660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195700,381863251,1209,1209,1209,1209,6278
|
|
20230814,195600,381863251,1209,1209,1209,1209,0
|
|
20230814,195500,381863251,1209,1209,1209,1209,0
|
|
20230814,195400,381863251,1209,1209,1209,1209,0
|
|
20230814,195300,381863251,1209,1209,1209,1209,0
|
|
20230814,195200,381863251,1209,1209,1209,1209,0
|
|
20230814,195100,381863251,1209,1209,1209,1209,0
|
|
20230814,195000,381863251,1209,1209,1209,1209,0
|
|
20230814,194900,381863251,1209,1209,1209,1209,0
|
|
20230814,194800,381863251,1209,1209,1209,1209,0
|
|
20230814,194700,381863251,1209,1209,1209,1209,0
|
|
20230814,194600,381863251,1209,1209,1209,1209,0
|
|
20230814,194500,381863251,1209,1209,1209,1209,0
|
|
20230814,194400,381863251,1209,1209,1209,1209,0
|
|
20230814,194300,381863251,1209,1209,1209,1209,0
|
|
20230814,194200,381863251,1209,1209,1209,1209,0
|
|
20230814,194100,381863251,1209,1209,1209,1209,0
|
|
20230814,194000,381863251,1209,1209,1209,1209,0
|
|
20230814,193900,381863251,1209,1209,1209,1209,0
|
|
20230814,193800,381863251,1209,1209,1209,1209,0
|
|
20230814,193700,381863251,1209,1209,1209,1209,0
|
|
20230814,193600,381863251,1209,1209,1209,1209,0
|
|
20230814,193500,381863251,1209,1209,1209,1209,0
|
|
20230814,193400,381863251,1209,1209,1209,1209,0
|
|
20230814,193300,381863251,1209,1209,1209,1209,0
|
|
20230814,193200,381863251,1209,1209,1209,1209,0
|
|
20230814,193100,381863251,1209,1209,1209,1209,0
|
|
20230814,193000,381863251,1209,1209,1209,1209,0
|
|
20230814,192900,381863251,1209,1209,1209,1209,0
|
|
20230814,192800,381863251,1209,1209,1209,1209,0
|
|
20230814,192700,381863251,1209,1209,1209,1209,6278
|
|
20230814,192600,381863251,1209,1209,1209,1209,0
|
|
20230814,192500,381863251,1209,1209,1209,1209,0
|
|
20230814,192400,381863251,1209,1209,1209,1209,0
|
|
20230814,192300,381863251,1209,1209,1209,1209,0
|
|
20230814,192200,381863251,1209,1209,1209,1209,0
|
|
20230814,192100,381863251,1209,1209,1209,1209,0
|
|
20230814,192000,381863251,1209,1209,1209,1209,0
|
|
20230814,191900,381863251,1209,1209,1209,1209,0
|
|
20230814,191800,381863251,1209,1209,1209,1209,0
|
|
20230814,191700,381863251,1209,1209,1209,1209,0
|
|
20230814,191600,381863251,1209,1209,1209,1209,0
|
|
20230814,191500,381863251,1209,1209,1209,1209,0
|
|
20230814,191400,381863251,1209,1209,1209,1209,0
|
|
20230814,191300,381863251,1209,1209,1209,1209,0
|
|
20230814,191200,381863251,1209,1209,1209,1209,0
|
|
20230814,191100,381863251,1209,1209,1209,1209,0
|
|
20230814,191000,381863251,1209,1209,1209,1209,0
|
|
20230814,190900,381863251,1209,1209,1209,1209,0
|
|
20230814,190800,381863251,1209,1209,1209,1209,0
|
|
20230814,190700,381863251,1209,1209,1209,1209,0
|
|
20230814,190600,381863251,1209,1209,1209,1209,0
|
|
20230814,190500,381863251,1209,1209,1209,1209,0
|
|
20230814,190400,381863251,1209,1209,1209,1209,0
|
|
20230814,190300,381863251,1209,1209,1209,1209,0
|
|
20230814,190200,381863251,1209,1209,1209,1209,0
|
|
20230814,190100,381863251,1209,1209,1209,1209,0
|
|
20230814,190000,381863251,1209,1209,1209,1209,0
|
|
20230814,185900,381863251,1209,1209,1209,1209,0
|
|
20230814,185800,381863251,1209,1209,1209,1209,0
|
|
20230814,185700,381863251,1209,1209,1209,1209,6278
|
|
20230814,185600,381863251,1209,1209,1209,1209,0
|
|
20230814,185500,381863251,1209,1209,1209,1209,0
|
|
20230814,185400,381863251,1209,1209,1209,1209,0
|
|
20230814,185300,381863251,1209,1209,1209,1209,0
|
|
20230814,185200,381863251,1209,1209,1209,1209,0
|
|
20230814,185100,381863251,1209,1209,1209,1209,0
|
|
20230814,185000,381863251,1209,1209,1209,1209,0
|
|
20230814,184900,381863251,1209,1209,1209,1209,0
|
|
20230814,184800,381863251,1209,1209,1209,1209,0
|
|
20230814,184700,381863251,1209,1209,1209,1209,0
|
|
20230814,184600,381863251,1209,1209,1209,1209,0
|
|
20230814,184500,381863251,1209,1209,1209,1209,0
|
|
20230814,184400,381863251,1209,1209,1209,1209,0
|
|
20230814,184300,381863251,1209,1209,1209,1209,0
|
|
20230814,184200,381863251,1209,1209,1209,1209,0
|
|
20230814,184100,381863251,1209,1209,1209,1209,0
|
|
20230814,184000,381863251,1209,1209,1209,1209,0
|
|
20230814,183900,381863251,1209,1209,1209,1209,0
|
|
20230814,183800,381863251,1209,1209,1209,1209,0
|
|
20230814,183700,381863251,1209,1209,1209,1209,0
|
|
20230814,183600,381863251,1209,1209,1209,1209,0
|
