,193100,212517170,1647,1647,1647,1647,0
|
|
20230622,193000,212517170,1647,1647,1647,1647,0
|
|
20230622,192900,212517170,1647,1647,1647,1647,0
|
|
20230622,192800,212517170,1647,1647,1647,1647,0
|
|
20230622,192700,212517170,1647,1647,1647,1647,0
|
|
20230622,192600,212517170,1647,1647,1647,1647,0
|
|
20230622,192500,212517170,1647,1647,1647,1647,0
|
|
20230622,192400,212517170,1647,1647,1647,1647,0
|
|
20230622,192300,212517170,1647,1647,1647,1647,0
|
|
20230622,192200,212517170,1647,1647,1647,1647,0
|
|
20230622,192100,212517170,1647,1647,1647,1647,0
|
|
20230622,192000,212517170,1647,1647,1647,1647,0
|
|
20230622,191900,212517170,1647,1647,1647,1647,0
|
|
20230622,191800,212517170,1647,1647,1647,1647,0
|
|
20230622,191700,212517170,1647,1647,1647,1647,0
|
|
20230622,191600,212517170,1647,1647,1647,1647,0
|
|
20230622,191500,212517170,1647,1647,1647,1647,0
|
|
20230622,191400,212517170,1647,1647,1647,1647,0
|
|
20230622,191300,212517170,1647,1647,1647,1647,0
|
|
20230622,191200,212517170,1647,1647,1647,1647,0
|
|
20230622,191100,212517170,1647,1647,1647,1647,0
|
|
20230622,191000,212517170,1647,1647,1647,1647,0
|
|
20230622,190900,212517170,1647,1647,1647,1647,0
|
|
20230622,190800,212517170,1647,1647,1647,1647,0
|
|
20230622,190700,212517170,1647,1647,1647,1647,0
|
|
20230622,190600,212517170,1647,1647,1647,1647,0
|
|
20230622,190500,212517170,1647,1647,1647,1647,0
|
|
20230622,190400,212517170,1647,1647,1647,1647,0
|
|
20230622,190300,212517170,1647,1647,1647,1647,1290
|
|
20230622,190200,212517170,1647,1647,1647,1647,0
|
|
20230622,190100,212517170,1647,1647,1647,1647,0
|
|
20230622,190000,212517170,1647,1647,1647,1647,0
|
|
20230622,185900,212517170,1647,1647,1647,1647,0
|
|
20230622,185800,212517170,1647,1647,1647,1647,0
|
|
20230622,185700,212517170,1647,1647,1647,1647,0
|
|
20230622,185600,212517170,1647,1647,1647,1647,0
|
|
20230622,185500,212517170,1647,1647,1647,1647,0
|
|
20230622,185400,212517170,1647,1647,1647,1647,0
|
|
20230622,185300,212517170,1647,1647,1647,1647,0
|
|
20230622,185200,212517170,1647,1647,1647,1647,0
|
|
20230622,185100,212517170,1647,1647,1647,1647,0
|
|
20230622,185000,212517170,1647,1647,1647,1647,0
|
|
20230622,184900,212517170,1647,1647,1647,1647,0
|
|
20230622,184800,212517170,1647,1647,1647,1647,0
|
|
20230622,184700,212517170,1647,1647,1647,1647,0
|
|
20230622,184600,212517170,1647,1647,1647,1647,0
|
|
20230622,184500,212517170,1647,1647,1647,1647,0
|
|
20230622,184400,212517170,1647,1647,1647,1647,0
|
|
20230622,184300,212517170,1647,1647,1647,1647,0
|
|
20230622,184200,212517170,1647,1647,1647,1647,0
|
|
20230622,184100,212517170,1647,1647,1647,1647,0
|
|
20230622,184000,212517170,1647,1647,1647,1647,0
|
|
20230622,183900,212517170,1647,1647,1647,1647,0
|
|
20230622,183800,212517170,1647,1647,1647,1647,0
|
|
20230622,183700,212517170,1647,1647,1647,1647,0
|
|
20230622,183600,212517170,1647,1647,1647,1647,0
|
|
20230622,183500,212517170,1647,1647,1647,1647,0
|
|
20230622,183400,212517170,1647,1647,1647,1647,0
|
|
20230622,183300,212517170,1647,1647,1647,1647,1290
|
|
20230622,183200,212517170,1647,1647,1647,1647,0
|
|
20230622,183100,212517170,1647,1647,1647,1647,0
|
|
20230622,183000,212517170,1647,1647,1647,1647,0
|
|
20230622,182900,212517170,1647,1647,1647,1647,0
|
|
20230622,182800,212517170,1647,1647,1647,1647,0
|
|
20230622,182700,212517170,1647,1647,1647,1647,0
|
|
20230622,182600,212517170,1647,1647,1647,1647,0
|
|
20230622,182500,212517170,1647,1647,1647,1647,0
|
|
20230622,182400,212517170,1647,1647,1647,1647,0
|
|
20230622,182300,212517170,1647,1647,1647,1647,0
|
|
20230622,182200,212517170,1647,1647,1647,1647,0
|
|
20230622,182100,212517170,1647,1647,1647,1647,0
|
|
20230622,182000,212517170,1647,1647,1647,1647,0
|
|
20230622,181900,212517170,1647,1647,1647,1647,0
|
|
20230622,181800,212517170,1647,1647,1647,1647,0
|
|
20230622,181700,212517170,1647,1647,1647,1647,0
|
|
20230622,181600,212517170,1647,1647,1647,1647,0
|
|
20230622,181500,212517170,1647,1647,1647,1647,0
|
|
20230622,181400,212517170,1647,1647,1647,1647,0
|
|
20230622,181300,212517170,1647,1647,1647,1647,0
|
|
20230622,181200,212517170,1647,1647,1647,1647,0
