627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,192400,334220837,1161,1161,1161,1161,9805
|
|
20230620,192300,334220837,1161,1161,1161,1161,0
|
|
20230620,192200,334220837,1161,1161,1161,1161,0
|
|
20230620,192100,334220837,1161,1161,1161,1161,0
|
|
20230620,192000,334220837,1161,1161,1161,1161,0
|
|
20230620,191900,334220837,1161,1161,1161,1161,0
|
|
20230620,191800,334220837,1161,1161,1161,1161,0
|
|
20230620,191700,334220837,1161,1161,1161,1161,0
|
|
20230620,191600,334220837,1161,1161,1161,1161,0
|
|
20230620,191500,334220837,1161,1161,1161,1161,0
|
|
20230620,191400,334220837,1161,1161,1161,1161,0
|
|
20230620,191300,334220837,1161,1161,1161,1161,0
|
|
20230620,191200,334220837,1161,1161,1161,1161,0
|
|
20230620,191100,334220837,1161,1161,1161,1161,0
|
|
20230620,191000,334220837,1161,1161,1161,1161,0
|
|
20230620,190900,334220837,1161,1161,1161,1161,0
|
|
20230620,190800,334220837,1161,1161,1161,1161,0
|
|
20230620,190700,334220837,1161,1161,1161,1161,0
|
|
20230620,190600,334220837,1161,1161,1161,1161,0
|
|
20230620,190500,334220837,1161,1161,1161,1161,0
|
|
20230620,190400,334220837,1161,1161,1161,1161,0
|
|
20230620,190300,334220837,1161,1161,1161,1161,0
|
|
20230620,190200,334220837,1161,1161,1161,1161,0
|
|
20230620,190100,334220837,1161,1161,1161,1161,0
|
|
20230620,190000,334220837,1161,1161,1161,1161,0
|
|
20230620,185900,334220837,1161,1161,1161,1161,0
|
|
20230620,185800,334220837,1161,1161,1161,1161,0
|
|
20230620,185700,334220837,1161,1161,1161,1161,0
|
|
20230620,185600,334220837,1161,1161,1161,1161,0
|
|
20230620,185500,334220837,1161,1161,1161,1161,0
|
|
20230620,185400,334220837,1161,1161,1161,1161,9805
|
|
20230620,185300,334220837,1161,1161,1161,1161,0
|
|
20230620,185200,334220837,1161,1161,1161,1161,0
|
|
20230620,185100,334220837,1161,1161,1161,1161,0
|
|
20230620,185000,334220837,1161,1161,1161,1161,0
|
|
20230620,184900,334220837,1161,1161,1161,1161,0
|
|
20230620,184800,334220837,1161,1161,1161,1161,0
|
|
20230620,184700,334220837,1161,1161,1161,1161,0
|
|
20230620,184600,334220837,1161,1161,1161,1161,0
|
|
20230620,184500,334220837,1161,1161,1161,1161,0
|
|
20230620,184400,334220837,1161,1161,1161,1161,0
|
|
20230620,184300,334220837,1161,1161,1161,1161,0
|
|
20230620,184200,334220837,1161,1161,1161,1161,0
|
|
20230620,184100,334220837,1161,1161,1161,1161,0
|
|
20230620,184000,334220837,1161,1161,1161,1161,0
|
|
20230620,183900,334220837,1161,1161,1161,1161,0
|
|
20230620,183800,334220837,1161,1161,1161,1161,0
|
|
20230620,183700,334220837,1161,1161,1161,1161,0
|
|
20230620,183600,334220837,1161,1161,1161,1161,0
|
|
20230620,183500,334220837,1161,1161,1161,1161,0
|
|
20230620,183400,334220837,1161,1161,1161,1161,0
|
|
20230620,183300,334220837,1161,1161,1161,1161,0
|
|
20230620,183200,334220837,1161,1161,1161,1161,0
|
|
20230620,183100,334220837,1161,1161,1161,1161,0
|
|
20230620,183000,334220837,1161,1161,1161,1161,0
|
|
20230620,182900,334220837,1161,1161,1161,1161,0
|
|
20230620,182800,334220837,1161,1161,1161,1161,0
|
|
20230620,182700,334220837,1161,1161,1161,1161,0
|
|
20230620,182600,334220837,1161,1161,1161,1161,0
|
|
20230620,182500,334220837,1161,1161,1161,1161,0
|
|
20230620,182400,334220837,1161,1161,1161,1161,9805
|
|
20230620,182300,334220837,1161,1161,1161,1161,0
|
|
20230620,182200,334220837,1161,1161,1161,1161,0
|
|
20230620,182100,334220837,1161,1161,1161,1161,0
|
|
20230620,182000,334220837,1161,1161,1161,1161,0
|
|
20230620,181900,334220837,1161,1161,1161,1161,0
|
|
20230620,181800,334220837,1161,1161,1161,1161,0
|
|
20230620,181700,334220837,1161,1161,1161,1161,0
|
|
20230620,181600,334220837,1161,1161,1161,1161,0
|
|
20230620,181500,334220837,1161,1161,1161,1161,0
|
|
20230620,181400,334220837,1161,1161,1161,1161,0
|
|
20230620,181300,334220837,1161,1161,1161,1161,0
|
|
20230620,181200,334220837,1161,1161,1161,1161,0
|
|
20230620,181100,334220837,1161,1161,1161,1161,0
|
|
20230620,181000,334220837,1161,1161,1161,1161,0
|
|
20230620,180900,334220837,1161,1161,1161,1161,0
|
|
20230620,180800,334220837,1161,1161,1161,1161,0
|
|
20230620,180700,334220837,1161,1161,1161,1161,0
|
