688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202500,974361509,1654,1654,1654,1654,5802
|
|
20230816,202400,974361509,1654,1654,1654,1654,0
|
|
20230816,202300,974361509,1654,1654,1654,1654,0
|
|
20230816,202200,974361509,1654,1654,1654,1654,0
|
|
20230816,202100,974361509,1654,1654,1654,1654,0
|
|
20230816,202000,974361509,1654,1654,1654,1654,0
|
|
20230816,201900,974361509,1654,1654,1654,1654,0
|
|
20230816,201800,974361509,1654,1654,1654,1654,0
|
|
20230816,201700,974361509,1654,1654,1654,1654,0
|
|
20230816,201600,974361509,1654,1654,1654,1654,0
|
|
20230816,201500,974361509,1654,1654,1654,1654,0
|
|
20230816,201400,974361509,1654,1654,1654,1654,0
|
|
20230816,201300,974361509,1654,1654,1654,1654,0
|
|
20230816,201200,974361509,1654,1654,1654,1654,0
|
|
20230816,201100,974361509,1654,1654,1654,1654,0
|
|
20230816,201000,974361509,1654,1654,1654,1654,0
|
|
20230816,200900,974361509,1654,1654,1654,1654,0
|
|
20230816,200800,974361509,1654,1654,1654,1654,0
|
|
20230816,200700,974361509,1654,1654,1654,1654,0
|
|
20230816,200600,974361509,1654,1654,1654,1654,0
|
|
20230816,200500,974361509,1654,1654,1654,1654,0
|
|
20230816,200400,974361509,1654,1654,1654,1654,0
|
|
20230816,200300,974361509,1654,1654,1654,1654,0
|
|
20230816,200200,974361509,1654,1654,1654,1654,0
|
|
20230816,200100,974361509,1654,1654,1654,1654,0
|
|
20230816,200000,974361509,1654,1654,1654,1654,0
|
|
20230816,195900,974361509,1654,1654,1654,1654,0
|
|
20230816,195800,974361509,1654,1654,1654,1654,0
|
|
20230816,195700,974361509,1654,1654,1654,1654,0
|
|
20230816,195600,974361509,1654,1654,1654,1654,0
|
|
20230816,195500,974361509,1654,1654,1654,1654,5802
|
|
20230816,195400,974361509,1654,1654,1654,1654,0
|
|
20230816,195300,974361509,1654,1654,1654,1654,0
|
|
20230816,195200,974361509,1654,1654,1654,1654,0
|
|
20230816,195100,974361509,1654,1654,1654,1654,0
|
|
20230816,195000,974361509,1654,1654,1654,1654,0
|
|
20230816,194900,974361509,1654,1654,1654,1654,0
|
|
20230816,194800,974361509,1654,1654,1654,1654,0
|
|
20230816,194700,974361509,1654,1654,1654,1654,0
|
|
20230816,194600,974361509,1654,1654,1654,1654,0
|
|
20230816,194500,974361509,1654,1654,1654,1654,0
|
|
20230816,194400,974361509,1654,1654,1654,1654,0
|
|
20230816,194300,974361509,1654,1654,1654,1654,0
|
|
20230816,194200,974361509,1654,1654,1654,1654,0
|
|
20230816,194100,974361509,1654,1654,1654,1654,0
|
|
20230816,194000,974361509,1654,1654,1654,1654,0
|
|
20230816,193900,974361509,1654,1654,1654,1654,0
|
|
20230816,193800,974361509,1654,1654,1654,1654,0
|
|
20230816,193700,974361509,1654,1654,1654,1654,0
|
|
20230816,193600,974361509,1654,1654,1654,1654,0
|
|
20230816,193500,974361509,1654,1654,1654,1654,0
|
|
20230816,193400,974361509,1654,1654,1654,1654,0
|
|
20230816,193300,974361509,1654,1654,1654,1654,0
|
|
20230816,193200,974361509,1654,1654,1654,1654,0
|
|
20230816,193100,974361509,1654,1654,1654,1654,0
|
|
20230816,193000,974361509,1654,1654,1654,1654,0
|
|
20230816,192900,974361509,1654,1654,1654,1654,0
|
|
20230816,192800,974361509,1654,1654,1654,1654,0
|
|
20230816,192700,974361509,1654,1654,1654,1654,0
|
|
20230816,192600,974361509,1654,1654,1654,1654,0
|
|
20230816,192500,974361509,1654,1654,1654,1654,5802
|
|
20230816,192400,974361509,1654,1654,1654,1654,0
|
|
20230816,192300,974361509,1654,1654,1654,1654,0
|
|
20230816,192200,974361509,1654,1654,1654,1654,0
|
|
20230816,192100,974361509,1654,1654,1654,1654,0
|
|
20230816,192000,974361509,1654,1654,1654,1654,0
|
|
20230816,191900,974361509,1654,1654,1654,1654,0
|
|
20230816,191800,974361509,1654,1654,1654,1654,0
|
|
20230816,191700,974361509,1654,1654,1654,1654,0
|
|
20230816,191600,974361509,1654,1654,1654,1654,0
|
|
20230816,191500,974361509,1654,1654,1654,1654,0
|
|
20230816,191400,974361509,1654,1654,1654,1654,0
|
|
20230816,191300,974361509,1654,1654,1654,1654,0