|
|
20230622,181100,212517170,1647,1647,1647,1647,0
|
|
20230622,181000,212517170,1647,1647,1647,1647,0
|
|
20230622,180900,212517170,1647,1647,1647,1647,0
|
|
20230622,180800,212517170,1647,1647,1647,1647,0
|
|
20230622,180700,212517170,1647,1647,1647,1647,0
|
|
20230622,180600,212517170,1647,1647,1647,1647,0
|
|
20230622,180500,212517170,1647,1647,1647,1647,0
|
|
20230622,180400,212517170,1647,1647,1647,1647,0
|
|
20230622,180300,212517170,1647,1647,1647,1647,1290
|
|
20230622,180200,212517170,1647,1647,1647,1647,0
|
|
20230622,180100,212517170,1647,1647,1647,1647,0
|
|
20230622,180000,212517170,1647,1647,1647,1647,0
|
|
20230622,175900,212517170,1647,1647,1647,1647,0
|
|
20230622,175800,212517170,1647,1647,1647,1647,0
|
|
20230622,175700,212517170,1647,1647,1647,1647,0
|
|
20230622,175600,212517170,1647,1647,1647,1647,0
|
|
20230622,175500,212517170,1647,1647,1647,1647,0
|
|
20230622,175400,212517170,1647,1647,1647,1647,0
|
|
20230622,175300,212517170,1647,1647,1647,1647,0
|
|
20230622,175200,212517170,1647,1647,1647,1647,0
|
|
20230622,175100,212517170,1647,1647,1647,1647,0
|
|
20230622,175000,212517170,1647,1647,1647,1647,0
|
|
20230622,174900,212517170,1647,1647,1647,1647,0
|
|
20230622,174800,212517170,1647,1647,1647,1647,0
|
|
20230622,174700,212517170,1647,1647,1647,1647,0
|
|
20230622,174600,212517170,1647,1647,1647,1647,0
|
|
20230622,174500,212517170,1647,1647,1647,1647,0
|
|
20230622,174400,212517170,1647,1647,1647,1647,0
|
|
20230622,174300,212517170,1647,1647,1647,1647,0
|
|
20230622,174200,212517170,1647,1647,1647,1647,0
|
|
20230622,174100,212517170,1647,1647,1647,1647,0
|
|
20230622,174000,212517170,1647,1647,1647,1647,0
|
|
20230622,173900,212517170,1647,1647,1647,1647,0
|
|
20230622,173800,212517170,1647,1647,1647,1647,0
|
|
20230622,173700,212517170,1647,1647,1647,1647,0
|
|
20230622,173600,212517170,1647,1647,1647,1647,0
|
|
20230622,173500,212517170,1647,1647,1647,1647,0
|
|
20230622,173400,212517170,1647,1647,1647,1647,0
|
|
20230622,173300,212517170,1647,1647,1647,1647,1290
|
|
20230622,173200,212517170,1647,1647,1647,1647,0
|
|
20230622,173100,212517170,1647,1647,1647,1647,0
|
|
20230622,173000,212517170,1647,1647,1647,1647,0
|
|
20230622,172900,212517170,1647,1647,1647,1647,0
|
|
20230622,172800,212517170,1647,1647,1647,1647,0
|
|
20230622,172700,212517170,1647,1647,1647,1647,0
|
|
20230622,172600,212517170,1647,1647,1647,1647,0
|
|
20230622,172500,212517170,1647,1647,1647,1647,0
|
|
20230622,172400,212517170,1647,1647,1647,1647,0
|
|
20230622,172300,212517170,1647,1647,1647,1647,0
|
|
20230622,172200,212517170,1647,1647,1647,1647,0
|
|
20230622,172100,212517170,1647,1647,1647,1647,0
|
|
20230622,172000,212517170,1647,1647,1647,1647,0
|
|
20230622,171900,212517170,1647,1647,1647,1647,0
|
|
20230622,171800,212517170,1647,1647,1647,1647,0
|
|
20230622,171700,212517170,1647,1647,1647,1647,0
|
|
20230622,171600,212517170,1647,1647,1647,1647,0
|
|
20230622,171500,212517170,1647,1647,1647,1647,0
|
|
20230622,171400,212517170,1647,1647,1647,1647,0
|
|
20230622,171300,212517170,1647,1647,1647,1647,0
|
|
20230622,171200,212517170,1647,1647,1647,1647,0
|
|
20230622,171100,212517170,1647,1647,1647,1647,0
|
|
20230622,171000,212517170,1647,1647,1647,1647,0
|
|
20230622,170900,212517170,1647,1647,1647,1647,0
|
|
20230622,170800,212517170,1647,1647,1647,1647,0
|
|
20230622,170700,212517170,1647,1647,1647,1647,0
|
|
20230622,170600,212517170,1647,1647,1647,1647,0
|
|
20230622,170500,212517170,1647,1647,1647,1647,0
|
|
20230622,170400,212517170,1647,1647,1647,1647,0
|
|
20230622,170300,212517170,1647,1647,1647,1647,1290
|
|
20230622,170200,212517170,1647,1647,1647,1647,0
|
|
20230622,170100,212517170,1647,1647,1647,1647,0
|
|
20230622,170000,212517170,1647,1647,1647,1647,0
|
|
20230622,165900,212517170,1647,1647,1647,1647,0
|
|
20230622,165800,212517170,1647,1647,1647,1647,0
|
|
20230622,165700,212517170,1647,1647,1647,1647,0
|
|
20230622,165600,212517170,1647,1647,1647,1647,0
|
|
20230622,165500,212517170,1647,1647,1647,1647,0
|
|
20230622,165400,212517170,1647,1647,1647,1647,0
|
|
20230622,165300,212517170,1647,1647,1647,1647,0
|
|