|
20230620,180600,334220837,1161,1161,1161,1161,0
|
|
20230620,180500,334220837,1161,1161,1161,1161,0
|
|
20230620,180400,334220837,1161,1161,1161,1161,0
|
|
20230620,180300,334220837,1161,1161,1161,1161,0
|
|
20230620,180200,334220837,1161,1161,1161,1161,0
|
|
20230620,180100,334220837,1161,1161,1161,1161,0
|
|
20230620,180000,334220837,1161,1161,1161,1161,0
|
|
20230620,175900,334220837,1161,1161,1161,1161,0
|
|
20230620,175800,334220837,1161,1161,1161,1161,0
|
|
20230620,175700,334220837,1161,1161,1161,1161,0
|
|
20230620,175600,334220837,1161,1161,1161,1161,0
|
|
20230620,175500,334220837,1161,1161,1161,1161,0
|
|
20230620,175400,334220837,1161,1161,1161,1161,9805
|
|
20230620,175300,334220837,1161,1161,1161,1161,0
|
|
20230620,175200,334220837,1161,1161,1161,1161,0
|
|
20230620,175100,334220837,1161,1161,1161,1161,0
|
|
20230620,175000,334220837,1161,1161,1161,1161,0
|
|
20230620,174900,334220837,1161,1161,1161,1161,0
|
|
20230620,174800,334220837,1161,1161,1161,1161,0
|
|
20230620,174700,334220837,1161,1161,1161,1161,0
|
|
20230620,174600,334220837,1161,1161,1161,1161,0
|
|
20230620,174500,334220837,1161,1161,1161,1161,0
|
|
20230620,174400,334220837,1161,1161,1161,1161,0
|
|
20230620,174300,334220837,1161,1161,1161,1161,0
|
|
20230620,174200,334220837,1161,1161,1161,1161,0
|
|
20230620,174100,334220837,1161,1161,1161,1161,0
|
|
20230620,174000,334220837,1161,1161,1161,1161,0
|
|
20230620,173900,334220837,1161,1161,1161,1161,0
|
|
20230620,173800,334220837,1161,1161,1161,1161,0
|
|
20230620,173700,334220837,1161,1161,1161,1161,0
|
|
20230620,173600,334220837,1161,1161,1161,1161,0
|
|
20230620,173500,334220837,1161,1161,1161,1161,0
|
|
20230620,173400,334220837,1161,1161,1161,1161,0
|
|
20230620,173300,334220837,1161,1161,1161,1161,0
|
|
20230620,173200,334220837,1161,1161,1161,1161,0
|
|
20230620,173100,334220837,1161,1161,1161,1161,0
|
|
20230620,173000,334220837,1161,1161,1161,1161,0
|
|
20230620,172900,334220837,1161,1161,1161,1161,0
|
|
20230620,172800,334220837,1161,1161,1161,1161,0
|
|
20230620,172700,334220837,1161,1161,1161,1161,0
|
|
20230620,172600,334220837,1161,1161,1161,1161,0
|
|
20230620,172500,334220837,1161,1161,1161,1161,0
|
|
20230620,172400,334220837,1161,1161,1161,1161,9805
|
|
20230620,172300,334220837,1161,1161,1161,1161,0
|
|
20230620,172200,334220837,1161,1161,1161,1161,0
|
|
20230620,172100,334220837,1161,1161,1161,1161,0
|
|
20230620,172000,334220837,1161,1161,1161,1161,0
|
|
20230620,171900,334220837,1161,1161,1161,1161,0
|
|
20230620,171800,334220837,1161,1161,1161,1161,0
|
|
20230620,171700,334220837,1161,1161,1161,1161,0
|
|
20230620,171600,334220837,1161,1161,1161,1161,0
|
|
20230620,171500,334220837,1161,1161,1161,1161,0
|
|
20230620,171400,334220837,1161,1161,1161,1161,0
|
|
20230620,171300,334220837,1161,1161,1161,1161,0
|
|
20230620,171200,334220837,1161,1161,1161,1161,0
|
|
20230620,171100,334220837,1161,1161,1161,1161,0
|
|
20230620,171000,334220837,1161,1161,1161,1161,0
|
|
20230620,170900,334220837,1161,1161,1161,1161,0
|
|
20230620,170800,334220837,1161,1161,1161,1161,0
|
|
20230620,170700,334220837,1161,1161,1161,1161,0
|
|
20230620,170600,334220837,1161,1161,1161,1161,0
|
|
20230620,170500,334220837,1161,1161,1161,1161,0
|
|
20230620,170400,334220837,1161,1161,1161,1161,0
|
|
20230620,170300,334220837,1161,1161,1161,1161,0
|
|
20230620,170200,334220837,1161,1161,1161,1161,0
|
|
20230620,170100,334220837,1161,1161,1161,1161,0
|
|
20230620,170000,334220837,1161,1161,1161,1161,0
|
|
20230620,165900,334220837,1161,1161,1161,1161,0
|
|
20230620,165800,334220837,1161,1161,1161,1161,0
|
|
20230620,165700,334220837,1161,1161,1161,1161,0
|
|
20230620,165600,334220837,1161,1161,1161,1161,0
|
|
20230620,165500,334220837,1161,1161,1161,1161,0
|
|
20230620,165400,334220837,1161,1161,1161,1161,9805
|
|
20230620,165300,334220837,1161,1161,1161,1161,0
|
|
20230620,165200,334220837,1161,1161,1161,1161,0
|
|
20230620,165100,334220837,1161,1161,1161,1161,0
|
|
20230620,165000,334220837,1161,1161,1161,1161,0
|
|
20230620,164900,334220837,1161,1161,1161,1161,0
|
|
20230620,164800,334220837,1161,1161,1161,1161,0