|
|
20230816,191200,974361509,1654,1654,1654,1654,0
|
|
20230816,191100,974361509,1654,1654,1654,1654,0
|
|
20230816,191000,974361509,1654,1654,1654,1654,0
|
|
20230816,190900,974361509,1654,1654,1654,1654,0
|
|
20230816,190800,974361509,1654,1654,1654,1654,0
|
|
20230816,190700,974361509,1654,1654,1654,1654,0
|
|
20230816,190600,974361509,1654,1654,1654,1654,0
|
|
20230816,190500,974361509,1654,1654,1654,1654,0
|
|
20230816,190400,974361509,1654,1654,1654,1654,0
|
|
20230816,190300,974361509,1654,1654,1654,1654,0
|
|
20230816,190200,974361509,1654,1654,1654,1654,0
|
|
20230816,190100,974361509,1654,1654,1654,1654,0
|
|
20230816,190000,974361509,1654,1654,1654,1654,0
|
|
20230816,185900,974361509,1654,1654,1654,1654,0
|
|
20230816,185800,974361509,1654,1654,1654,1654,0
|
|
20230816,185700,974361509,1654,1654,1654,1654,0
|
|
20230816,185600,974361509,1654,1654,1654,1654,0
|
|
20230816,185500,974361509,1654,1654,1654,1654,5802
|
|
20230816,185400,974361509,1654,1654,1654,1654,0
|
|
20230816,185300,974361509,1654,1654,1654,1654,0
|
|
20230816,185200,974361509,1654,1654,1654,1654,0
|
|
20230816,185100,974361509,1654,1654,1654,1654,0
|
|
20230816,185000,974361509,1654,1654,1654,1654,0
|
|
20230816,184900,974361509,1654,1654,1654,1654,0
|
|
20230816,184800,974361509,1654,1654,1654,1654,0
|
|
20230816,184700,974361509,1654,1654,1654,1654,0
|
|
20230816,184600,974361509,1654,1654,1654,1654,0
|
|
20230816,184500,974361509,1654,1654,1654,1654,0
|
|
20230816,184400,974361509,1654,1654,1654,1654,0
|
|
20230816,184300,974361509,1654,1654,1654,1654,0
|
|
20230816,184200,974361509,1654,1654,1654,1654,0
|
|
20230816,184100,974361509,1654,1654,1654,1654,0
|
|
20230816,184000,974361509,1654,1654,1654,1654,0
|
|
20230816,183900,974361509,1654,1654,1654,1654,0
|
|
20230816,183800,974361509,1654,1654,1654,1654,0
|
|
20230816,183700,974361509,1654,1654,1654,1654,0
|
|
20230816,183600,974361509,1654,1654,1654,1654,0
|
|
20230816,183500,974361509,1654,1654,1654,1654,0
|
|
20230816,183400,974361509,1654,1654,1654,1654,0
|
|
20230816,183300,974361509,1654,1654,1654,1654,0
|
|
20230816,183200,974361509,1654,1654,1654,1654,0
|
|
20230816,183100,974361509,1654,1654,1654,1654,0
|
|
20230816,183000,974361509,1654,1654,1654,1654,0
|
|
20230816,182900,974361509,1654,1654,1654,1654,0
|
|
20230816,182800,974361509,1654,1654,1654,1654,0
|
|
20230816,182700,974361509,1654,1654,1654,1654,0
|
|
20230816,182600,974361509,1654,1654,1654,1654,0
|
|
20230816,182500,974361509,1654,1654,1654,1654,5802
|
|
20230816,182400,974361509,1654,1654,1654,1654,0
|
|
20230816,182300,974361509,1654,1654,1654,1654,0
|
|
20230816,182200,974361509,1654,1654,1654,1654,0
|
|
20230816,182100,974361509,1654,1654,1654,1654,0
|
|
20230816,182000,974361509,1654,1654,1654,1654,0
|
|
20230816,181900,974361509,1654,1654,1654,1654,0
|
|
20230816,181800,974361509,1654,1654,1654,1654,0
|
|
20230816,181700,974361509,1654,1654,1654,1654,0
|
|
20230816,181600,974361509,1654,1654,1654,1654,0
|
|
20230816,181500,974361509,1654,1654,1654,1654,0
|
|
20230816,181400,974361509,1654,1654,1654,1654,0
|
|
20230816,181300,974361509,1654,1654,1654,1654,0
|
|
20230816,181200,974361509,1654,1654,1654,1654,0
|
|
20230816,181100,974361509,1654,1654,1654,1654,0
|
|
20230816,181000,974361509,1654,1654,1654,1654,0
|
|
20230816,180900,974361509,1654,1654,1654,1654,0
|
|
20230816,180800,974361509,1654,1654,1654,1654,0
|
|
20230816,180700,974361509,1654,1654,1654,1654,0
|
|
20230816,180600,974361509,1654,1654,1654,1654,0
|
|
20230816,180500,974361509,1654,1654,1654,1654,0
|
|
20230816,180400,974361509,1654,1654,1654,1654,0
|
|
20230816,180300,974361509,1654,1654,1654,1654,0
|
|
20230816,180200,974361509,1654,1654,1654,1654,0
|
|
20230816,180100,974361509,1654,1654,1654,1654,0
|
|
20230816,180000,974361509,1654,1654,1654,1654,0
|
|