|
20230814,183500,381863251,1209,1209,1209,1209,0
|
|
20230814,183400,381863251,1209,1209,1209,1209,0
|
|
20230814,183300,381863251,1209,1209,1209,1209,0
|
|
20230814,183200,381863251,1209,1209,1209,1209,0
|
|
20230814,183100,381863251,1209,1209,1209,1209,0
|
|
20230814,183000,381863251,1209,1209,1209,1209,0
|
|
20230814,182900,381863251,1209,1209,1209,1209,0
|
|
20230814,182800,381863251,1209,1209,1209,1209,0
|
|
20230814,182700,381863251,1209,1209,1209,1209,6278
|
|
20230814,182600,381863251,1209,1209,1209,1209,0
|
|
20230814,182500,381863251,1209,1209,1209,1209,0
|
|
20230814,182400,381863251,1209,1209,1209,1209,0
|
|
20230814,182300,381863251,1209,1209,1209,1209,0
|
|
20230814,182200,381863251,1209,1209,1209,1209,0
|
|
20230814,182100,381863251,1209,1209,1209,1209,0
|
|
20230814,182000,381863251,1209,1209,1209,1209,0
|
|
20230814,181900,381863251,1209,1209,1209,1209,0
|
|
20230814,181800,381863251,1209,1209,1209,1209,0
|
|
20230814,181700,381863251,1209,1209,1209,1209,0
|
|
20230814,181600,381863251,1209,1209,1209,1209,0
|
|
20230814,181500,381863251,1209,1209,1209,1209,0
|
|
20230814,181400,381863251,1209,1209,1209,1209,0
|
|
20230814,181300,381863251,1209,1209,1209,1209,0
|
|
20230814,181200,381863251,1209,1209,1209,1209,0
|
|
20230814,181100,381863251,1209,1209,1209,1209,0
|
|
20230814,181000,381863251,1209,1209,1209,1209,0
|
|
20230814,180900,381863251,1209,1209,1209,1209,0
|
|
20230814,180800,381863251,1209,1209,1209,1209,0
|
|
20230814,180700,381863251,1209,1209,1209,1209,0
|
|
20230814,180600,381863251,1209,1209,1209,1209,0
|
|
20230814,180500,381863251,1209,1209,1209,1209,0
|
|
20230814,180400,381863251,1209,1209,1209,1209,0
|
|
20230814,180300,381863251,1209,1209,1209,1209,0
|
|
20230814,180200,381863251,1209,1209,1209,1209,0
|
|
20230814,180100,381863251,1209,1209,1209,1209,0
|
|
20230814,180000,381863251,1209,1209,1209,1209,0
|
|
20230814,175900,381863251,1209,1209,1209,1209,0
|
|
20230814,175800,381863251,1209,1209,1209,1209,0
|
|
20230814,175700,381863251,1209,1209,1209,1209,6278
|
|
20230814,175600,381863251,1209,1209,1209,1209,0
|
|
20230814,175500,381863251,1209,1209,1209,1209,0
|
|
20230814,175400,381863251,1209,1209,1209,1209,0
|
|
20230814,175300,381863251,1209,1209,1209,1209,0
|
|
20230814,175200,381863251,1209,1209,1209,1209,0
|
|
20230814,175100,381863251,1209,1209,1209,1209,0
|
|
20230814,175000,381863251,1209,1209,1209,1209,0
|
|
20230814,174900,381863251,1209,1209,1209,1209,0
|
|
20230814,174800,381863251,1209,1209,1209,1209,0
|
|
20230814,174700,381863251,1209,1209,1209,1209,0
|
|
20230814,174600,381863251,1209,1209,1209,1209,0
|
|
20230814,174500,381863251,1209,1209,1209,1209,0
|
|
20230814,174400,381863251,1209,1209,1209,1209,0
|
|
20230814,174300,381863251,1209,1209,1209,1209,0
|
|
20230814,174200,381863251,1209,1209,1209,1209,0
|
|
20230814,174100,381863251,1209,1209,1209,1209,0
|
|
20230814,174000,381863251,1209,1209,1209,1209,0
|
|
20230814,173900,381863251,1209,1209,1209,1209,0
|
|
20230814,173800,381863251,1209,1209,1209,1209,0
|
|
20230814,173700,381863251,1209,1209,1209,1209,0
|
|
20230814,173600,381863251,1209,1209,1209,1209,0
|
|
20230814,173500,381863251,1209,1209,1209,1209,0
|
|
20230814,173400,381863251,1209,1209,1209,1209,0
|
|
20230814,173300,381863251,1209,1209,1209,1209,0
|
|
20230814,173200,381863251,1209,1209,1209,1209,0
|
|
20230814,173100,381863251,1209,1209,1209,1209,0
|
|
20230814,173000,381863251,1209,1209,1209,1209,0
|
|
20230814,172900,381863251,1209,1209,1209,1209,0
|
|
20230814,172800,381863251,1209,1209,1209,1209,0
|
|
20230814,172700,381863251,1209,1209,1209,1209,6278
|
|
20230814,172600,381863251,1209,1209,1209,1209,0
|
|
20230814,172500,381863251,1209,1209,1209,1209,0
|
|
20230814,172400,381863251,1209,1209,1209,1209,0
|
|
20230814,172300,381863251,1209,1209,1209,1209,0
|
|
20230814,172200,381863251,1209,1209,1209,1209,0
|
|
20230814,172100,381863251,1209,1209,1209,1209,0
|
|
20230814,172000,381863251,1209,1209,1209,1209,0
|
|
20230814,171900,381863251,1209,1209,1209,1209,0
|
|
20230814,171800,381863251,1209,1209,1209,1209,0
|
|
20230814,171700,381863251,1209,1209,1209,1209,0
|
|
20230814,171600,381863251,1209,1209,1209,1209,0
|
|
20230814,171500,381863251,1209,1209,1209,1209,0
|
|
20230814,171400,381863251,1209,1209,1209,1209,0
|
|
20230814,171300,381863251,1209,1209,1209,1209,0