|
|
20230620,164700,334220837,1161,1161,1161,1161,0
|
|
20230620,164600,334220837,1161,1161,1161,1161,0
|
|
20230620,164500,334220837,1161,1161,1161,1161,0
|
|
20230620,164400,334220837,1161,1161,1161,1161,0
|
|
20230620,164300,334220837,1161,1161,1161,1161,0
|
|
20230620,164200,334220837,1161,1161,1161,1161,0
|
|
20230620,164100,334220837,1161,1161,1161,1161,0
|
|
20230620,164000,334220837,1161,1161,1161,1161,0
|
|
20230620,163900,334220837,1161,1161,1161,1161,0
|
|
20230620,163800,334220837,1161,1161,1161,1161,0
|
|
20230620,163700,334220837,1161,1161,1161,1161,0
|
|
20230620,163600,334220837,1161,1161,1161,1161,0
|
|
20230620,163500,334220837,1161,1161,1161,1161,0
|
|
20230620,163400,334220837,1161,1161,1161,1161,0
|
|
20230620,163300,334220837,1161,1161,1161,1161,0
|
|
20230620,163200,334220837,1161,1161,1161,1161,0
|
|
20230620,163100,334220837,1161,1161,1161,1161,0
|
|
20230620,163000,334220837,1161,1161,1161,1161,0
|
|
20230620,162900,334220837,1161,1161,1161,1161,0
|
|
20230620,162800,334220837,1161,1161,1161,1161,0
|
|
20230620,162700,334220837,1161,1161,1161,1161,0
|
|
20230620,162600,334220837,1161,1161,1161,1161,0
|
|
20230620,162500,334220837,1161,1161,1161,1161,0
|
|
20230620,162400,334220837,1161,1161,1161,1161,9805
|
|
20230620,162300,334220837,1161,1161,1161,1161,0
|
|
20230620,162200,334220837,1161,1161,1161,1161,0
|
|
20230620,162100,334220837,1161,1161,1161,1161,0
|
|
20230620,162000,334220837,1161,1161,1161,1161,0
|
|
20230620,161900,334220837,1161,1161,1161,1161,0
|
|
20230620,161800,334220837,1161,1161,1161,1161,0
|
|
20230620,161700,334220837,1161,1161,1161,1161,0
|
|
20230620,161600,334220837,1161,1161,1161,1161,0
|
|
20230620,161500,334220837,1161,1161,1161,1161,0
|
|
20230620,161400,334220837,1161,1161,1161,1161,0
|
|
20230620,161300,334220837,1161,1161,1161,1161,0
|
|
20230620,161200,334220837,1161,1161,1161,1161,0
|
|
20230620,161100,334220837,1161,1161,1161,1161,0
|
|
20230620,161000,334220837,1161,1161,1161,1161,0
|
|
20230620,160900,334220837,1161,1161,1161,1161,0
|
|
20230620,160800,334220837,1161,1161,1161,1161,0
|
|
20230620,160700,334220837,1161,1161,1161,1161,0
|
|
20230620,160600,334220837,1161,1161,1161,1161,0
|
|
20230620,160500,334220837,1161,1161,1161,1161,0
|
|
20230620,160400,334220837,1161,1161,1161,1161,0
|
|
20230620,160300,334220837,1161,1161,1161,1161,0
|
|
20230620,160200,334220837,1161,1161,1161,1161,0
|
|
20230620,160100,334220837,1161,1161,1161,1161,0
|
|
20230620,160000,334220837,1161,1161,1161,1161,0
|
|
20230620,155900,334220837,1161,1161,1161,1161,0
|
|
20230620,155800,334220837,1161,1161,1161,1161,0
|
|
20230620,155700,334220837,1161,1161,1161,1161,0
|
|
20230620,155600,334220837,1161,1161,1161,1161,0
|
|
20230620,155500,334220837,1161,1161,1161,1161,0
|
|
20230620,155400,334220837,1161,1161,1161,1161,9805
|
|
20230620,155300,334220837,1161,1161,1161,1161,0
|
|
20230620,155200,334220837,1161,1161,1161,1161,0
|
|
20230620,155100,334220837,1161,1161,1161,1161,0
|
|
20230620,155000,334220837,1161,1161,1161,1161,0
|
|
20230620,154900,334220837,1161,1161,1161,1161,0
|
|
20230620,154800,334220837,1161,1161,1161,1161,0
|
|
20230620,154700,334220837,1161,1161,1161,1161,0
|
|
20230620,154600,334220837,1161,1161,1161,1161,0
|
|
20230620,154500,334220837,1161,1161,1161,1161,0
|
|
20230620,154400,334220837,1161,1161,1161,1161,0
|
|
20230620,154300,334220837,1161,1161,1161,1161,0
|
|
20230620,154200,334220837,1161,1161,1161,1161,0
|
|
20230620,154100,334220837,1161,1161,1161,1161,0
|
|
20230620,154000,334220837,1161,1161,1161,1161,0
|
|
20230620,153900,334220837,1161,1161,1161,1161,0
|
|
20230620,153800,334220837,1161,1161,1161,1161,0
|
|
20230620,153700,334220837,1161,1161,1161,1161,0
|
|
20230620,153600,334220837,1161,1161,1161,1161,0
|
|
20230620,153500,334220837,1161,1161,1161,1161,0
|
|
20230620,153400,334220837,1161,1161,1161,1161,0
|
|
20230620,153300,334220837,1161,1161,1161,1161,0
|
|
20230620,153200,334220837,1161,1161,1161,1161,0
|
|
20230620,153100,334220837,1161,1161,1161,1161,0
|
|
20230620,153000,334220837,1161,1161,1161,1161,9805
|
|
20230620,152900,322837232,1157,1157,1157,1157,0