20230816,175900,974361509,1654,1654,1654,1654,0
|
|
20230816,175800,974361509,1654,1654,1654,1654,0
|
|
20230816,175700,974361509,1654,1654,1654,1654,0
|
|
20230816,175600,974361509,1654,1654,1654,1654,0
|
|
20230816,175500,974361509,1654,1654,1654,1654,5802
|
|
20230816,175400,974361509,1654,1654,1654,1654,0
|
|
20230816,175300,974361509,1654,1654,1654,1654,0
|
|
20230816,175200,974361509,1654,1654,1654,1654,0
|
|
20230816,175100,974361509,1654,1654,1654,1654,0
|
|
20230816,175000,974361509,1654,1654,1654,1654,0
|
|
20230816,174900,974361509,1654,1654,1654,1654,0
|
|
20230816,174800,974361509,1654,1654,1654,1654,0
|
|
20230816,174700,974361509,1654,1654,1654,1654,0
|
|
20230816,174600,974361509,1654,1654,1654,1654,0
|
|
20230816,174500,974361509,1654,1654,1654,1654,0
|
|
20230816,174400,974361509,1654,1654,1654,1654,0
|
|
20230816,174300,974361509,1654,1654,1654,1654,0
|
|
20230816,174200,974361509,1654,1654,1654,1654,0
|
|
20230816,174100,974361509,1654,1654,1654,1654,0
|
|
20230816,174000,974361509,1654,1654,1654,1654,0
|
|
20230816,173900,974361509,1654,1654,1654,1654,0
|
|
20230816,173800,974361509,1654,1654,1654,1654,0
|
|
20230816,173700,974361509,1654,1654,1654,1654,0
|
|
20230816,173600,974361509,1654,1654,1654,1654,0
|
|
20230816,173500,974361509,1654,1654,1654,1654,0
|
|
20230816,173400,974361509,1654,1654,1654,1654,0
|
|
20230816,173300,974361509,1654,1654,1654,1654,0
|
|
20230816,173200,974361509,1654,1654,1654,1654,0
|
|
20230816,173100,974361509,1654,1654,1654,1654,0
|
|
20230816,173000,974361509,1654,1654,1654,1654,0
|
|
20230816,172900,974361509,1654,1654,1654,1654,0
|
|
20230816,172800,974361509,1654,1654,1654,1654,0
|
|
20230816,172700,974361509,1654,1654,1654,1654,0
|
|
20230816,172600,974361509,1654,1654,1654,1654,0
|
|
20230816,172500,974361509,1654,1654,1654,1654,5802
|
|
20230816,172400,974361509,1654,1654,1654,1654,0
|
|
20230816,172300,974361509,1654,1654,1654,1654,0
|
|
20230816,172200,974361509,1654,1654,1654,1654,0
|
|
20230816,172100,974361509,1654,1654,1654,1654,0
|
|
20230816,172000,974361509,1654,1654,1654,1654,0
|
|
20230816,171900,974361509,1654,1654,1654,1654,0
|
|
20230816,171800,974361509,1654,1654,1654,1654,0
|
|
20230816,171700,974361509,1654,1654,1654,1654,0
|
|
20230816,171600,974361509,1654,1654,1654,1654,0
|
|
20230816,171500,974361509,1654,1654,1654,1654,0
|
|
20230816,171400,974361509,1654,1654,1654,1654,0
|
|
20230816,171300,974361509,1654,1654,1654,1654,0
|
|
20230816,171200,974361509,1654,1654,1654,1654,0
|
|
20230816,171100,974361509,1654,1654,1654,1654,0
|
|
20230816,171000,974361509,1654,1654,1654,1654,0
|
|
20230816,170900,974361509,1654,1654,1654,1654,0
|
|
20230816,170800,974361509,1654,1654,1654,1654,0
|
|
20230816,170700,974361509,1654,1654,1654,1654,0
|
|
20230816,170600,974361509,1654,1654,1654,1654,0
|
|
20230816,170500,974361509,1654,1654,1654,1654,0
|
|
20230816,170400,974361509,1654,1654,1654,1654,0
|
|
20230816,170300,974361509,1654,1654,1654,1654,0
|
|
20230816,170200,974361509,1654,1654,1654,1654,0
|
|
20230816,170100,974361509,1654,1654,1654,1654,0
|
|
20230816,170000,974361509,1654,1654,1654,1654,0
|
|
20230816,165900,974361509,1654,1654,1654,1654,0
|
|
20230816,165800,974361509,1654,1654,1654,1654,0
|
|
20230816,165700,974361509,1654,1654,1654,1654,0
|
|
20230816,165600,974361509,1654,1654,1654,1654,0
|
|
20230816,165500,974361509,1654,1654,1654,1654,5802
|
|
20230816,165400,974361509,1654,1654,1654,1654,0
|
|
20230816,165300,974361509,1654,1654,1654,1654,0
|
|
20230816,165200,974361509,1654,1654,1654,1654,0
|
|
20230816,165100,974361509,1654,1654,1654,1654,0
|
|
20230816,165000,974361509,1654,1654,1654,1654,0
|
|
20230816,164900,974361509,1654,1654,1654,1654,0
|
|
20230816,164800,974361509,1654,1654,1654,1654,0
|
|
20230816,164700,974361509,1654,1654,1654,1654,0
|
|
20230816,164600,974361509,1654,1654,1654,1654,0