20230622,165200,212517170,1647,1647,1647,1647,0
|
|
20230622,165100,212517170,1647,1647,1647,1647,0
|
|
20230622,165000,212517170,1647,1647,1647,1647,0
|
|
20230622,164900,212517170,1647,1647,1647,1647,0
|
|
20230622,164800,212517170,1647,1647,1647,1647,0
|
|
20230622,164700,212517170,1647,1647,1647,1647,0
|
|
20230622,164600,212517170,1647,1647,1647,1647,0
|
|
20230622,164500,212517170,1647,1647,1647,1647,0
|
|
20230622,164400,212517170,1647,1647,1647,1647,0
|
|
20230622,164300,212517170,1647,1647,1647,1647,0
|
|
20230622,164200,212517170,1647,1647,1647,1647,0
|
|
20230622,164100,212517170,1647,1647,1647,1647,0
|
|
20230622,164000,212517170,1647,1647,1647,1647,0
|
|
20230622,163900,212517170,1647,1647,1647,1647,0
|
|
20230622,163800,212517170,1647,1647,1647,1647,0
|
|
20230622,163700,212517170,1647,1647,1647,1647,0
|
|
20230622,163600,212517170,1647,1647,1647,1647,0
|
|
20230622,163500,212517170,1647,1647,1647,1647,0
|
|
20230622,163400,212517170,1647,1647,1647,1647,0
|
|
20230622,163300,212517170,1647,1647,1647,1647,1290
|
|
20230622,163200,212517170,1647,1647,1647,1647,0
|
|
20230622,163100,212517170,1647,1647,1647,1647,0
|
|
20230622,163000,212517170,1647,1647,1647,1647,0
|
|
20230622,162900,212517170,1647,1647,1647,1647,0
|
|
20230622,162800,212517170,1647,1647,1647,1647,0
|
|
20230622,162700,212517170,1647,1647,1647,1647,0
|
|
20230622,162600,212517170,1647,1647,1647,1647,0
|
|
20230622,162500,212517170,1647,1647,1647,1647,0
|
|
20230622,162400,212517170,1647,1647,1647,1647,0
|
|
20230622,162300,212517170,1647,1647,1647,1647,0
|
|
20230622,162200,212517170,1647,1647,1647,1647,0
|
|
20230622,162100,212517170,1647,1647,1647,1647,0
|
|
20230622,162000,212517170,1647,1647,1647,1647,0
|
|
20230622,161900,212517170,1647,1647,1647,1647,0
|
|
20230622,161800,212517170,1647,1647,1647,1647,0
|
|
20230622,161700,212517170,1647,1647,1647,1647,0
|
|
20230622,161600,212517170,1647,1647,1647,1647,0
|
|
20230622,161500,212517170,1647,1647,1647,1647,0
|
|
20230622,161400,212517170,1647,1647,1647,1647,0
|
|
20230622,161300,212517170,1647,1647,1647,1647,0
|
|
20230622,161200,212517170,1647,1647,1647,1647,0
|
|
20230622,161100,212517170,1647,1647,1647,1647,0
|
|
20230622,161000,212517170,1647,1647,1647,1647,0
|
|
20230622,160900,212517170,1647,1647,1647,1647,0
|
|
20230622,160800,212517170,1647,1647,1647,1647,0
|
|
20230622,160700,212517170,1647,1647,1647,1647,0
|
|
20230622,160600,212517170,1647,1647,1647,1647,0
|
|
20230622,160500,212517170,1647,1647,1647,1647,0
|
|
20230622,160400,212517170,1647,1647,1647,1647,0
|
|
20230622,160300,212517170,1647,1647,1647,1647,1290
|
|
20230622,160200,212517170,1647,1647,1647,1647,0
|
|
20230622,160100,212517170,1647,1647,1647,1647,0
|
|
20230622,160000,212517170,1647,1647,1647,1647,0
|
|
20230622,155900,212517170,1647,1647,1647,1647,0
|
|
20230622,155800,212517170,1647,1647,1647,1647,0
|
|
20230622,155700,212517170,1647,1647,1647,1647,0
|
|
20230622,155600,212517170,1647,1647,1647,1647,0
|
|
20230622,155500,212517170,1647,1647,1647,1647,0
|
|
20230622,155400,212517170,1647,1647,1647,1647,0
|
|
20230622,155300,212517170,1647,1647,1647,1647,0
|
|
20230622,155200,212517170,1647,1647,1647,1647,0
|
|
20230622,155100,212517170,1647,1647,1647,1647,0
|
|
20230622,155000,212517170,1647,1647,1647,1647,0
|
|
20230622,154900,212517170,1647,1647,1647,1647,0
|
|
20230622,154800,212517170,1647,1647,1647,1647,0
|
|
20230622,154700,212517170,1647,1647,1647,1647,0
|
|
20230622,154600,212517170,1647,1647,1647,1647,0
|
|
20230622,154500,212517170,1647,1647,1647,1647,0
|
|
20230622,154400,212517170,1647,1647,1647,1647,0
|
|
20230622,154300,212517170,1647,1647,1647,1647,0
|
|
20230622,154200,212517170,1647,1647,1647,1647,0
|
|
20230622,154100,212517170,1647,1647,1647,1647,0
|
|
20230622,154000,212517170,1647,1647,1647,1647,0
|
|
20230622,153900,212517170,1647,1647,1647,1647,0
|
|
20230622,153800,212517170,1647,1647,1647,1647,0
|
|
20230622,153700,212517170,1647,1647,1647,1647,0
|
|
20230622,153600,212517170,1647,1647,1647,1647,0
|
|
20230622,153500,212517170,1647,1647,1647,1647,0
|
|
20230622,153400,212517170,1647,1647,1647,1647,0
|
|