|
|
20230620,152800,322837232,1157,1157,1157,1157,0
|
|
20230620,152700,322837232,1157,1157,1157,1157,0
|
|
20230620,152600,322837232,1157,1157,1157,1157,0
|
|
20230620,152500,322837232,1157,1157,1157,1157,0
|
|
20230620,152400,322837232,1157,1157,1157,1157,0
|
|
20230620,152300,322837232,1157,1157,1157,1157,0
|
|
20230620,152200,322837232,1157,1157,1157,1157,0
|
|
20230620,152100,322837232,1157,1157,1157,1157,0
|
|
20230620,152000,322837232,1157,1157,1157,1157,0
|
|
20230620,151900,322837232,1157,1157,1157,1155,697
|
|
20230620,151800,322032177,1157,1156,1157,1156,1070
|
|
20230620,151700,320795187,1157,1155,1157,1155,45
|
|
20230620,151600,320743202,1155,1155,1155,1155,1000
|
|
20230620,151500,319588202,1155,1155,1155,1155,200
|
|
20230620,151400,319357202,1155,1155,1155,1155,90
|
|
20230620,151300,319253252,1155,1155,1155,1155,0
|
|
20230620,151200,319253252,1155,1155,1155,1155,1
|
|
20230620,151100,319252097,1155,1155,1155,1155,511
|
|
20230620,151000,318661892,1155,1155,1155,1155,0
|
|
20230620,150900,318661892,1155,1155,1155,1155,2
|
|
20230620,150800,318659582,1155,1155,1155,1153,797
|
|
20230620,150700,317740186,1153,1155,1155,1153,1834
|
|
20230620,150600,315623427,1155,1155,1155,1155,327
|
|
20230620,150500,315245742,1155,1155,1155,1155,235
|
|
20230620,150400,314974317,1155,1155,1155,1155,163
|
|
20230620,150300,314786052,1155,1155,1155,1155,55
|
|
20230620,150200,314722527,1155,1155,1155,1155,136
|
|
20230620,150100,314565447,1155,1155,1155,1155,3
|
|
20230620,150000,314561982,1155,1155,1155,1155,2174
|
|
20230620,145900,312051012,1155,1154,1155,1154,162
|
|
20230620,145800,311863925,1154,1154,1154,1154,191
|
|
20230620,145700,311643511,1154,1154,1154,1154,1020
|
|
20230620,145600,310466431,1154,1154,1154,1154,99
|
|
20230620,145500,310352185,1154,1154,1154,1154,90
|
|
20230620,145400,310248325,1154,1154,1154,1154,1030
|
|
20230620,145300,309059705,1154,1154,1154,1154,0
|
|
20230620,145200,309059705,1154,1154,1154,1153,61
|
|
20230620,145100,308989331,1154,1154,1154,1154,220
|
|
20230620,145000,308735451,1154,1154,1154,1154,229
|
|
20230620,144900,308471185,1154,1154,1154,1154,80
|
|
20230620,144800,308378865,1154,1154,1154,1154,53
|
|
20230620,144700,308317703,1153,1153,1153,1153,70
|
|
20230620,144600,308236993,1153,1154,1154,1153,135
|
|
20230620,144500,308081333,1154,1154,1154,1154,115
|
|
20230620,144400,307948623,1154,1154,1154,1154,0
|
|
20230620,144300,307948623,1154,1154,1154,1154,0
|
|
20230620,144200,307948623,1154,1154,1154,1154,3
|
|
20230620,144100,307945161,1148,1148,1154,1148,5003
|
|
20230620,144000,302201699,1154,1153,1154,1148,3004
|
|
20230620,143900,298745909,1155,1155,1155,1155,3
|
|
20230620,143800,298742444,1153,1153,1153,1153,1
|
|
20230620,143700,298741291,1155,1155,1155,1155,0
|
|
20230620,143600,298741291,1155,1155,1155,1155,0
|
|
20230620,143500,298741291,1155,1155,1155,1155,1
|
|
20230620,143400,298740136,1155,1155,1155,1155,0
|
|
20230620,143300,298740136,1155,1155,1155,1155,0
|
|
20230620,143200,298740136,1155,1155,1155,1155,0
|
|
20230620,143100,298740136,1155,1155,1155,1155,0
|
|
20230620,143000,298740136,1155,1155,1155,1155,0
|
|
20230620,142900,298740136,1155,1155,1155,1155,0
|
|
20230620,142800,298740136,1155,1155,1155,1155,0
|
|
20230620,142700,298740136,1155,1155,1155,1155,0
|
|
20230620,142600,298740136,1155,1154,1155,1154,96
|
|
20230620,142500,298629350,1154,1155,1155,1154,1006
|
|
20230620,142400,297467920,1157,1157,1157,1157,0
|
|
20230620,142300,297467920,1157,1157,1157,1157,0
|
|
20230620,142200,297467920,1157,1157,1157,1157,0
|
|
20230620,142100,297467920,1157,1157,1157,1157,0
|
|
20230620,142000,297467920,1157,1157,1157,1157,10
|
|
20230620,141900,297456350,1158,1158,1158,1158,1
|
|
20230620,141800,297455192,1158,1158,1158,1158,0
|
|
20230620,141700,297455192,1158,1158,1158,1158,300
|
|
20230620,141600,297107792,1158,1158,1158,1158,0
|
|
20230620,141500,297107792,1158,1157,1158,1157,201
|
|
20230620,141400,296875220,1157,1157,1157,1157,0
|
|
20230620,141300,296875220,1157,1157,1157,1157,0
|
|
20230620,141200,296875220,1157,1157,1157,1157,0
|
|