|
|
20230816,164500,974361509,1654,1654,1654,1654,0
|
|
20230816,164400,974361509,1654,1654,1654,1654,0
|
|
20230816,164300,974361509,1654,1654,1654,1654,0
|
|
20230816,164200,974361509,1654,1654,1654,1654,0
|
|
20230816,164100,974361509,1654,1654,1654,1654,0
|
|
20230816,164000,974361509,1654,1654,1654,1654,0
|
|
20230816,163900,974361509,1654,1654,1654,1654,0
|
|
20230816,163800,974361509,1654,1654,1654,1654,0
|
|
20230816,163700,974361509,1654,1654,1654,1654,0
|
|
20230816,163600,974361509,1654,1654,1654,1654,0
|
|
20230816,163500,974361509,1654,1654,1654,1654,0
|
|
20230816,163400,974361509,1654,1654,1654,1654,0
|
|
20230816,163300,974361509,1654,1654,1654,1654,0
|
|
20230816,163200,974361509,1654,1654,1654,1654,0
|
|
20230816,163100,974361509,1654,1654,1654,1654,0
|
|
20230816,163000,974361509,1654,1654,1654,1654,0
|
|
20230816,162900,974361509,1654,1654,1654,1654,0
|
|
20230816,162800,974361509,1654,1654,1654,1654,0
|
|
20230816,162700,974361509,1654,1654,1654,1654,0
|
|
20230816,162600,974361509,1654,1654,1654,1654,0
|
|
20230816,162500,974361509,1654,1654,1654,1654,5802
|
|
20230816,162400,974361509,1654,1654,1654,1654,0
|
|
20230816,162300,974361509,1654,1654,1654,1654,0
|
|
20230816,162200,974361509,1654,1654,1654,1654,0
|
|
20230816,162100,974361509,1654,1654,1654,1654,0
|
|
20230816,162000,974361509,1654,1654,1654,1654,0
|
|
20230816,161900,974361509,1654,1654,1654,1654,0
|
|
20230816,161800,974361509,1654,1654,1654,1654,0
|
|
20230816,161700,974361509,1654,1654,1654,1654,0
|
|
20230816,161600,974361509,1654,1654,1654,1654,0
|
|
20230816,161500,974361509,1654,1654,1654,1654,0
|
|
20230816,161400,974361509,1654,1654,1654,1654,0
|
|
20230816,161300,974361509,1654,1654,1654,1654,0
|
|
20230816,161200,974361509,1654,1654,1654,1654,0
|
|
20230816,161100,974361509,1654,1654,1654,1654,0
|
|
20230816,161000,974361509,1654,1654,1654,1654,0
|
|
20230816,160900,974361509,1654,1654,1654,1654,0
|
|
20230816,160800,974361509,1654,1654,1654,1654,0
|
|
20230816,160700,974361509,1654,1654,1654,1654,0
|
|
20230816,160600,974361509,1654,1654,1654,1654,0
|
|
20230816,160500,974361509,1654,1654,1654,1654,0
|
|
20230816,160400,974361509,1654,1654,1654,1654,0
|
|
20230816,160300,974361509,1654,1654,1654,1654,0
|
|
20230816,160200,974361509,1654,1654,1654,1654,0
|
|
20230816,160100,974361509,1654,1654,1654,1654,0
|
|
20230816,160000,974361509,1654,1654,1654,1654,0
|
|
20230816,155900,974361509,1654,1654,1654,1654,0
|
|
20230816,155800,974361509,1654,1654,1654,1654,0
|
|
20230816,155700,974361509,1654,1654,1654,1654,0
|
|
20230816,155600,974361509,1654,1654,1654,1654,0
|
|
20230816,155500,974361509,1654,1654,1654,1654,5802
|
|
20230816,155400,974361509,1654,1654,1654,1654,0
|
|
20230816,155300,974361509,1654,1654,1654,1654,0
|
|
20230816,155200,974361509,1654,1654,1654,1654,0
|
|
20230816,155100,974361509,1654,1654,1654,1654,0
|
|
20230816,155000,974361509,1654,1654,1654,1654,0
|
|
20230816,154900,974361509,1654,1654,1654,1654,0
|
|
20230816,154800,974361509,1654,1654,1654,1654,0
|
|
20230816,154700,974361509,1654,1654,1654,1654,0
|
|
20230816,154600,974361509,1654,1654,1654,1654,0
|
|
20230816,154500,974361509,1654,1654,1654,1654,0
|
|
20230816,154400,974361509,1654,1654,1654,1654,0
|
|
20230816,154300,974361509,1654,1654,1654,1654,0
|
|
20230816,154200,974361509,1654,1654,1654,1654,0
|
|
20230816,154100,974361509,1654,1654,1654,1654,0
|
|
20230816,154000,974361509,1654,1654,1654,1654,0
|
|
20230816,153900,974361509,1654,1654,1654,1654,0
|
|
20230816,153800,974361509,1654,1654,1654,1654,0
|
|
20230816,153700,974361509,1654,1654,1654,1654,0
|
|
20230816,153600,974361509,1654,1654,1654,1654,0
|
|
20230816,153500,974361509,1654,1654,1654,1654,0
|
|
20230816,153400,974361509,1654,1654,1654,1654,0
|
|
20230816,153300,974361509,1654,1654,1654,1654,0
|
|