|
|
20230814,171200,381863251,1209,1209,1209,1209,0
|
|
20230814,171100,381863251,1209,1209,1209,1209,0
|
|
20230814,171000,381863251,1209,1209,1209,1209,0
|
|
20230814,170900,381863251,1209,1209,1209,1209,0
|
|
20230814,170800,381863251,1209,1209,1209,1209,0
|
|
20230814,170700,381863251,1209,1209,1209,1209,0
|
|
20230814,170600,381863251,1209,1209,1209,1209,0
|
|
20230814,170500,381863251,1209,1209,1209,1209,0
|
|
20230814,170400,381863251,1209,1209,1209,1209,0
|
|
20230814,170300,381863251,1209,1209,1209,1209,0
|
|
20230814,170200,381863251,1209,1209,1209,1209,0
|
|
20230814,170100,381863251,1209,1209,1209,1209,0
|
|
20230814,170000,381863251,1209,1209,1209,1209,0
|
|
20230814,165900,381863251,1209,1209,1209,1209,0
|
|
20230814,165800,381863251,1209,1209,1209,1209,0
|
|
20230814,165700,381863251,1209,1209,1209,1209,6278
|
|
20230814,165600,381863251,1209,1209,1209,1209,0
|
|
20230814,165500,381863251,1209,1209,1209,1209,0
|
|
20230814,165400,381863251,1209,1209,1209,1209,0
|
|
20230814,165300,381863251,1209,1209,1209,1209,0
|
|
20230814,165200,381863251,1209,1209,1209,1209,0
|
|
20230814,165100,381863251,1209,1209,1209,1209,0
|
|
20230814,165000,381863251,1209,1209,1209,1209,0
|
|
20230814,164900,381863251,1209,1209,1209,1209,0
|
|
20230814,164800,381863251,1209,1209,1209,1209,0
|
|
20230814,164700,381863251,1209,1209,1209,1209,0
|
|
20230814,164600,381863251,1209,1209,1209,1209,0
|
|
20230814,164500,381863251,1209,1209,1209,1209,0
|
|
20230814,164400,381863251,1209,1209,1209,1209,0
|
|
20230814,164300,381863251,1209,1209,1209,1209,0
|
|
20230814,164200,381863251,1209,1209,1209,1209,0
|
|
20230814,164100,381863251,1209,1209,1209,1209,0
|
|
20230814,164000,381863251,1209,1209,1209,1209,0
|
|
20230814,163900,381863251,1209,1209,1209,1209,0
|
|
20230814,163800,381863251,1209,1209,1209,1209,0
|
|
20230814,163700,381863251,1209,1209,1209,1209,0
|
|
20230814,163600,381863251,1209,1209,1209,1209,0
|
|
20230814,163500,381863251,1209,1209,1209,1209,0
|
|
20230814,163400,381863251,1209,1209,1209,1209,0
|
|
20230814,163300,381863251,1209,1209,1209,1209,0
|
|
20230814,163200,381863251,1209,1209,1209,1209,0
|
|
20230814,163100,381863251,1209,1209,1209,1209,0
|
|
20230814,163000,381863251,1209,1209,1209,1209,0
|
|
20230814,162900,381863251,1209,1209,1209,1209,0
|
|
20230814,162800,381863251,1209,1209,1209,1209,0
|
|
20230814,162700,381863251,1209,1209,1209,1209,6278
|
|
20230814,162600,381863251,1209,1209,1209,1209,0
|
|
20230814,162500,381863251,1209,1209,1209,1209,0
|
|
20230814,162400,381863251,1209,1209,1209,1209,0
|
|
20230814,162300,381863251,1209,1209,1209,1209,0
|
|
20230814,162200,381863251,1209,1209,1209,1209,0
|
|
20230814,162100,381863251,1209,1209,1209,1209,0
|
|
20230814,162000,381863251,1209,1209,1209,1209,0
|
|
20230814,161900,381863251,1209,1209,1209,1209,0
|
|
20230814,161800,381863251,1209,1209,1209,1209,0
|
|
20230814,161700,381863251,1209,1209,1209,1209,0
|
|
20230814,161600,381863251,1209,1209,1209,1209,0
|
|
20230814,161500,381863251,1209,1209,1209,1209,0
|
|
20230814,161400,381863251,1209,1209,1209,1209,0
|
|
20230814,161300,381863251,1209,1209,1209,1209,0
|
|
20230814,161200,381863251,1209,1209,1209,1209,0
|
|
20230814,161100,381863251,1209,1209,1209,1209,0
|
|
20230814,161000,381863251,1209,1209,1209,1209,0
|
|
20230814,160900,381863251,1209,1209,1209,1209,0
|
|
20230814,160800,381863251,1209,1209,1209,1209,0
|
|
20230814,160700,381863251,1209,1209,1209,1209,0
|
|
20230814,160600,381863251,1209,1209,1209,1209,0
|
|
20230814,160500,381863251,1209,1209,1209,1209,0
|
|
20230814,160400,381863251,1209,1209,1209,1209,0
|
|
20230814,160300,381863251,1209,1209,1209,1209,0
|
|
20230814,160200,381863251,1209,1209,1209,1209,0
|
|
20230814,160100,381863251,1209,1209,1209,1209,0
|
|
20230814,160000,381863251,1209,1209,1209,1209,0
|
|
20230814,155900,381863251,1209,1209,1209,1209,0
|
|
20230814,155800,381863251,1209,1209,1209,1209,0
|
|
20230814,155700,381863251,1209,1209,1209,1209,6278
|
|
20230814,155600,381863251,1209,1209,1209,1209,0
|
|
20230814,155500,381863251,1209,1209,1209,1209,0
|
|
20230814,155400,381863251,1209,1209,1209,1209,0
|
|
20230814,155300,381863251,1209,1209,1209,1209,0
|
|
20230814,155200,381863251,1209,1209,1209,1209,0
|
|
20230814,155100,381863251,1209,1209,1209,1209,0
|
|
20230814,155000,381863251,1209,1209,1209,1209,0