20230620,141100,296875220,1157,1157,1157,1157,30
|
|
20230620,141000,296840510,1157,1157,1157,1157,0
|
|
20230620,140900,296840510,1157,1157,1157,1157,652
|
|
20230620,140800,296086146,1157,1157,1157,1157,1000
|
|
20230620,140700,294929146,1157,1157,1157,1157,3
|
|
20230620,140600,294925675,1155,1155,1155,1155,86
|
|
20230620,140500,294826345,1157,1157,1157,1157,44
|
|
20230620,140400,294775437,1157,1157,1157,1157,0
|
|
20230620,140300,294775437,1157,1157,1157,1157,0
|
|
20230620,140200,294775437,1157,1157,1157,1157,0
|
|
20230620,140100,294775437,1157,1157,1157,1154,15
|
|
20230620,140000,294758085,1154,1154,1154,1154,1
|
|
20230620,135900,294756931,1153,1152,1153,1152,2360
|
|
20230620,135800,292037807,1152,1152,1152,1152,1010
|
|
20230620,135700,290874287,1153,1153,1153,1153,1
|
|
20230620,135600,290873134,1153,1153,1153,1153,0
|
|
20230620,135500,290873134,1153,1153,1153,1153,0
|
|
20230620,135400,290873134,1153,1153,1153,1153,596
|
|
20230620,135300,290185946,1155,1155,1155,1155,0
|
|
20230620,135200,290185946,1155,1154,1155,1154,106
|
|
20230620,135100,290063519,1155,1155,1155,1155,285
|
|
20230620,135000,289734344,1157,1157,1157,1157,10
|
|
20230620,134900,289722774,1158,1158,1158,1158,0
|
|
20230620,134800,289722774,1158,1158,1158,1158,0
|
|
20230620,134700,289722774,1158,1158,1158,1158,0
|
|
20230620,134600,289722774,1158,1158,1158,1158,0
|
|
20230620,134500,289722774,1158,1156,1158,1156,60
|
|
20230620,134400,289653352,1155,1155,1155,1155,2000
|
|
20230620,134300,287343352,1155,1155,1155,1155,0
|
|
20230620,134200,287343352,1155,1155,1155,1155,0
|
|
20230620,134100,287343352,1155,1155,1155,1155,0
|
|
20230620,134000,287343352,1155,1155,1155,1155,0
|
|
20230620,133900,287343352,1155,1155,1155,1155,2
|
|
20230620,133800,287341042,1155,1155,1155,1155,3
|
|
20230620,133700,287337577,1154,1154,1154,1154,0
|
|
20230620,133600,287337577,1154,1154,1154,1154,0
|
|
20230620,133500,287337577,1154,1154,1154,1154,0
|
|
20230620,133400,287337577,1154,1154,1154,1154,1152
|
|
20230620,133300,286008169,1154,1154,1154,1154,0
|
|
20230620,133200,286008169,1154,1154,1154,1154,0
|
|
20230620,133100,286008169,1154,1154,1154,1154,0
|
|
20230620,133000,286008169,1154,1154,1154,1154,0
|
|
20230620,132900,286008169,1154,1154,1154,1154,0
|
|
20230620,132800,286008169,1154,1154,1154,1154,80
|
|
20230620,132700,285915849,1157,1157,1157,1157,0
|
|
20230620,132600,285915849,1157,1157,1157,1157,0
|
|
20230620,132500,285915849,1157,1157,1157,1157,0
|
|
20230620,132400,285915849,1157,1157,1157,1157,0
|
|
20230620,132300,285915849,1157,1157,1157,1157,0
|
|
20230620,132200,285915849,1157,1157,1157,1157,0
|
|
20230620,132100,285915849,1157,1157,1157,1157,3
|
|
20230620,132000,285912378,1155,1156,1156,1155,51
|
|
20230620,131900,285853463,1156,1156,1156,1156,15
|
|
20230620,131800,285836123,1156,1156,1156,1156,20
|
|
20230620,131700,285813003,1156,1156,1156,1156,10
|
|
20230620,131600,285801443,1156,1156,1156,1156,0
|
|
20230620,131500,285801443,1156,1156,1156,1156,46
|
|
20230620,131400,285748267,1156,1158,1158,1156,113
|
|
20230620,131300,285617579,1158,1157,1158,1157,10
|
|
20230620,131200,285606001,1154,1154,1154,1154,0
|
|
20230620,131100,285606001,1154,1155,1155,1154,2857
|
|
20230620,131000,282308970,1157,1155,1157,1155,2000
|
|
20230620,130900,279995270,1154,1154,1154,1154,0
|
|
20230620,130800,279995270,1154,1154,1154,1154,4787
|
|
20230620,130700,274471072,1154,1154,1154,1154,2
|
|
20230620,130600,274468764,1148,1148,1148,1148,1660
|
|
20230620,130500,272563084,1154,1154,1154,1154,0
|
|
20230620,130400,272563084,1154,1154,1154,1154,0
|
|
20230620,130300,272563084,1154,1154,1154,1154,155
|
|
20230620,130200,272384214,1155,1155,1155,1155,0
|
|
20230620,130100,272384214,1155,1155,1155,1155,1
|
|
20230620,130000,272383059,1156,1156,1156,1156,0
|
|
20230620,125900,272383059,1156,1156,1156,1156,3
|
|
20230620,125800,272379591,1148,1149,1149,1148,60
|
|
20230620,125700,272310710,1159,1159,1159,1159,0
|
|
20230620,125600,272310710,1159,1159,1159,1159,0
|
|
20230620,125500,272310710,1159,1159,1159,1159,0
|
|
20230620,125400,272310710,1159,1159,1159,1159,0
|
|
20230620,125300,272310710,1159,1150,1159,1150,30