20230816,153200,974361509,1654,1654,1654,1654,0
|
|
20230816,153100,974361509,1654,1654,1654,1654,0
|
|
20230816,153000,974361509,1654,1654,1654,1654,5802
|
|
20230816,152900,964765001,1664,1664,1664,1664,0
|
|
20230816,152800,964765001,1664,1664,1664,1664,0
|
|
20230816,152700,964765001,1664,1664,1664,1664,0
|
|
20230816,152600,964765001,1664,1664,1664,1664,0
|
|
20230816,152500,964765001,1664,1664,1664,1664,0
|
|
20230816,152400,964765001,1664,1664,1664,1664,0
|
|
20230816,152300,964765001,1664,1664,1664,1664,0
|
|
20230816,152200,964765001,1664,1664,1664,1664,0
|
|
20230816,152100,964765001,1664,1664,1664,1664,0
|
|
20230816,152000,964765001,1664,1664,1664,1664,0
|
|
20230816,151900,964765001,1664,1662,1664,1662,155
|
|
20230816,151800,964507308,1660,1654,1660,1654,3829
|
|
20230816,151700,958164870,1654,1652,1654,1652,2021
|
|
20230816,151600,954823576,1652,1655,1655,1652,1558
|
|
20230816,151500,952248044,1655,1655,1660,1655,3287
|
|
20230816,151400,946808054,1660,1660,1660,1660,500
|
|
20230816,151300,945978054,1661,1661,1661,1661,300
|
|
20230816,151200,945479754,1661,1654,1661,1653,52
|
|
20230816,151100,945393778,1653,1653,1653,1653,0
|
|
20230816,151000,945393778,1653,1653,1653,1653,200
|
|
20230816,150900,945063178,1653,1655,1655,1652,3623
|
|
20230816,150800,939073464,1654,1654,1654,1654,297
|
|
20230816,150700,938582226,1654,1654,1654,1653,261
|
|
20230816,150600,938150730,1653,1655,1655,1652,3514
|
|
20230816,150500,932340566,1654,1654,1654,1654,0
|
|
20230816,150400,932340566,1654,1654,1654,1654,518
|
|
20230816,150300,931483794,1654,1654,1654,1654,431
|
|
20230816,150200,930770920,1654,1654,1654,1653,343
|
|
20230816,150100,930203841,1654,1654,1654,1654,393
|
|
20230816,150000,929553819,1663,1654,1663,1654,12
|
|
20230816,145900,929533953,1653,1654,1654,1653,687
|
|
20230816,145800,928397921,1660,1665,1665,1654,195
|
|
20230816,145700,928074681,1665,1656,1665,1656,773
|
|
20230816,145600,926791257,1656,1650,1656,1650,7651
|
|
20230816,145500,914159976,1650,1650,1651,1650,7158
|
|
20230816,145400,902349065,1651,1651,1651,1651,637
|
|
20230816,145300,901297378,1650,1654,1654,1650,5000
|
|
20230816,145200,893042289,1654,1654,1654,1654,449
|
|
20230816,145100,892299643,1654,1654,1654,1654,380
|
|
20230816,145000,891671123,1655,1655,1655,1655,100
|
|
20230816,144900,891505623,1653,1653,1653,1653,0
|
|
20230816,144800,891505623,1653,1653,1653,1653,235
|
|
20230816,144700,891117168,1652,1653,1653,1652,189
|
|
20230816,144600,890804930,1653,1653,1653,1651,1334
|
|
20230816,144500,888602103,1653,1656,1656,1653,417
|
|
20230816,144400,887912593,1656,1662,1662,1656,253
|
|
20230816,144300,887492191,1662,1662,1662,1662,1
|
|
20230816,144200,887490529,1651,1659,1661,1651,4250
|
|
20230816,144100,880457167,1657,1657,1657,1657,3
|
|
20230816,144000,880452196,1654,1654,1654,1654,0
|
|
20230816,143900,880452196,1654,1654,1654,1654,0
|
|
20230816,143800,880452196,1654,1654,1655,1653,975
|
|
20230816,143700,878838727,1655,1654,1655,1652,2020
|
|
20230816,143600,875500601,1660,1656,1660,1650,19966
|
|
20230816,143500,842515920,1657,1657,1657,1657,0
|
|
20230816,143400,842515920,1657,1657,1657,1656,1126
|
|
20230816,143300,840650148,1657,1658,1658,1657,3121
|
|
20230816,143200,835478251,1657,1661,1661,1657,4395
|
|
20230816,143100,828187490,1662,1662,1662,1662,20
|
|
20230816,143000,828154250,1662,1663,1663,1662,262
|
|
20230816,142900,827718805,1664,1662,1665,1662,132
|
|
20230816,142800,827499075,1665,1662,1665,1662,4
|
|
20230816,142700,827492421,1663,1663,1663,1663,2
|
|
20230816,142600,827489095,1656,1656,1656,1656,0
|
|
20230816,142500,827489095,1656,1657,1657,1656,3459
|
|
20230816,142400,821757547,1656,1656,1656,1655,731
|
|
20230816,142300,820547012,1656,1656,1656,1656,30
|
|
20230816,142200,820497332,1656,1655,1656,1655,290
|
|
20230816,142100,820017232,1655,1655,1655,1655,3293