|
|
20230814,154900,381863251,1209,1209,1209,1209,0
|
|
20230814,154800,381863251,1209,1209,1209,1209,0
|
|
20230814,154700,381863251,1209,1209,1209,1209,0
|
|
20230814,154600,381863251,1209,1209,1209,1209,0
|
|
20230814,154500,381863251,1209,1209,1209,1209,0
|
|
20230814,154400,381863251,1209,1209,1209,1209,0
|
|
20230814,154300,381863251,1209,1209,1209,1209,0
|
|
20230814,154200,381863251,1209,1209,1209,1209,0
|
|
20230814,154100,381863251,1209,1209,1209,1209,0
|
|
20230814,154000,381863251,1209,1209,1209,1209,0
|
|
20230814,153900,381863251,1209,1209,1209,1209,0
|
|
20230814,153800,381863251,1209,1209,1209,1209,0
|
|
20230814,153700,381863251,1209,1209,1209,1209,0
|
|
20230814,153600,381863251,1209,1209,1209,1209,0
|
|
20230814,153500,381863251,1209,1209,1209,1209,0
|
|
20230814,153400,381863251,1209,1209,1209,1209,0
|
|
20230814,153300,381863251,1209,1209,1209,1209,0
|
|
20230814,153200,381863251,1209,1209,1209,1209,0
|
|
20230814,153100,381863251,1209,1209,1209,1209,0
|
|
20230814,153000,381863251,1209,1209,1209,1209,6278
|
|
20230814,152900,374273149,1211,1211,1211,1211,0
|
|
20230814,152800,374273149,1211,1211,1211,1211,0
|
|
20230814,152700,374273149,1211,1211,1211,1211,0
|
|
20230814,152600,374273149,1211,1211,1211,1211,0
|
|
20230814,152500,374273149,1211,1211,1211,1211,0
|
|
20230814,152400,374273149,1211,1211,1211,1211,0
|
|
20230814,152300,374273149,1211,1211,1211,1211,0
|
|
20230814,152200,374273149,1211,1211,1211,1211,0
|
|
20230814,152100,374273149,1211,1211,1211,1211,0
|
|
20230814,152000,374273149,1211,1211,1211,1211,0
|
|
20230814,151900,374273149,1211,1210,1211,1201,59
|
|
20230814,151800,374202177,1210,1201,1210,1201,279
|
|
20230814,151700,373867056,1208,1206,1208,1202,15217
|
|
20230814,151600,355571219,1208,1208,1208,1208,1
|
|
20230814,151500,355570011,1206,1206,1208,1206,7
|
|
20230814,151400,355561559,1207,1207,1207,1207,651
|
|
20230814,151300,354775802,1208,1208,1208,1208,5
|
|
20230814,151200,354769762,1209,1207,1209,1207,10
|
|
20230814,151100,354757680,1207,1208,1208,1207,2
|
|
20230814,151000,354755265,1211,1211,1211,1211,0
|
|
20230814,150900,354755265,1211,1211,1211,1211,5
|
|
20230814,150800,354749210,1211,1211,1211,1211,1
|
|
20230814,150700,354747999,1212,1212,1212,1212,0
|
|
20230814,150600,354747999,1212,1212,1212,1212,20
|
|
20230814,150500,354723759,1212,1212,1212,1212,0
|
|
20230814,150400,354723759,1212,1212,1212,1212,0
|
|
20230814,150300,354723759,1212,1212,1212,1212,141
|
|
20230814,150200,354552867,1211,1211,1211,1211,6
|
|
20230814,150100,354545601,1212,1212,1212,1212,164
|
|
20230814,150000,354346833,1214,1214,1214,1214,0
|
|
20230814,145900,354346833,1214,1214,1214,1214,0
|
|
20230814,145800,354346833,1214,1214,1214,1214,0
|
|
20230814,145700,354346833,1214,1214,1214,1214,0
|
|
20230814,145600,354346833,1214,1214,1214,1214,0
|
|
20230814,145500,354346833,1214,1214,1214,1214,0
|
|
20230814,145400,354346833,1214,1214,1214,1214,0
|
|
20230814,145300,354346833,1214,1214,1214,1214,0
|
|
20230814,145200,354346833,1214,1214,1214,1214,0
|
|
20230814,145100,354346833,1214,1214,1214,1214,0
|
|
20230814,145000,354346833,1214,1214,1214,1214,0
|
|
20230814,144900,354346833,1214,1214,1214,1214,0
|
|
20230814,144800,354346833,1214,1214,1214,1214,5
|
|
20230814,144700,354340763,1207,1207,1207,1207,0
|
|
20230814,144600,354340763,1207,1215,1215,1207,2503
|
|
20230814,144500,351318087,1216,1216,1216,1216,0
|
|
20230814,144400,351318087,1216,1216,1216,1216,0
|
|
20230814,144300,351318087,1216,1216,1216,1216,0
|
|
20230814,144200,351318087,1216,1216,1216,1216,0
|
|
20230814,144100,351318087,1216,1216,1216,1216,0
|
|
20230814,144000,351318087,1216,1216,1216,1216,0
|
|
20230814,143900,351318087,1216,1216,1216,1216,8
|
|
20230814,143800,351308359,1205,1210,1210,1205,1154
|
|
20230814,143700,349916448,1216,1216,1216,1216,0
|
|
20230814,143600,349916448,1216,1216,1216,1216,2
|
|
20230814,143500,349914016,1210,1210,1210,1210,0
|
|
20230814,143400,349914016,1210,1210,1210,1210,0
|
|
20230814,143300,349914016,1210,1211,1211,1210,491
|
|
20230814,143200,349319905,1219,1219,1219,1219,0
|
|
20230814,143100,349319905,1219,1219,1219,1219,0
|
|
20230814,143000,349319905,1219,1219,1219,1219,0
|
|
20230814,142900,349319905,1219,1219,1219,1219,10
|
|
20230814,142800,349307715,1210,1219,1219,1210,533
|
|