|
|
20230620,125200,272276121,1150,1158,1159,1150,2257
|
|
20230620,125100,269675131,1151,1151,1151,1151,52
|
|
20230620,125000,269615279,1159,1154,1159,1154,5700
|
|
20230620,124900,263034846,1154,1154,1154,1154,17
|
|
20230620,124800,263015228,1154,1154,1154,1154,0
|
|
20230620,124700,263015228,1154,1154,1154,1154,0
|
|
20230620,124600,263015228,1154,1154,1154,1154,208
|
|
20230620,124500,262775196,1153,1153,1154,1153,627
|
|
20230620,124400,262052250,1153,1153,1153,1153,25
|
|
20230620,124300,262023425,1156,1156,1156,1156,0
|
|
20230620,124200,262023425,1156,1157,1157,1147,218
|
|
20230620,124100,261772361,1147,1151,1160,1147,3276
|
|
20230620,124000,257993657,1154,1146,1154,1146,6995
|
|
20230620,123900,249966727,1146,1144,1146,1144,1990
|
|
20230620,123800,247689987,1144,1144,1144,1144,0
|
|
20230620,123700,247689987,1144,1143,1144,1143,113
|
|
20230620,123600,247560818,1144,1144,1144,1144,15
|
|
20230620,123500,247543658,1144,1144,1144,1144,20
|
|
20230620,123400,247520778,1144,1143,1144,1143,66
|
|
20230620,123300,247445277,1141,1141,1141,1141,400
|
|
20230620,123200,246988877,1141,1140,1141,1140,103
|
|
20230620,123100,246871454,1141,1140,1141,1140,203
|
|
20230620,123000,246640031,1140,1140,1140,1140,160
|
|
20230620,122900,246457631,1145,1145,1145,1145,0
|
|
20230620,122800,246457631,1145,1145,1145,1145,0
|
|
20230620,122700,246457631,1145,1145,1145,1145,0
|
|
20230620,122600,246457631,1145,1145,1145,1145,0
|
|
20230620,122500,246457631,1145,1143,1145,1137,10781
|
|
20230620,122400,234180085,1144,1143,1144,1143,8
|
|
20230620,122300,234170936,1143,1144,1144,1143,59
|
|
20230620,122200,234103479,1143,1143,1144,1143,154
|
|
20230620,122100,233927415,1143,1144,1144,1142,122
|
|
20230620,122000,233788048,1143,1144,1144,1143,21
|
|
20230620,121900,233764035,1140,1140,1140,1140,0
|
|
20230620,121800,233764035,1140,1145,1145,1140,9375
|
|
20230620,121700,223068510,1147,1147,1147,1147,0
|
|
20230620,121600,223068510,1147,1147,1147,1147,12
|
|
20230620,121500,223054746,1147,1147,1147,1147,25
|
|
20230620,121400,223026071,1147,1146,1147,1146,194
|
|
20230620,121300,222803703,1148,1148,1148,1148,20
|
|
20230620,121200,222780743,1148,1147,1148,1147,107
|
|
20230620,121100,222657981,1148,1148,1148,1148,5
|
|
20230620,121000,222652241,1146,1146,1146,1146,3010
|
|
20230620,120900,219202781,1145,1145,1147,1145,57
|
|
20230620,120800,219137496,1147,1146,1147,1146,60
|
|
20230620,120700,219068706,1147,1146,1147,1146,210
|
|
20230620,120600,218827916,1146,1145,1147,1145,610
|
|
20230620,120500,218129326,1145,1145,1145,1145,128
|
|
20230620,120400,217982766,1145,1145,1145,1145,20
|
|
20230620,120300,217959866,1145,1145,1145,1145,285
|
|
20230620,120200,217633541,1145,1145,1145,1145,136
|
|
20230620,120100,217477821,1145,1145,1145,1145,70
|
|
20230620,120000,217397671,1145,1145,1145,1145,80
|
|
20230620,115900,217306071,1145,1145,1145,1144,78
|
|
20230620,115800,217216806,1144,1143,1145,1143,108
|
|
20230620,115700,217093256,1143,1147,1147,1140,10228
|
|
20230620,115600,205415299,1147,1147,1147,1147,31
|
|
20230620,115500,205379742,1147,1146,1147,1146,40
|
|
20230620,115400,205333892,1147,1147,1147,1140,10330
|
|
20230620,115300,193537155,1147,1147,1147,1147,50
|
|
20230620,115200,193479805,1147,1147,1147,1145,3003
|
|
20230620,115100,190039837,1148,1152,1152,1148,4172
|
|
20230620,115000,185246934,1154,1154,1154,1154,0
|
|
20230620,114900,185246934,1154,1154,1154,1154,19
|
|
20230620,114800,185225008,1154,1154,1154,1153,228
|
|
20230620,114700,184961996,1154,1154,1154,1154,46
|
|
20230620,114600,184908912,1154,1154,1154,1154,130
|
|
20230620,114500,184758892,1154,1154,1154,1154,0
|
|
20230620,114400,184758892,1154,1152,1154,1152,319
|
|
20230620,114300,184391398,1154,1154,1154,1154,0
|
|
20230620,114200,184391398,1154,1154,1154,1154,7
|
|
20230620,114100,184383320,1155,1155,1155,1155,4
|
|
20230620,114000,184378700,1155,1155,1155,1155,2
|
|
20230620,113900,184376390,1155,1155,1155,1155,53
|
|
20230620,113800,184315175,1155,1154,1155,1154,242
|
|
20230620,113700,184035684,1155,1154,1155,1154,245
|
|