20230622,153300,212517170,1647,1647,1647,1647,1290
|
|
20230622,153200,212517170,1647,1647,1647,1647,0
|
|
20230622,153100,212517170,1647,1647,1647,1647,0
|
|
20230622,153000,212517170,1647,1647,1647,1647,1290
|
|
20230622,152900,210392540,1649,1649,1649,1649,0
|
|
20230622,152800,210392540,1649,1649,1649,1649,0
|
|
20230622,152700,210392540,1649,1649,1649,1649,0
|
|
20230622,152600,210392540,1649,1649,1649,1649,0
|
|
20230622,152500,210392540,1649,1649,1649,1649,0
|
|
20230622,152400,210392540,1649,1649,1649,1649,0
|
|
20230622,152300,210392540,1649,1649,1649,1649,0
|
|
20230622,152200,210392540,1649,1649,1649,1649,0
|
|
20230622,152100,210392540,1649,1649,1649,1649,0
|
|
20230622,152000,210392540,1649,1649,1649,1649,0
|
|
20230622,151900,210392540,1649,1647,1649,1647,152
|
|
20230622,151800,210142038,1647,1647,1647,1647,5
|
|
20230622,151700,210133803,1647,1647,1647,1647,52
|
|
20230622,151600,210048159,1647,1647,1647,1647,470
|
|
20230622,151500,209274069,1647,1647,1647,1647,150
|
|
20230622,151400,209027019,1645,1645,1645,1645,0
|
|
20230622,151300,209027019,1645,1646,1646,1645,1150
|
|
20230622,151200,207135027,1647,1647,1647,1647,0
|
|
20230622,151100,207135027,1647,1647,1647,1647,10
|
|
20230622,151000,207118557,1646,1646,1646,1646,0
|
|
20230622,150900,207118557,1646,1645,1646,1645,1341
|
|
20230622,150800,204912428,1645,1645,1645,1645,0
|
|
20230622,150700,204912428,1645,1645,1645,1645,0
|
|
20230622,150600,204912428,1645,1645,1645,1645,2000
|
|
20230622,150500,201622428,1646,1646,1646,1646,100
|
|
20230622,150400,201457828,1646,1646,1646,1646,160
|
|
20230622,150300,201194468,1646,1646,1646,1646,70
|
|
20230622,150200,201079248,1646,1646,1646,1646,31
|
|
20230622,150100,201028222,1646,1646,1646,1646,31
|
|
20230622,150000,200977196,1645,1646,1646,1645,319
|
|
20230622,145900,200452143,1647,1647,1647,1647,0
|
|
20230622,145800,200452143,1647,1647,1647,1647,0
|
|
20230622,145700,200452143,1647,1646,1647,1646,111
|
|
20230622,145600,200269435,1646,1646,1646,1646,13
|
|
20230622,145500,200248037,1647,1648,1648,1647,25
|
|
20230622,145400,200206852,1648,1648,1648,1648,1011
|
|
20230622,145300,198540724,1648,1648,1648,1645,823
|
|
20230622,145200,197186883,1645,1645,1645,1645,263
|
|
20230622,145100,196754248,1645,1645,1645,1645,100
|
|
20230622,145000,196589748,1645,1645,1645,1645,0
|
|
20230622,144900,196589748,1645,1645,1645,1645,0
|
|
20230622,144800,196589748,1645,1645,1645,1645,0
|
|
20230622,144700,196589748,1645,1645,1645,1645,400
|
|
20230622,144600,195931748,1645,1645,1645,1645,0
|
|
20230622,144500,195931748,1645,1645,1645,1645,302
|
|
20230622,144400,195434958,1646,1646,1646,1646,0
|
|
20230622,144300,195434958,1646,1646,1646,1646,105
|
|
20230622,144200,195262128,1648,1648,1648,1648,0
|
|
20230622,144100,195262128,1648,1648,1648,1648,30
|
|
20230622,144000,195212688,1648,1648,1648,1648,0
|
|
20230622,143900,195212688,1648,1648,1648,1648,500
|
|
20230622,143800,194388688,1650,1650,1650,1650,0
|
|
20230622,143700,194388688,1650,1650,1650,1650,0
|
|
20230622,143600,194388688,1650,1650,1650,1650,0
|
|
20230622,143500,194388688,1650,1650,1650,1650,0
|
|
20230622,143400,194388688,1650,1650,1650,1650,0
|
|
20230622,143300,194388688,1650,1650,1650,1650,0
|
|
20230622,143200,194388688,1650,1650,1650,1650,0
|
|
20230622,143100,194388688,1650,1650,1650,1650,0
|
|
20230622,143000,194388688,1650,1650,1650,1650,0
|
|
20230622,142900,194388688,1650,1650,1650,1650,0
|
|
20230622,142800,194388688,1650,1650,1650,1650,44
|
|
20230622,142700,194316088,1650,1650,1650,1650,0
|
|
20230622,142600,194316088,1650,1650,1650,1650,0
|
|
20230622,142500,194316088,1650,1645,1650,1645,51
|
|
20230622,142400,194232188,1650,1650,1650,1650,0
|
|
20230622,142300,194232188,1650,1650,1650,1650,2
|
|
20230622,142200,194228888,1650,1650,1650,1650,0
|
|
20230622,142100,194228888,1650,1650,1650,1650,0
|
|
20230622,142000,194228888,1650,1650,1650,1650,0
|
|
20230622,141900,194228888,1650,1650,1650,1650,11
|
|
20230622,141800,194210738,1650,1650,1650,1650,1
|
|
20230622,141700,194209088,1645,1645,1645,1645,102
|
|
20230622,141600,194041298,1646,1646,1646,1646,899
|
|
20230622,141500,192561544,1646,1646,1646,1646,1300