20230814,142700,348662335,1219,1219,1219,1219,21
|
|
20230814,142600,348636736,1219,1219,1219,1219,6
|
|
20230814,142500,348629422,1211,1211,1211,1211,0
|
|
20230814,142400,348629422,1211,1211,1211,1211,2988
|
|
20230814,142300,345010954,1220,1220,1220,1220,0
|
|
20230814,142200,345010954,1220,1220,1220,1220,0
|
|
20230814,142100,345010954,1220,1220,1220,1220,1
|
|
20230814,142000,345009734,1210,1210,1210,1210,0
|
|
20230814,141900,345009734,1210,1214,1214,1210,241
|
|
20230814,141800,344717798,1215,1215,1215,1215,1563
|
|
20230814,141700,342818753,1220,1220,1220,1220,1
|
|
20230814,141600,342817533,1219,1219,1219,1219,2
|
|
20230814,141500,342815095,1220,1220,1220,1220,0
|
|
20230814,141400,342815095,1220,1220,1220,1220,0
|
|
20230814,141300,342815095,1220,1220,1220,1220,0
|
|
20230814,141200,342815095,1220,1220,1220,1215,396
|
|
20230814,141100,342333895,1215,1215,1215,1215,0
|
|
20230814,141000,342333895,1215,1215,1215,1215,0
|
|
20230814,140900,342333895,1215,1215,1215,1215,3
|
|
20230814,140800,342330250,1215,1220,1220,1215,7
|
|
20230814,140700,342321740,1219,1219,1219,1219,1
|
|
20230814,140600,342320521,1220,1218,1220,1218,12
|
|
20230814,140500,342305903,1215,1218,1218,1215,17
|
|
20230814,140400,342285221,1215,1215,1215,1215,0
|
|
20230814,140300,342285221,1215,1215,1215,1215,20
|
|
20230814,140200,342260921,1220,1220,1220,1220,1
|
|
20230814,140100,342259701,1215,1215,1215,1215,50
|
|
20230814,140000,342198951,1215,1219,1219,1215,145
|
|
20230814,135900,342022492,1220,1223,1223,1220,666
|
|
20230814,135800,341208886,1224,1224,1224,1224,230
|
|
20230814,135700,340927366,1224,1224,1224,1224,3
|
|
20230814,135600,340923694,1224,1224,1224,1224,0
|
|
20230814,135500,340923694,1224,1226,1226,1224,348
|
|
20230814,135400,340497310,1226,1226,1226,1226,146
|
|
20230814,135300,340318314,1228,1228,1228,1228,0
|
|
20230814,135200,340318314,1228,1228,1228,1228,22
|
|
20230814,135100,340291298,1227,1227,1227,1227,0
|
|
20230814,135000,340291298,1227,1227,1227,1227,62
|
|
20230814,134900,340215224,1228,1228,1228,1228,1284
|
|
20230814,134800,338638472,1228,1229,1229,1228,544
|
|
20230814,134700,337970007,1230,1230,1230,1230,0
|
|
20230814,134600,337970007,1230,1230,1230,1230,490
|
|
20230814,134500,337367307,1230,1230,1230,1230,300
|
|
20230814,134400,336998307,1230,1230,1230,1230,5
|
|
20230814,134300,336992157,1231,1230,1231,1230,1395
|
|
20230814,134200,335275307,1231,1231,1231,1231,253
|
|
20230814,134100,334963864,1232,1235,1235,1232,579
|
|
20230814,134000,334249552,1235,1235,1235,1235,40
|
|
20230814,133900,334200152,1232,1232,1232,1232,0
|
|
20230814,133800,334200152,1232,1231,1232,1231,777
|
|
20230814,133700,333242906,1232,1231,1232,1231,219
|
|
20230814,133600,332973128,1232,1232,1232,1232,2002
|
|
20230814,133500,330506664,1238,1238,1238,1238,3
|
|
20230814,133400,330502950,1237,1237,1237,1237,18
|
|
20230814,133300,330480684,1237,1237,1238,1237,39
|
|
20230814,133200,330432440,1237,1238,1238,1237,204
|
|
20230814,133100,330179968,1238,1237,1238,1233,1517
|
|
20230814,133000,328302752,1237,1233,1237,1231,5230
|
|
20230814,132900,321854031,1233,1239,1239,1233,136
|
|
20230814,132800,321686337,1239,1240,1241,1239,2247
|
|
20230814,132700,318899297,1240,1239,1240,1231,13061
|
|
20230814,132600,302722394,1239,1236,1239,1236,7264
|
|
20230814,132500,293730130,1235,1233,1236,1231,5658
|
|
20230814,132400,286743661,1232,1230,1233,1229,5898
|
|
20230814,132300,279485147,1230,1223,1230,1223,7685
|
|
20230814,132200,270052154,1227,1221,1227,1221,514
|
|
20230814,132100,269423522,1221,1221,1221,1221,101
|
|
20230814,132000,269300201,1228,1217,1228,1217,17430
|
|
20230814,131900,247987224,1218,1217,1218,1217,19
|
|
20230814,131800,247964100,1210,1210,1210,1210,1
|
|
20230814,131700,247962890,1220,1219,1220,1210,6304
|
|
20230814,131600,240275851,1219,1219,1219,1207,50
|
|
20230814,131500,240214972,1219,1209,1219,1209,18855
|
|
20230814,131400,217261323,1206,1206,1208,1206,374
|
|
20230814,131300,216810276,1205,1204,1206,1204,3588
|
|
20230814,131200,212488113,1204,1202,1205,1202,6535
|
|
20230814,131100,204616766,1201,1200,1201,1200,512
|
|
20230814,131000,204001873,1200,1194,1200,1194,24563
|
|
20230814,130900,174548156,1194,1194,1194,1194,51
|
|
20230814,130800,174487262,1191,1191,1191,1191,0
|
|
20230814,130700,174487262,1191,1191,1191,1191,0
|
|