|
|
20230816,142000,814567317,1655,1655,1655,1655,1030
|
|
20230816,141900,812862667,1655,1655,1655,1654,1627
|
|
20230816,141800,810171206,1657,1657,1657,1657,3
|
|
20230816,141700,810166235,1654,1657,1657,1654,37
|
|
20230816,141600,810104932,1657,1657,1657,1657,1
|
|
20230816,141500,810103275,1654,1654,1654,1654,2214
|
|
20230816,141400,806441319,1654,1656,1656,1654,2745
|
|
20230816,141300,801898368,1656,1656,1656,1656,11
|
|
20230816,141200,801880152,1657,1657,1657,1657,0
|
|
20230816,141100,801880152,1657,1657,1657,1657,354
|
|
20230816,141000,801293574,1657,1657,1657,1657,920
|
|
20230816,140900,799769134,1655,1657,1657,1655,402
|
|
20230816,140800,799103054,1657,1657,1657,1657,0
|
|
20230816,140700,799103054,1657,1657,1657,1657,194
|
|
20230816,140600,798781596,1657,1656,1657,1656,561
|
|
20230816,140500,797852579,1656,1655,1656,1654,332
|
|
20230816,140400,797303356,1657,1657,1657,1657,1
|
|
20230816,140300,797301699,1654,1654,1654,1654,39
|
|
20230816,140200,797237193,1654,1654,1654,1654,1
|
|
20230816,140100,797235539,1654,1654,1654,1654,120
|
|
20230816,140000,797037059,1657,1657,1657,1657,4
|
|
20230816,135900,797030431,1657,1655,1657,1653,1640
|
|
20230816,135800,794316409,1653,1653,1653,1653,274
|
|
20230816,135700,793863487,1652,1655,1655,1652,406
|
|
20230816,135600,793192463,1655,1655,1655,1655,17
|
|
20230816,135500,793164328,1652,1655,1655,1652,270
|
|
20230816,135400,792718260,1654,1654,1654,1654,0
|
|
20230816,135300,792718260,1654,1655,1655,1651,1007
|
|
20230816,135200,791051684,1651,1653,1654,1651,14235
|
|
20230816,135100,767530739,1653,1652,1653,1652,61
|
|
20230816,135000,767429907,1652,1657,1657,1652,12061
|
|
20230816,134900,747476328,1656,1658,1658,1656,2322
|
|
20230816,134800,743629856,1658,1661,1661,1658,102
|
|
20230816,134700,743460728,1658,1658,1658,1658,337
|
|
20230816,134600,742901982,1658,1658,1658,1658,0
|
|
20230816,134500,742901982,1658,1662,1662,1658,10
|
|
20230816,134400,742885386,1658,1658,1658,1658,65
|
|
20230816,134300,742777616,1657,1656,1657,1656,114
|
|
20230816,134200,742588719,1657,1656,1657,1656,1360
|
|
20230816,134100,740336547,1656,1657,1657,1656,11
|
|
20230816,134000,740318321,1656,1658,1658,1656,5207
|
|
20230816,133900,731689140,1657,1658,1658,1657,82
|
|
20230816,133800,731553207,1658,1659,1659,1657,728
|
|
20230816,133700,730346243,1659,1659,1659,1659,0
|
|
20230816,133600,730346243,1659,1659,1659,1659,529
|
|
20230816,133500,729468632,1660,1666,1666,1660,637
|
|
20230816,133400,728410936,1667,1667,1667,1667,1
|
|
20230816,133300,728409269,1667,1667,1667,1667,1
|
|
20230816,133200,728407602,1660,1660,1660,1660,7
|
|
20230816,133100,728395982,1667,1660,1667,1660,81
|
|
20230816,133000,728261078,1659,1659,1659,1659,1275
|
|
20230816,132900,726145853,1658,1659,1659,1658,213
|
|
20230816,132800,725792698,1659,1660,1660,1659,344
|
|
20230816,132700,725221882,1657,1657,1657,1657,0
|
|
20230816,132600,725221882,1657,1657,1657,1657,0
|
|
20230816,132500,725221882,1657,1665,1665,1657,8482
|
|
20230816,132400,711159807,1665,1665,1665,1665,0
|
|
20230816,132300,711159807,1665,1665,1665,1665,30
|
|
20230816,132200,711109857,1665,1664,1665,1664,167
|
|
20230816,132100,710831959,1664,1664,1664,1664,65
|
|
20230816,132000,710723799,1662,1662,1662,1662,301
|
|
20230816,131900,710223537,1664,1664,1664,1664,68
|
|
20230816,131800,710110385,1657,1664,1664,1657,16007
|
|
20230816,131700,683548552,1664,1664,1664,1664,82
|
|
20230816,131600,683412104,1664,1664,1664,1663,503
|
|
20230816,131500,682575613,1663,1665,1665,1663,152
|
|
20230816,131400,682322577,1663,1663,1663,1663,640
|
|
20230816,131300,681258257,1663,1663,1663,1663,2076
|
|
20230816,131200,677805869,1663,1664,1666,1663,1314
|
|
20230816,131100,675619945,1664,1669,1669,1664,6794
|
|
20230816,131000,664298268,1669,1671,1671,1668,9232
|
|