|
|
20230622,141400,190421744,1650,1646,1650,1646,31
|
|
20230622,141300,190370714,1646,1646,1646,1646,0
|
|
20230622,141200,190370714,1646,1646,1646,1646,0
|
|
20230622,141100,190370714,1646,1646,1646,1646,0
|
|
20230622,141000,190370714,1646,1646,1646,1646,0
|
|
20230622,140900,190370714,1646,1646,1646,1646,1
|
|
20230622,140800,190369068,1650,1650,1650,1650,1
|
|
20230622,140700,190367418,1646,1646,1646,1646,0
|
|
20230622,140600,190367418,1646,1646,1646,1646,6225
|
|
20230622,140500,180121068,1645,1645,1645,1645,0
|
|
20230622,140400,180121068,1645,1645,1645,1645,0
|
|
20230622,140300,180121068,1645,1645,1645,1645,0
|
|
20230622,140200,180121068,1645,1645,1645,1645,0
|
|
20230622,140100,180121068,1645,1645,1645,1645,0
|
|
20230622,140000,180121068,1645,1646,1646,1645,3029
|
|
20230622,135900,175137661,1648,1648,1648,1648,10
|
|
20230622,135800,175121181,1650,1650,1650,1650,61
|
|
20230622,135700,175020531,1650,1650,1650,1650,100
|
|
20230622,135600,174855531,1650,1650,1650,1650,10
|
|
20230622,135500,174839031,1650,1650,1650,1650,264
|
|
20230622,135400,174403431,1654,1654,1654,1654,29
|
|
20230622,135300,174355465,1654,1654,1654,1654,0
|
|
20230622,135200,174355465,1654,1654,1654,1654,1
|
|
20230622,135100,174353811,1646,1646,1646,1646,0
|
|
20230622,135000,174353811,1646,1646,1646,1646,0
|
|
20230622,134900,174353811,1646,1646,1646,1646,100
|
|
20230622,134800,174189211,1646,1646,1646,1646,5880
|
|
20230622,134700,164510731,1647,1647,1647,1647,100
|
|
20230622,134600,164346031,1647,1647,1647,1647,53
|
|
20230622,134500,164258740,1647,1647,1647,1647,1
|
|
20230622,134400,164257093,1646,1646,1646,1646,0
|
|
20230622,134300,164257093,1646,1646,1646,1646,0
|
|
20230622,134200,164257093,1646,1646,1646,1646,489
|
|
20230622,134100,163452199,1647,1647,1647,1647,0
|
|
20230622,134000,163452199,1647,1647,1647,1647,0
|
|
20230622,133900,163452199,1647,1648,1648,1647,540
|
|
20230622,133800,162562728,1649,1649,1649,1649,11
|
|
20230622,133700,162544589,1649,1649,1649,1649,100
|
|
20230622,133600,162379689,1648,1648,1648,1648,0
|
|
20230622,133500,162379689,1648,1648,1648,1648,0
|
|
20230622,133400,162379689,1648,1648,1648,1648,22
|
|
20230622,133300,162343433,1655,1655,1655,1655,0
|
|
20230622,133200,162343433,1655,1655,1655,1655,0
|
|
20230622,133100,162343433,1655,1652,1655,1652,1000
|
|
20230622,133000,160690543,1653,1651,1653,1651,2939
|
|
20230622,132900,155834771,1648,1648,1648,1648,0
|
|
20230622,132800,155834771,1648,1648,1648,1648,23
|
|
20230622,132700,155796867,1648,1648,1648,1648,0
|
|
20230622,132600,155796867,1648,1648,1648,1648,0
|
|
20230622,132500,155796867,1648,1649,1649,1648,65
|
|
20230622,132400,155689686,1649,1649,1649,1649,0
|
|
20230622,132300,155689686,1649,1649,1649,1649,0
|
|
20230622,132200,155689686,1649,1649,1649,1649,10
|
|
20230622,132100,155673196,1649,1648,1649,1648,1529
|
|
20230622,132000,153152475,1649,1649,1649,1649,338
|
|
20230622,131900,152595113,1649,1649,1649,1649,162
|
|
20230622,131800,152327975,1649,1649,1649,1649,0
|
|
20230622,131700,152327975,1649,1649,1649,1649,0
|
|
20230622,131600,152327975,1649,1649,1649,1649,3
|
|
20230622,131500,152323028,1649,1649,1649,1649,0
|
|
20230622,131400,152323028,1649,1649,1649,1649,13
|
|
20230622,131300,152301591,1649,1649,1649,1649,0
|
|
20230622,131200,152301591,1649,1649,1649,1649,70
|
|
20230622,131100,152186161,1649,1647,1649,1647,24
|
|
20230622,131000,152146614,1648,1646,1648,1646,47
|
|
20230622,130900,152069214,1646,1649,1649,1646,556
|
|
20230622,130800,151153990,1649,1649,1649,1649,0
|
|
20230622,130700,151153990,1649,1649,1649,1649,0
|
|
20230622,130600,151153990,1649,1649,1649,1649,0
|
|
20230622,130500,151153990,1649,1649,1649,1649,0
|
|
20230622,130400,151153990,1649,1649,1649,1649,0
|
|
20230622,130300,151153990,1649,1649,1649,1649,0
|
|
20230622,130200,151153990,1649,1649,1649,1649,0
|
|
20230622,130100,151153990,1649,1649,1649,1649,0
|
|
20230622,130000,151153990,1649,1649,1649,1649,0
|
|
20230622,125900,151153990,1649,1649,1649,1649,0
|
|
20230622,125800,151153990,1649,1649,1649,1649,50
|
|
20230622,125700,151071540,1649,1649,1649,1649,1
|
|