20230620,113600,183752951,1155,1150,1155,1150,75
|
|
20230620,113500,183666676,1156,1156,1156,1156,0
|
|
20230620,113400,183666676,1156,1155,1156,1155,144
|
|
20230620,113300,183500318,1156,1156,1156,1156,0
|
|
20230620,113200,183500318,1156,1152,1156,1152,4315
|
|
20230620,113100,178528789,1152,1152,1152,1152,40
|
|
20230620,113000,178482709,1152,1152,1152,1152,46
|
|
20230620,112900,178429717,1152,1152,1152,1152,3
|
|
20230620,112800,178426261,1152,1152,1152,1152,0
|
|
20230620,112700,178426261,1152,1152,1152,1152,0
|
|
20230620,112600,178426261,1152,1152,1152,1152,9
|
|
20230620,112500,178415893,1152,1152,1152,1152,2080
|
|
20230620,112400,176019733,1152,1152,1152,1152,0
|
|
20230620,112300,176019733,1152,1152,1152,1152,0
|
|
20230620,112200,176019733,1152,1152,1152,1152,2000
|
|
20230620,112100,173715733,1152,1152,1152,1152,1
|
|
20230620,112000,173714581,1152,1152,1152,1152,0
|
|
20230620,111900,173714581,1152,1152,1152,1152,0
|
|
20230620,111800,173714581,1152,1152,1152,1152,0
|
|
20230620,111700,173714581,1152,1152,1152,1152,0
|
|
20230620,111600,173714581,1152,1151,1152,1151,23
|
|
20230620,111500,173688105,1152,1152,1153,1151,61
|
|
20230620,111400,173617860,1152,1155,1155,1148,3316
|
|
20230620,111300,169808784,1156,1156,1156,1156,0
|
|
20230620,111200,169808784,1156,1155,1156,1155,350
|
|
20230620,111100,169404532,1155,1153,1156,1153,44
|
|
20230620,111000,169353678,1151,1150,1151,1150,2121
|
|
20230620,110900,166912428,1151,1151,1151,1150,45
|
|
20230620,110800,166860643,1151,1151,1151,1150,106
|
|
20230620,110700,166738697,1152,1155,1155,1150,233
|
|
20230620,110600,166470444,1155,1145,1155,1145,4490
|
|
20230620,110500,161329334,1145,1145,1145,1142,2534
|
|
20230620,110400,158433405,1145,1145,1145,1145,141
|
|
20230620,110300,158271960,1145,1145,1145,1145,259
|
|
20230620,110200,157975405,1145,1145,1145,1145,163
|
|
20230620,110100,157788770,1145,1145,1145,1145,435
|
|
20230620,110000,157290695,1145,1144,1145,1144,2022
|
|
20230620,105900,154977359,1144,1142,1144,1142,2126
|
|
20230620,105800,152549221,1142,1142,1142,1142,145
|
|
20230620,105700,152383631,1142,1142,1142,1142,103
|
|
20230620,105600,152266005,1142,1143,1143,1141,556
|
|
20230620,105500,151631200,1143,1142,1143,1142,409
|
|
20230620,105400,151164113,1143,1143,1143,1140,450
|
|
20230620,105300,150651089,1140,1140,1140,1140,565
|
|
20230620,105200,150006989,1140,1140,1140,1140,3305
|
|
20230620,105100,146239289,1140,1145,1145,1140,6235
|
|
20230620,105000,139123425,1145,1149,1149,1145,6649
|
|
20230620,104900,131506347,1152,1150,1152,1150,203
|
|
20230620,104800,131272891,1151,1152,1152,1151,205
|
|
20230620,104700,131036931,1152,1152,1152,1152,5
|
|
20230620,104600,131031171,1152,1152,1152,1152,15
|
|
20230620,104500,131013891,1153,1153,1153,1152,18
|
|
20230620,104400,130993138,1153,1145,1153,1144,4353
|
|
20230620,104300,126009170,1145,1145,1145,1145,852
|
|
20230620,104200,125033630,1145,1154,1154,1145,17521
|
|
20230620,104100,104961308,1154,1155,1155,1148,12557
|
|
20230620,104000,90523399,1156,1161,1161,1155,6950
|
|
20230620,103900,82486592,1159,1161,1161,1159,266
|
|
20230620,103800,82178294,1162,1162,1162,1162,0
|
|
20230620,103700,82178294,1162,1162,1162,1162,0
|
|
20230620,103600,82178294,1162,1162,1162,1162,0
|
|
20230620,103500,82178294,1162,1162,1162,1162,0
|
|
20230620,103400,82178294,1162,1162,1162,1162,0
|
|
20230620,103300,82178294,1162,1162,1162,1162,0
|
|
20230620,103200,82178294,1162,1162,1162,1162,0
|
|
20230620,103100,82178294,1162,1162,1162,1162,0
|
|
20230620,103000,82178294,1162,1162,1162,1162,0
|
|
20230620,102900,82178294,1162,1162,1162,1162,0
|
|
20230620,102800,82178294,1162,1162,1162,1162,3
|
|
20230620,102700,82174808,1157,1158,1158,1157,2910
|
|
20230620,102600,78807792,1164,1157,1164,1157,312
|
|
20230620,102500,78446784,1158,1158,1158,1158,311
|
|
20230620,102400,78086646,1161,1161,1161,1161,763
|
|
20230620,102300,77200803,1161,1161,1161,1161,15
|
|
20230620,102200,77183388,1161,1161,1161,1161,0
|
|
20230620,102100,77183388,1161,1161,1161,1161,1
|
|
20230620,102000,77182227,1162,1158,1162,1158,4
|
|
20230620,101900,77177583,1163,1163,1163,1163,0