20230816,130900,648882920,1670,1670,1670,1670,160
|
|
20230816,130800,648615720,1670,1671,1671,1670,869
|
|
20230816,130700,647163628,1671,1671,1671,1671,88
|
|
20230816,130600,647016580,1671,1671,1671,1671,103
|
|
20230816,130500,646844467,1671,1671,1671,1671,2315
|
|
20230816,130400,642976102,1671,1673,1673,1671,2462
|
|
20230816,130300,638858937,1673,1673,1673,1673,93
|
|
20230816,130200,638703348,1673,1674,1674,1672,2611
|
|
20230816,130100,634334262,1681,1683,1683,1675,1001
|
|
20230816,130000,632655179,1675,1675,1675,1675,0
|
|
20230816,125900,632655179,1675,1674,1675,1674,415
|
|
20230816,125800,631960455,1674,1674,1674,1674,343
|
|
20230816,125700,631386273,1674,1674,1674,1674,0
|
|
20230816,125600,631386273,1674,1674,1674,1673,330
|
|
20230816,125500,630834153,1674,1674,1674,1674,180
|
|
20230816,125400,630532833,1674,1674,1674,1674,10
|
|
20230816,125300,630516093,1674,1674,1674,1674,2
|
|
20230816,125200,630512745,1674,1674,1674,1674,1634
|
|
20230816,125100,627777429,1675,1684,1684,1675,527
|
|
20230816,125000,626894515,1685,1685,1685,1684,392
|
|
20230816,124900,626234044,1673,1674,1674,1673,3356
|
|
20230816,124800,620619364,1674,1685,1685,1674,5873
|
|
20230816,124700,610786228,1684,1678,1684,1675,4257
|
|
20230816,124600,603643087,1675,1674,1675,1674,778
|
|
20230816,124500,602339942,1675,1675,1675,1675,1
|
|
20230816,124400,602338267,1674,1674,1674,1674,251
|
|
20230816,124300,601918093,1674,1674,1674,1674,90
|
|
20230816,124200,601767433,1673,1674,1674,1673,2668
|
|
20230816,124100,597301701,1674,1675,1675,1674,132
|
|
20230816,124000,597080682,1675,1675,1675,1675,719
|
|
20230816,123900,595876357,1674,1674,1674,1674,31
|
|
20230816,123800,595824463,1675,1675,1675,1675,1503
|
|
20230816,123700,593306938,1675,1675,1675,1675,1
|
|
20230816,123600,593305263,1675,1675,1675,1675,1347
|
|
20230816,123500,591049038,1678,1678,1678,1678,108
|
|
20230816,123400,590867814,1675,1675,1675,1675,43
|
|
20230816,123300,590795789,1674,1674,1674,1674,0
|
|
20230816,123200,590795789,1674,1674,1674,1674,0
|
|
20230816,123100,590795789,1674,1675,1675,1674,1060
|
|
20230816,123000,589021329,1674,1674,1674,1674,297
|
|
20230816,122900,588524151,1674,1675,1675,1674,1500
|
|
20230816,122800,586013001,1674,1678,1678,1674,888
|
|
20230816,122700,584526008,1678,1678,1678,1678,21
|
|
20230816,122600,584490770,1675,1675,1675,1675,200
|
|
20230816,122500,584155770,1678,1678,1678,1678,75
|
|
20230816,122400,584029920,1678,1678,1678,1678,36
|
|
20230816,122300,583969512,1678,1679,1679,1678,40
|
|
20230816,122200,583902362,1679,1679,1679,1679,120
|
|
20230816,122100,583700882,1674,1675,1675,1674,30
|
|
20230816,122000,583650661,1679,1679,1679,1679,20
|
|
20230816,121900,583617081,1674,1674,1674,1674,0
|
|
20230816,121800,583617081,1674,1679,1679,1674,1510
|
|
20230816,121700,581088642,1679,1680,1680,1679,536
|
|
20230816,121600,580188648,1680,1680,1680,1680,0
|
|
20230816,121500,580188648,1680,1680,1680,1675,950
|
|
20230816,121400,578596451,1681,1681,1681,1681,9
|
|
20230816,121300,578581322,1681,1681,1681,1681,40
|
|
20230816,121200,578514082,1681,1681,1681,1681,22
|
|
20230816,121100,578477100,1684,1684,1684,1684,10
|
|
20230816,121000,578460260,1684,1684,1684,1684,0
|
|
20230816,120900,578460260,1684,1684,1684,1684,10
|
|
20230816,120800,578443420,1684,1684,1684,1684,4
|
|
20230816,120700,578436684,1684,1684,1684,1684,4
|
|
20230816,120600,578429948,1684,1685,1685,1684,537
|
|
20230816,120500,577525106,1685,1685,1685,1685,0
|
|
20230816,120400,577525106,1685,1685,1685,1685,0
|
|
20230816,120300,577525106,1685,1675,1685,1675,5102
|
|
20230816,120200,568974789,1674,1680,1680,1674,909
|
|
20230816,120100,567452097,1686,1688,1688,1686,2
|
|
20230816,120000,567448723,1689,1689,1689,1689,0
|
|
20230816,115900,567448723,1689,1676,1689,1674,2001
|
|
20230816,115800,564093496,1675,1676,1676,1675,702