20230814,130600,174487262,1191,1191,1191,1191,0
|
|
20230814,130500,174487262,1191,1191,1191,1191,1100
|
|
20230814,130400,173177162,1194,1194,1194,1194,0
|
|
20230814,130300,173177162,1194,1194,1194,1194,0
|
|
20230814,130200,173177162,1194,1194,1194,1194,0
|
|
20230814,130100,173177162,1194,1194,1194,1194,0
|
|
20230814,130000,173177162,1194,1194,1194,1194,0
|
|
20230814,125900,173177162,1194,1193,1194,1193,2
|
|
20230814,125800,173174775,1190,1190,1190,1190,0
|
|
20230814,125700,173174775,1190,1191,1191,1190,200
|
|
20230814,125600,172936580,1191,1192,1192,1191,580
|
|
20230814,125500,172245371,1194,1194,1194,1194,0
|
|
20230814,125400,172245371,1194,1194,1194,1194,0
|
|
20230814,125300,172245371,1194,1194,1194,1194,0
|
|
20230814,125200,172245371,1194,1194,1194,1194,1
|
|
20230814,125100,172244177,1193,1193,1193,1193,0
|
|
20230814,125000,172244177,1193,1193,1193,1193,190
|
|
20230814,124900,172017507,1194,1192,1194,1192,12
|
|
20230814,124800,172003191,1194,1194,1194,1194,22
|
|
20230814,124700,171976923,1192,1194,1194,1192,2490
|
|
20230814,124600,169005073,1195,1195,1195,1195,903
|
|
20230814,124500,167925988,1200,1195,1200,1195,8
|
|
20230814,124400,167916423,1200,1200,1200,1200,0
|
|
20230814,124300,167916423,1200,1195,1200,1195,6
|
|
20230814,124200,167909248,1200,1200,1200,1200,0
|
|
20230814,124100,167909248,1200,1200,1200,1200,0
|
|
20230814,124000,167909248,1200,1200,1200,1200,0
|
|
20230814,123900,167909248,1200,1200,1200,1200,0
|
|
20230814,123800,167909248,1200,1200,1200,1200,0
|
|
20230814,123700,167909248,1200,1200,1200,1200,0
|
|
20230814,123600,167909248,1200,1199,1200,1199,2
|
|
20230814,123500,167906849,1200,1195,1200,1195,14
|
|
20230814,123400,167890098,1200,1199,1200,1199,6
|
|
20230814,123300,167882902,1195,1195,1195,1195,124
|
|
20230814,123200,167734722,1200,1200,1200,1200,0
|
|
20230814,123100,167734722,1200,1200,1200,1200,1
|
|
20230814,123000,167733522,1200,1200,1200,1200,0
|
|
20230814,122900,167733522,1200,1200,1200,1200,0
|
|
20230814,122800,167733522,1200,1200,1200,1200,0
|
|
20230814,122700,167733522,1200,1200,1200,1200,0
|
|
20230814,122600,167733522,1200,1200,1200,1200,0
|
|
20230814,122500,167733522,1200,1200,1200,1200,0
|
|
20230814,122400,167733522,1200,1200,1200,1200,0
|
|
20230814,122300,167733522,1200,1200,1200,1200,0
|
|
20230814,122200,167733522,1200,1200,1200,1200,0
|
|
20230814,122100,167733522,1200,1200,1200,1200,0
|
|
20230814,122000,167733522,1200,1200,1200,1200,5
|
|
20230814,121900,167727522,1195,1195,1195,1195,0
|
|
20230814,121800,167727522,1195,1195,1195,1195,3
|
|
20230814,121700,167723937,1195,1195,1195,1195,0
|
|
20230814,121600,167723937,1195,1195,1195,1195,3
|
|
20230814,121500,167720352,1200,1200,1200,1200,0
|
|
20230814,121400,167720352,1200,1200,1200,1200,17
|
|
20230814,121300,167699952,1192,1192,1192,1192,0
|
|
20230814,121200,167699952,1192,1192,1192,1192,0
|
|
20230814,121100,167699952,1192,1192,1192,1192,0
|
|
20230814,121000,167699952,1192,1192,1192,1192,0
|
|
20230814,120900,167699952,1192,1192,1192,1192,0
|
|
20230814,120800,167699952,1192,1192,1192,1192,0
|
|
20230814,120700,167699952,1192,1192,1192,1192,2
|
|
20230814,120600,167697568,1200,1200,1200,1200,0
|
|
20230814,120500,167697568,1200,1200,1200,1200,0
|
|
20230814,120400,167697568,1200,1200,1200,1200,1
|
|
20230814,120300,167696368,1192,1192,1192,1192,0
|
|
20230814,120200,167696368,1192,1192,1192,1192,0
|
|
20230814,120100,167696368,1192,1192,1192,1192,1
|
|
20230814,120000,167695176,1200,1192,1200,1192,2
|
|
20230814,115900,167692784,1200,1200,1200,1200,10
|
|
20230814,115800,167680784,1201,1200,1201,1200,542
|
|
20230814,115700,167030383,1199,1199,1199,1199,0
|
|
20230814,115600,167030383,1199,1199,1199,1199,0
|
|
20230814,115500,167030383,1199,1199,1199,1199,400
|
|
20230814,115400,166550783,1199,1199,1199,1199,0
|
|
20230814,115300,166550783,1199,1199,1199,1199,2
|
|
20230814,115200,166548385,1192,1192,1192,1192,0
|
|
20230814,115100,166548385,1192,1192,1192,1192,0
|
|
20230814,115000,166548385,1192,1192,1192,1192,1
|
|
20230814,114900,166547193,1200,1200,1200,1200,0
|
|
20230814,114800,166547193,1200,1200,1200,1200,0
|
|
20230814,114700,166547193,1200,1200,1200,1200,0
|
|
20230814,114600,166547193,1200,1200,1200,1200,0
|
|
20230814,114500,166547193,1200,1200,1200,1200,0
|
|
20230814,114400,166547193,1200,1200,1200,1200,0