20230622,125600,151069891,1651,1651,1651,1651,0
|
|
20230622,125500,151069891,1651,1651,1651,1651,0
|
|
20230622,125400,151069891,1651,1651,1651,1651,0
|
|
20230622,125300,151069891,1651,1651,1651,1651,1
|
|
20230622,125200,151068240,1646,1646,1646,1646,0
|
|
20230622,125100,151068240,1646,1646,1646,1646,19
|
|
20230622,125000,151036966,1645,1645,1645,1645,90
|
|
20230622,124900,150888916,1646,1646,1646,1646,737
|
|
20230622,124800,149675814,1646,1646,1646,1646,0
|
|
20230622,124700,149675814,1646,1646,1646,1646,0
|
|
20230622,124600,149675814,1646,1646,1646,1646,6
|
|
20230622,124500,149665938,1646,1646,1646,1646,1
|
|
20230622,124400,149664292,1645,1645,1645,1645,0
|
|
20230622,124300,149664292,1645,1645,1645,1645,0
|
|
20230622,124200,149664292,1645,1645,1645,1645,0
|
|
20230622,124100,149664292,1645,1645,1645,1645,1
|
|
20230622,124000,149662647,1645,1645,1647,1645,7
|
|
20230622,123900,149651129,1645,1646,1646,1645,2378
|
|
20230622,123800,145736950,1646,1646,1646,1646,0
|
|
20230622,123700,145736950,1646,1647,1647,1646,5526
|
|
20230622,123600,136639694,1647,1647,1647,1647,61
|
|
20230622,123500,136539227,1647,1647,1647,1647,0
|
|
20230622,123400,136539227,1647,1650,1650,1647,3089
|
|
20230622,123300,131445724,1650,1650,1650,1650,62
|
|
20230622,123200,131343424,1653,1653,1653,1653,0
|
|
20230622,123100,131343424,1653,1653,1653,1653,1
|
|
20230622,123000,131341771,1650,1650,1650,1650,0
|
|
20230622,122900,131341771,1650,1651,1651,1650,7
|
|
20230622,122800,131330218,1651,1651,1651,1651,0
|
|
20230622,122700,131330218,1651,1650,1651,1650,124
|
|
20230622,122600,131125609,1651,1651,1651,1651,200
|
|
20230622,122500,130795409,1650,1651,1651,1650,560
|
|
20230622,122400,129871349,1650,1650,1650,1650,0
|
|
20230622,122300,129871349,1650,1650,1650,1650,0
|
|
20230622,122200,129871349,1650,1650,1650,1650,0
|
|
20230622,122100,129871349,1650,1650,1650,1650,0
|
|
20230622,122000,129871349,1650,1650,1650,1650,0
|
|
20230622,121900,129871349,1650,1650,1650,1650,0
|
|
20230622,121800,129871349,1650,1650,1650,1650,0
|
|
20230622,121700,129871349,1650,1651,1651,1650,1942
|
|
20230622,121600,126666959,1651,1652,1652,1651,7
|
|
20230622,121500,126655401,1655,1655,1655,1655,0
|
|
20230622,121400,126655401,1655,1655,1655,1655,0
|
|
20230622,121300,126655401,1655,1655,1655,1655,0
|
|
20230622,121200,126655401,1655,1655,1655,1655,0
|
|
20230622,121100,126655401,1655,1655,1655,1655,0
|
|
20230622,121000,126655401,1655,1655,1655,1655,0
|
|
20230622,120900,126655401,1655,1655,1655,1655,0
|
|
20230622,120800,126655401,1655,1655,1655,1655,0
|
|
20230622,120700,126655401,1655,1655,1655,1655,0
|
|
20230622,120600,126655401,1655,1655,1655,1655,0
|
|
20230622,120500,126655401,1655,1655,1655,1655,60
|
|
20230622,120400,126556101,1656,1656,1656,1656,0
|
|
20230622,120300,126556101,1656,1656,1656,1656,0
|
|
20230622,120200,126556101,1656,1656,1656,1656,0
|
|
20230622,120100,126556101,1656,1656,1656,1656,141
|
|
20230622,120000,126322605,1656,1656,1656,1656,0
|
|
20230622,115900,126322605,1656,1656,1656,1656,0
|
|
20230622,115800,126322605,1656,1656,1656,1656,0
|
|
20230622,115700,126322605,1656,1656,1656,1656,0
|
|
20230622,115600,126322605,1656,1656,1656,1656,0
|
|
20230622,115500,126322605,1656,1655,1656,1650,82
|
|
20230622,115400,126186996,1657,1657,1657,1657,0
|
|
20230622,115300,126186996,1657,1657,1657,1657,0
|
|
20230622,115200,126186996,1657,1657,1657,1657,0
|
|
20230622,115100,126186996,1657,1657,1657,1657,0
|
|
20230622,115000,126186996,1657,1657,1657,1657,63
|
|
20230622,114900,126082605,1657,1657,1657,1657,0
|
|
20230622,114800,126082605,1657,1657,1657,1657,1942
|
|
20230622,114700,122864711,1657,1657,1657,1657,0
|
|
20230622,114600,122864711,1657,1657,1657,1657,24
|
|
20230622,114500,122824943,1654,1654,1654,1654,2
|
|
20230622,114400,122821635,1655,1655,1655,1655,25
|
|
20230622,114300,122780260,1655,1655,1655,1655,20
|
|
20230622,114200,122747160,1655,1655,1655,1654,998
|
|
20230622,114100,121095473,1655,1656,1656,1655,619
|
|
20230622,114000,120070425,1656,1656,1656,1656,50
|
|
20230622,113900,119987625,1655,1655,1655,1655,0
|
|
20230622,113800,119987625,1655,1655,1655,1655,0
|
|