|
|
20230620,101800,77177583,1163,1158,1163,1158,2214
|
|
20230620,101700,74613746,1158,1158,1158,1158,100
|
|
20230620,101600,74497946,1156,1157,1158,1156,249
|
|
20230620,101500,74210061,1158,1163,1163,1157,20415
|
|
20230620,101400,50519442,1162,1162,1162,1162,5179
|
|
20230620,101300,44501444,1164,1164,1164,1164,0
|
|
20230620,101200,44501444,1164,1164,1164,1164,5
|
|
20230620,101100,44495624,1162,1164,1164,1162,15
|
|
20230620,101000,44478182,1163,1164,1164,1163,514
|
|
20230620,100900,43880391,1164,1164,1164,1164,200
|
|
20230620,100800,43647591,1164,1164,1164,1164,1
|
|
20230620,100700,43646427,1164,1164,1164,1164,0
|
|
20230620,100600,43646427,1164,1164,1164,1164,0
|
|
20230620,100500,43646427,1164,1164,1164,1164,1
|
|
20230620,100400,43645263,1164,1164,1164,1164,108
|
|
20230620,100300,43519551,1164,1164,1164,1164,15
|
|
20230620,100200,43502091,1164,1163,1164,1163,80
|
|
20230620,100100,43409048,1164,1163,1164,1163,4
|
|
20230620,100000,43404393,1164,1165,1165,1164,18
|
|
20230620,095900,43383440,1166,1166,1166,1166,0
|
|
20230620,095800,43383440,1166,1166,1166,1166,0
|
|
20230620,095700,43383440,1166,1166,1166,1166,0
|
|
20230620,095600,43383440,1166,1166,1166,1166,4
|
|
20230620,095500,43378776,1164,1167,1167,1164,207
|
|
20230620,095400,43137802,1167,1167,1167,1167,0
|
|
20230620,095300,43137802,1167,1167,1167,1167,0
|
|
20230620,095200,43137802,1167,1167,1167,1167,0
|
|
20230620,095100,43137802,1167,1167,1167,1167,11
|
|
20230620,095000,43124965,1167,1167,1167,1167,1
|
|
20230620,094900,43123798,1167,1165,1167,1164,103
|
|
20230620,094800,43003888,1167,1167,1167,1167,0
|
|
20230620,094700,43003888,1167,1167,1167,1167,0
|
|
20230620,094600,43003888,1167,1166,1167,1166,257
|
|
20230620,094500,42704068,1167,1167,1167,1167,1
|
|
20230620,094400,42702901,1167,1167,1167,1167,1
|
|
20230620,094300,42701734,1167,1166,1167,1164,103
|
|
20230620,094200,42581745,1167,1167,1167,1167,0
|
|
20230620,094100,42581745,1167,1167,1167,1167,1
|
|
20230620,094000,42580578,1167,1167,1167,1167,0
|
|
20230620,093900,42580578,1167,1167,1167,1167,0
|
|
20230620,093800,42580578,1167,1167,1167,1167,1
|
|
20230620,093700,42579411,1167,1167,1167,1167,0
|
|
20230620,093600,42579411,1167,1167,1167,1167,1
|
|
20230620,093500,42578244,1167,1167,1167,1167,3
|
|
20230620,093400,42574743,1167,1167,1167,1167,3
|
|
20230620,093300,42571242,1165,1166,1167,1165,287
|
|
20230620,093200,42236397,1168,1165,1168,1165,160
|
|
20230620,093100,42049985,1165,1165,1165,1165,1007
|
|
20230620,093000,40876830,1173,1166,1173,1166,1853
|
|
20230620,092900,38716218,1173,1172,1173,1166,4083
|
|
20230620,092800,33955399,1173,1167,1173,1167,1932
|
|
20230620,092700,31700710,1172,1172,1172,1172,0
|
|
20230620,092600,31700710,1172,1172,1172,1172,3
|
|
20230620,092500,31697194,1168,1168,1168,1168,1
|
|
20230620,092400,31696026,1173,1173,1173,1173,1
|
|
20230620,092300,31694853,1173,1173,1173,1173,0
|
|
20230620,092200,31694853,1173,1173,1173,1173,0
|
|
20230620,092100,31694853,1173,1173,1173,1173,3
|
|
20230620,092000,31691334,1173,1167,1173,1166,495
|
|
20230620,091900,31113921,1166,1165,1167,1165,9
|
|
20230620,091800,31103424,1166,1167,1167,1165,15
|
|
20230620,091700,31085925,1167,1164,1167,1161,1176
|
|
20230620,091600,29717160,1164,1163,1164,1163,298
|
|
20230620,091500,29370583,1164,1163,1164,1162,206
|
|
20230620,091400,29131099,1164,1164,1164,1164,2
|
|
20230620,091300,29128771,1161,1161,1161,1161,120
|
|
20230620,091200,28989451,1165,1165,1165,1165,0
|
|
20230620,091100,28989451,1165,1165,1165,1165,308
|
|
20230620,091000,28630631,1165,1165,1165,1165,0
|
|
20230620,090900,28630631,1165,1165,1165,1165,0
|
|
20230620,090800,28630631,1165,1161,1165,1161,12
|
|
20230620,090700,28616687,1165,1163,1165,1163,4
|
|
20230620,090600,28612029,1163,1167,1167,1163,1614
|
|
20230620,090500,26728599,1167,1169,1169,1167,1398
|
|
20230620,090400,25095337,1170,1175,1175,1170,55
|
|
20230620,090300,25030946,1175,1176,1176,1175,1640
|
|
20230620,090200,23103066,1177,1177,1177,1177,2
|
|
20230620,090100,23100712,1171,1177,1178,1171,952
|
|
20230620,090000,21980268,1178,1159,1178,1159,18942
|