|
|
20230814,114300,166547193,1200,1200,1200,1200,0
|
|
20230814,114200,166547193,1200,1200,1200,1200,0
|
|
20230814,114100,166547193,1200,1200,1200,1200,0
|
|
20230814,114000,166547193,1200,1200,1200,1200,0
|
|
20230814,113900,166547193,1200,1200,1200,1200,0
|
|
20230814,113800,166547193,1200,1200,1200,1200,0
|
|
20230814,113700,166547193,1200,1200,1200,1200,0
|
|
20230814,113600,166547193,1200,1196,1200,1196,1688
|
|
20230814,113500,164526759,1197,1197,1197,1197,0
|
|
20230814,113400,164526759,1197,1197,1197,1197,0
|
|
20230814,113300,164526759,1197,1197,1197,1197,0
|
|
20230814,113200,164526759,1197,1197,1197,1197,0
|
|
20230814,113100,164526759,1197,1197,1197,1197,1
|
|
20230814,113000,164525562,1188,1191,1191,1188,8000
|
|
20230814,112900,155019215,1197,1197,1197,1197,0
|
|
20230814,112800,155019215,1197,1197,1197,1197,0
|
|
20230814,112700,155019215,1197,1197,1197,1197,0
|
|
20230814,112600,155019215,1197,1195,1197,1190,397
|
|
20230814,112500,154545623,1201,1201,1201,1201,0
|
|
20230814,112400,154545623,1201,1201,1201,1201,0
|
|
20230814,112300,154545623,1201,1201,1201,1201,0
|
|
20230814,112200,154545623,1201,1201,1201,1201,0
|
|
20230814,112100,154545623,1201,1201,1201,1201,0
|
|
20230814,112000,154545623,1201,1201,1201,1201,0
|
|
20230814,111900,154545623,1201,1201,1201,1201,0
|
|
20230814,111800,154545623,1201,1201,1201,1201,0
|
|
20230814,111700,154545623,1201,1201,1201,1201,0
|
|
20230814,111600,154545623,1201,1201,1201,1201,0
|
|
20230814,111500,154545623,1201,1191,1201,1191,252
|
|
20230814,111400,154245481,1191,1191,1191,1191,551
|
|
20230814,111300,153589240,1191,1191,1191,1190,156
|
|
20230814,111200,153403447,1191,1201,1201,1190,13274
|
|
20230814,111100,137573808,1200,1200,1200,1200,7
|
|
20230814,111000,137565408,1200,1200,1200,1200,25
|
|
20230814,110900,137535408,1201,1200,1201,1200,167
|
|
20230814,110800,137334948,1200,1200,1200,1200,540
|
|
20230814,110700,136686948,1200,1200,1200,1200,101
|
|
20230814,110600,136565748,1200,1200,1200,1200,0
|
|
20230814,110500,136565748,1200,1200,1200,1200,0
|
|
20230814,110400,136565748,1200,1200,1200,1200,4
|
|
20230814,110300,136560948,1200,1200,1200,1200,0
|
|
20230814,110200,136560948,1200,1200,1200,1200,0
|
|
20230814,110100,136560948,1200,1200,1200,1200,0
|
|
20230814,110000,136560948,1200,1200,1200,1200,0
|
|
20230814,105900,136560948,1200,1200,1200,1200,0
|
|
20230814,105800,136560948,1200,1200,1200,1200,0
|
|
20230814,105700,136560948,1200,1200,1200,1200,0
|
|
20230814,105600,136560948,1200,1200,1200,1200,0
|
|
20230814,105500,136560948,1200,1200,1200,1200,420
|
|
20230814,105400,136056948,1200,1200,1200,1200,0
|
|
20230814,105300,136056948,1200,1200,1200,1200,0
|
|
20230814,105200,136056948,1200,1200,1200,1200,3000
|
|
20230814,105100,132456948,1199,1199,1199,1199,0
|
|
20230814,105000,132456948,1199,1199,1199,1199,0
|
|
20230814,104900,132456948,1199,1199,1199,1199,150
|
|
20230814,104800,132277098,1200,1200,1200,1200,0
|
|
20230814,104700,132277098,1200,1200,1200,1200,0
|
|
20230814,104600,132277098,1200,1200,1200,1200,500
|
|
20230814,104500,131677098,1200,1198,1200,1198,5
|
|
20230814,104400,131671106,1200,1200,1200,1200,0
|
|
20230814,104300,131671106,1200,1199,1200,1199,123
|
|
20230814,104200,131523508,1200,1195,1200,1195,6
|
|
20230814,104100,131516326,1194,1194,1194,1194,57
|
|
20230814,104000,131448268,1194,1194,1194,1194,1
|
|
20230814,103900,131447074,1194,1194,1194,1194,0
|
|
20230814,103800,131447074,1194,1194,1194,1194,50
|
|
20230814,103700,131387374,1194,1193,1194,1193,1834
|
|
20230814,103600,129198574,1194,1194,1194,1194,0
|
|
20230814,103500,129198574,1194,1194,1194,1194,4
|
|
20230814,103400,129193798,1194,1194,1194,1194,1
|
|
20230814,103300,129192604,1189,1189,1189,1189,1
|
|
20230814,103200,129191415,1189,1189,1189,1189,1189
|
|
20230814,103100,127777694,1194,1194,1194,1194,0
|
|
20230814,103000,127777694,1194,1194,1194,1194,0
|
|
20230814,102900,127777694,1194,1194,1194,1194,3
|
|
20230814,102800,127774112,1194,1194,1194,1194,6
|
|
20230814,102700,127766948,1193,1193,1193,1193,318
|
|
20230814,102600,127387574,1190,1190,1190,1190,2000
|
|
20230814,102500,125007574,1193,1193,1193,1193,0
|
|
20230814,102400,125007574,1193,1193,1193,1193,0
|
|
20230814,102300,125007574,1193,1193,1193,1193,0
|
|
20230814,102200,125007574,1193,1193,1193,1193,11