20230622,113700,119987625,1655,1655,1655,1655,0
|
|
20230622,113600,119987625,1655,1655,1655,1655,0
|
|
20230622,113500,119987625,1655,1655,1655,1655,0
|
|
20230622,113400,119987625,1655,1655,1655,1655,500
|
|
20230622,113300,119160125,1656,1656,1656,1656,0
|
|
20230622,113200,119160125,1656,1656,1656,1656,0
|
|
20230622,113100,119160125,1656,1656,1656,1656,1
|
|
20230622,113000,119158469,1651,1651,1651,1651,123
|
|
20230622,112900,118955396,1651,1651,1651,1651,1
|
|
20230622,112800,118953745,1650,1650,1650,1650,0
|
|
20230622,112700,118953745,1650,1650,1650,1650,33
|
|
20230622,112600,118899295,1650,1651,1651,1650,910
|
|
20230622,112500,117396919,1651,1651,1651,1651,0
|
|
20230622,112400,117396919,1651,1652,1652,1651,63
|
|
20230622,112300,117292896,1651,1651,1651,1651,0
|
|
20230622,112200,117292896,1651,1651,1651,1651,0
|
|
20230622,112100,117292896,1651,1651,1651,1651,0
|
|
20230622,112000,117292896,1651,1651,1651,1651,0
|
|
20230622,111900,117292896,1651,1651,1651,1651,0
|
|
20230622,111800,117292896,1651,1651,1651,1651,0
|
|
20230622,111700,117292896,1651,1651,1651,1651,0
|
|
20230622,111600,117292896,1651,1651,1651,1651,0
|
|
20230622,111500,117292896,1651,1651,1651,1651,0
|
|
20230622,111400,117292896,1651,1651,1651,1651,0
|
|
20230622,111300,117292896,1651,1651,1651,1651,42
|
|
20230622,111200,117223554,1651,1651,1651,1651,0
|
|
20230622,111100,117223554,1651,1653,1653,1651,103
|
|
20230622,111000,117053489,1660,1660,1660,1660,0
|
|
20230622,110900,117053489,1660,1660,1660,1660,0
|
|
20230622,110800,117053489,1660,1660,1660,1660,0
|
|
20230622,110700,117053489,1660,1660,1660,1660,7
|
|
20230622,110600,117041869,1662,1662,1662,1662,0
|
|
20230622,110500,117041869,1662,1662,1662,1662,0
|
|
20230622,110400,117041869,1662,1662,1662,1662,13
|
|
20230622,110300,117020263,1665,1654,1665,1654,1024
|
|
20230622,110200,115320841,1654,1653,1654,1653,1278
|
|
20230622,110100,113207149,1651,1651,1651,1651,0
|
|
20230622,110000,113207149,1651,1651,1651,1651,371
|
|
20230622,105900,112594628,1650,1650,1650,1650,503
|
|
20230622,105800,111764678,1650,1648,1650,1648,1378
|
|
20230622,105700,109491505,1645,1645,1645,1645,0
|
|
20230622,105600,109491505,1645,1646,1646,1645,500
|
|
20230622,105500,108668985,1645,1645,1645,1645,0
|
|
20230622,105400,108668985,1645,1645,1645,1645,0
|
|
20230622,105300,108668985,1645,1645,1645,1645,5
|
|
20230622,105200,108660760,1648,1648,1648,1648,0
|
|
20230622,105100,108660760,1648,1648,1648,1648,0
|
|
20230622,105000,108660760,1648,1648,1648,1648,10
|
|
20230622,104900,108644280,1645,1645,1645,1645,0
|
|
20230622,104800,108644280,1645,1645,1645,1645,0
|
|
20230622,104700,108644280,1645,1645,1645,1645,0
|
|
20230622,104600,108644280,1645,1645,1645,1645,501
|
|
20230622,104500,107820135,1645,1645,1645,1645,0
|
|
20230622,104400,107820135,1645,1645,1645,1645,0
|
|
20230622,104300,107820135,1645,1645,1645,1645,0
|
|
20230622,104200,107820135,1645,1645,1645,1645,200
|
|
20230622,104100,107491135,1648,1648,1648,1648,2
|
|
20230622,104000,107487839,1643,1643,1643,1643,0
|
|
20230622,103900,107487839,1643,1643,1643,1643,0
|
|
20230622,103800,107487839,1643,1643,1643,1643,0
|
|
20230622,103700,107487839,1643,1643,1643,1643,0
|
|
20230622,103600,107487839,1643,1643,1643,1643,0
|
|
20230622,103500,107487839,1643,1643,1643,1643,0
|
|
20230622,103400,107487839,1643,1643,1643,1643,0
|
|
20230622,103300,107487839,1643,1643,1643,1643,0
|
|
20230622,103200,107487839,1643,1643,1643,1643,0
|
|
20230622,103100,107487839,1643,1643,1643,1643,0
|
|
20230622,103000,107487839,1643,1644,1644,1643,29
|
|
20230622,102900,107440191,1643,1643,1643,1643,0
|
|
20230622,102800,107440191,1643,1649,1649,1643,597
|
|
20230622,102700,106459054,1648,1648,1648,1648,0
|
|
20230622,102600,106459054,1648,1648,1648,1648,5
|
|
20230622,102500,106450814,1649,1649,1649,1649,10
|
|
20230622,102400,106434324,1649,1649,1649,1649,0
|
|
20230622,102300,106434324,1649,1649,1649,1649,0
|
|
20230622,102200,106434324,1649,1649,1649,1649,0
|
|
20230622,102100,106434324,1649,1649,1649,1649,1
|
|
20230622,102000,106432675,1649,1649,1649,1649,1
|
|
20230622,101900,106431026,1643,1643,1643,1643,0
|
|
20230622,101800,106431026,1643,1650,1650,1643,4702
|
|
20230622,101700,98702507,1650,1650,1650,1650,300
|
|
20230622,101600,98207507,1644,1644,1644,1644,0
|
|
20230622,101500,98207507,1644,1644,1644,1644,0
|
|
20230622,101400,98207507,1644,1644,1644,1644,0
|
|
20230622,101300,98207507,1644,1644,1644,1644,0
|
|
20230622,101200,98207507,1644,1645,1645,1644,451
|
|
20230622,101100,97466062,1650,1650,1650,1650,0
|
|
20230622,101000,97466062,1650,1650,1650,1650,10
|
|
20230622,100900,97449562,1651,1651,1651,1651,688
|
|
20230622,100800,96313674,1650,1644,1650,1644,959
|
|
20230622,100700,94737072,1644,1644,1644,1644,1644
|
|
20230622,100600,92034336,1649,1644,1649,1644,611
|
|
20230622,100500,91029843,1644,1647,1647,1644,647
|
|
20230622,100400,89966143,1650,1650,1650,1650,0
|
|
20230622,100300,89966143,1650,1648,1650,1648,10
|
|
20230622,100200,89949646,1650,1650,1650,1650,0
|
|
20230622,100100,89949646,1650,1650,1650,1650,5
|
|
20230622,100000,89941396,1651,1651,1651,1651,0
|
|
20230622,095900,89941396,1651,1651,1651,1651,1
|
|
20230622,095800,89939745,1647,1644,1647,1644,4479
|
|
20230622,095700,82568790,1643,1643,1643,1643,0
|
|
20230622,095600,82568790,1643,1643,1643,1643,6450
|
|
20230622,095500,71971440,1643,1643,1643,1643,100
|
|
20230622,095400,71807140,1643,1643,1643,1643,1380
|
|
20230622,095300,69539800,1643,1643,1643,1642,2015
|
|
20230622,095200,66231155,1643,1643,1643,1643,1
|
|
20230622,095100,66229512,1642,1642,1642,1642,0
|
|
20230622,095000,66229512,1642,1642,1642,1642,439
|
|
20230622,094900,65508674,1642,1642,1642,1642,2
|
|
20230622,094800,65505390,1642,1642,1642,1642,0
|
|
20230622,094700,65505390,1642,1642,1642,1642,0
|
|
20230622,094600,65505390,1642,1642,1642,1642,0
|
|
20230622,094500,65505390,1642,1643,1643,1642,3121
|
|
20230622,094400,60380189,1643,1643,1643,1643,0
|
|
20230622,094300,60380189,1643,1643,1643,1643,100
|
|
20230622,094200,60215889,1642,1642,1642,1642,1000
|
|
20230622,094100,58573889,1643,1643,1643,1643,400
|
|
20230622,094000,57916689,1642,1642,1642,1642,321
|
|
20230622,093900,57389607,1642,1642,1642,1642,10
|
|
20230622,093800,57373187,1642,1642,1642,1642,0
|
|
20230622,093700,57373187,1642,1642,1642,1642,1
|
|
20230622,093600,57371545,1642,1642,1642,1642,2
|
|
20230622,093500,57368261,1642,1641,1642,1640,2297
|
|
20230622,093400,53600693,1641,1644,1644,1641,835
|
|
20230622,093300,52229412,1643,1643,1643,1643,514
|
|
20230622,093200,51384910,1643,1643,1643,1643,501
|
|
20230622,093100,50561767,1642,1641,1644,1641,541
|
|
20230622,093000,49672478,1640,1639,1640,1639,2872
|
|
20230622,092900,44964033,1639,1639,1639,1639,1284
|
|
20230622,092800,42859557,1640,1638,1640,1638,1005
|
|
20230622,092700,41213357,1638,1639,1639,1638,57
|
|
20230622,092600,41119983,1640,1641,1641,1640,1822
|
|
20230622,092500,38130903,1640,1641,1641,1640,250
|
|
20230622,092400,37720902,1644,1644,1644,1644,1
|
|
20230622,092300,37719258,1644,1644,1644,1644,10
|
|
20230622,092200,37702818,1645,1645,1645,1645,0
|
|
20230622,092100,37702818,1645,1645,1645,1645,0
|
|
20230622,092000,37702818,1645,1645,1645,1645,1
|
|
20230622,091900,37701173,1637,1637,1637,1637,0
|
|
20230622,091800,37701173,1637,1647,1647,1637,1787
|
|
20230622,091700,34772488,1647,1647,1647,1647,73
|
|
20230622,091600,34652257,1641,1647,1647,1641,450
|
|
20230622,091500,33913207,1640,1640,1640,1640,938
|
|
20230622,091400,32374887,1643,1640,1643,1640,2565
|
|
20230622,091300,28162062,1640,1638,1640,1638,1560
|
|
20230622,091200,25605074,1637,1637,1638,1637,929
|
|
20230622,091100,24083421,1637,1637,1637,1637,1061
|
|
20230622,091000,22346564,1636,1640,1641,1636,787
|
|
20230622,090900,21056752,1640,1635,1641,1635,170
|
|
20230622,090800,20778711,1635,1635,1635,1635,200
|
|
20230622,090700,20451711,1634,1634,1635,1634,700
|
|
20230622,090600,19307909,1633,1633,1633,1633,0
|
|
20230622,090500,19307909,1633,1644,1644,1633,6517
|
|
20230622,090400,8665098,1632,1632,1632,1632,0
|
|
20230622,090300,8665098,1632,1647,1647,1631,695
|
|
20230622,090200,7529430,1648,1641,1648,1631,2071
|
|
20230622,090100,4138324,1642,1651,1651,1642,1913
|
|
20230622,090000,988953,1651,1651,1655,1651,599
|