|
|
20230814,102100,124994451,1188,1188,1188,1188,0
|
|
20230814,102000,124994451,1188,1190,1190,1188,8483
|
|
20230814,101900,114912588,1193,1192,1193,1192,10124
|
|
20230814,101800,102834664,1193,1193,1193,1193,12
|
|
20230814,101700,102820348,1194,1194,1194,1194,5
|
|
20230814,101600,102814378,1194,1194,1194,1193,361
|
|
20230814,101500,102383404,1194,1193,1194,1193,640
|
|
20230814,101400,101619382,1194,1195,1195,1194,201
|
|
20230814,101300,101379387,1190,1190,1190,1190,1
|
|
20230814,101200,101378197,1195,1195,1195,1190,9
|
|
20230814,101100,101367447,1196,1190,1196,1190,5
|
|
20230814,101000,101361491,1189,1190,1190,1189,2
|
|
20230814,100900,101359112,1199,1199,1199,1199,0
|
|
20230814,100800,101359112,1199,1188,1199,1188,2375
|
|
20230814,100700,98532883,1189,1189,1189,1188,52
|
|
20230814,100600,98471057,1189,1189,1189,1184,106
|
|
20230814,100500,98345036,1190,1190,1190,1190,0
|
|
20230814,100400,98345036,1190,1189,1190,1184,105
|
|
20230814,100300,98220690,1184,1184,1184,1184,1
|
|
20230814,100200,98219506,1190,1190,1190,1190,21
|
|
20230814,100100,98194516,1189,1189,1190,1189,7
|
|
20230814,100000,98186192,1190,1190,1190,1189,18
|
|
20230814,095900,98164777,1190,1189,1190,1189,110
|
|
20230814,095800,98033977,1189,1189,1189,1189,1
|
|
20230814,095700,98032788,1183,1191,1191,1183,3672
|
|
20230814,095600,93680439,1183,1184,1184,1183,1111
|
|
20230814,095500,92366116,1195,1187,1195,1183,5002
|
|
20230814,095400,86440051,1196,1196,1196,1196,0
|
|
20230814,095300,86440051,1196,1190,1196,1189,701
|
|
20230814,095200,85606305,1198,1198,1198,1198,834
|
|
20230814,095100,84607173,1198,1198,1198,1198,1
|
|
20230814,095000,84605975,1197,1190,1197,1190,1017
|
|
20230814,094900,83395734,1193,1193,1193,1193,6
|
|
20230814,094800,83388576,1190,1197,1197,1190,3423
|
|
20230814,094700,79315199,1197,1198,1198,1197,60
|
|
20230814,094600,79243329,1198,1194,1198,1190,3006
|
|
20230814,094500,75662496,1198,1198,1198,1198,5
|
|
20230814,094400,75656506,1195,1198,1198,1195,4131
|
|
20230814,094300,70718909,1195,1198,1198,1195,3125
|
|
20230814,094200,66978524,1204,1204,1204,1204,0
|
|
20230814,094100,66978524,1204,1204,1204,1204,10
|
|
20230814,094000,66966484,1204,1198,1204,1198,11
|
|
20230814,093900,66953270,1207,1207,1207,1207,0
|
|
20230814,093800,66953270,1207,1207,1207,1207,103
|
|
20230814,093700,66828949,1209,1208,1209,1198,2047
|
|
20230814,093600,64373785,1208,1200,1209,1200,10732
|
|
20230814,093500,51494966,1199,1199,1199,1199,1824
|
|
20230814,093400,49307990,1199,1199,1199,1199,0
|
|
20230814,093300,49307990,1199,1199,1199,1197,12
|
|
20230814,093200,49293622,1199,1196,1199,1196,3337
|
|
20230814,093100,45296962,1196,1196,1196,1196,0
|
|
20230814,093000,45296962,1196,1196,1196,1196,9
|
|
20230814,092900,45286198,1195,1195,1195,1195,79
|
|
20230814,092800,45191793,1196,1194,1196,1194,93
|
|
20230814,092700,45080608,1193,1194,1194,1193,2401
|
|
20230814,092600,42215015,1197,1195,1197,1195,19
|
|
20230814,092500,42192308,1196,1204,1204,1196,16863
|
|
20230814,092400,21970518,1208,1208,1208,1208,0
|
|
20230814,092300,21970518,1208,1207,1208,1207,30
|
|
20230814,092200,21934307,1207,1207,1207,1207,1210
|
|
20230814,092100,20473837,1207,1207,1207,1207,4142
|
|
20230814,092000,15474443,1207,1207,1207,1204,271
|
|
20230814,091900,15147713,1207,1207,1207,1207,501
|
|
20230814,091800,14543006,1207,1207,1207,1207,1000
|
|
20230814,091700,13336006,1207,1207,1207,1207,0
|
|
20230814,091600,13336006,1207,1205,1207,1205,50
|
|
20230814,091500,13275754,1205,1203,1205,1203,4
|
|
20230814,091400,13270940,1205,1203,1205,1203,51
|
|
20230814,091300,13209577,1203,1203,1203,1203,50
|
|
20230814,091200,13149427,1203,1201,1203,1201,705
|
|
20230814,091100,12302720,1208,1208,1208,1208,0
|
|
20230814,091000,12302720,1208,1208,1208,1208,1
|
|
20230814,090900,12301512,1199,1199,1203,1199,767
|
|
20230814,090800,11381311,1202,1202,1202,1202,94
|
|
20230814,090700,11268323,1197,1203,1210,1197,1394
|
|
20230814,090600,9592739,1203,1203,1203,1203,20
|
|
20230814,090500,9568679,1203,1205,1205,1203,1345
|
|
20230814,090400,7949944,1211,1211,1211,1211,0
|
|
20230814,090300,7949944,1211,1213,1213,1211,2
|
|
20230814,090200,7947520,1213,1213,1213,1213,1
|
|
20230814,090100,7946307,1203,1220,1221,1203,1236
|
|
20230814,090000,6448246,1227,1231,1232,1220,5241
|