|
|
20230816,115700,562917626,1682,1681,1682,1681,202
|
|
20230816,115600,562577916,1684,1684,1684,1684,0
|
|
20230816,115500,562577916,1684,1684,1684,1684,190
|
|
20230816,115400,562257956,1674,1675,1675,1674,1300
|
|
20230816,115300,560081656,1674,1675,1676,1674,6946
|
|
20230816,115200,548451802,1675,1676,1676,1675,3400
|
|
20230816,115100,542756781,1675,1677,1677,1675,4879
|
|
20230816,115000,534581755,1677,1678,1678,1677,2242
|
|
20230816,114900,530820665,1679,1681,1681,1679,527
|
|
20230816,114800,529935810,1681,1681,1681,1680,2901
|
|
20230816,114700,525062075,1681,1683,1683,1681,317
|
|
20230816,114600,524528918,1682,1682,1682,1682,122
|
|
20230816,114500,524323714,1682,1685,1689,1681,13415
|
|
20230816,114400,501725680,1685,1686,1686,1685,4870
|
|
20230816,114300,493517035,1687,1687,1688,1686,1787
|
|
20230816,114200,490502944,1687,1688,1688,1687,8
|
|
20230816,114100,490489447,1688,1688,1688,1688,58
|
|
20230816,114000,490391543,1687,1689,1689,1687,135
|
|
20230816,113900,490163718,1687,1686,1687,1686,410
|
|
20230816,113800,489472060,1686,1686,1686,1686,0
|
|
20230816,113700,489472060,1686,1687,1687,1686,133
|
|
20230816,113600,489247719,1687,1687,1687,1687,46
|
|
20230816,113500,489170117,1686,1685,1686,1685,702
|
|
20230816,113400,487986589,1686,1687,1688,1686,566
|
|
20230816,113300,487032249,1687,1686,1687,1686,110
|
|
20230816,113200,486846684,1687,1687,1687,1685,7632
|
|
20230816,113100,473986286,1687,1686,1687,1686,122
|
|
20230816,113000,473780592,1686,1686,1686,1686,118
|
|
20230816,112900,473581644,1686,1686,1686,1685,3158
|
|
20230816,112800,468257290,1688,1686,1688,1686,68
|
|
20230816,112700,468142628,1687,1687,1687,1687,21
|
|
20230816,112600,468107201,1687,1687,1687,1687,22
|
|
20230816,112500,468070087,1686,1688,1688,1686,771
|
|
20230816,112400,466768739,1687,1687,1687,1687,104
|
|
20230816,112300,466593291,1686,1687,1687,1686,45
|
|
20230816,112200,466517382,1688,1688,1688,1688,11
|
|
20230816,112100,466498814,1688,1688,1688,1688,11
|
|
20230816,112000,466480246,1688,1688,1688,1688,0
|
|
20230816,111900,466480246,1688,1686,1688,1686,220
|
|
20230816,111800,466109286,1685,1685,1685,1685,0
|
|
20230816,111700,466109286,1685,1686,1687,1685,828
|
|
20230816,111600,464712714,1686,1686,1686,1686,103
|
|
20230816,111500,464539056,1685,1686,1686,1685,2010
|
|
20230816,111400,461152196,1685,1686,1686,1685,7823
|
|
20230816,111300,447963518,1686,1686,1686,1686,0
|
|
20230816,111200,447963518,1686,1686,1686,1686,429
|
|
20230816,111100,447240224,1686,1686,1686,1686,1
|
|
20230816,111000,447238538,1687,1687,1687,1687,29
|
|
20230816,110900,447189615,1686,1686,1686,1686,37
|
|
20230816,110800,447127233,1687,1686,1687,1686,128
|
|
20230816,110700,446911370,1686,1686,1686,1686,76
|
|
20230816,110600,446783234,1686,1686,1686,1686,1923
|
|
20230816,110500,443541056,1687,1687,1687,1687,166
|
|
20230816,110400,443261014,1688,1688,1688,1688,1636
|
|
20230816,110300,440499446,1688,1688,1688,1688,5
|
|
20230816,110200,440491006,1688,1687,1688,1687,2095
|
|
20230816,110100,436954741,1687,1689,1690,1687,1904
|
|
20230816,110000,433738977,1690,1690,1690,1690,614
|
|
20230816,105900,432701317,1692,1692,1692,1690,63
|
|
20230816,105800,432594783,1693,1694,1694,1693,47
|
|
20230816,105700,432515191,1700,1695,1704,1695,1556
|
|
20230816,105600,429877184,1695,1695,1695,1695,659
|
|
20230816,105500,428760179,1696,1696,1696,1696,817
|
|
20230816,105400,427374547,1704,1704,1704,1704,3600
|
|
20230816,105300,421240147,1695,1695,1695,1695,0
|
|
20230816,105200,421240147,1695,1695,1695,1695,2144
|
|
20230816,105100,417606067,1704,1704,1704,1704,11
|
|
20230816,105000,417587323,1696,1704,1707,1696,6159
|
|
20230816,104900,407083397,1705,1706,1706,1699,25
|
|
20230816,104800,407040788,1706,1704,1707,1703,24
|
|
20230816,104700,406999846,1704,1697,1704,1697,52
|
|
20230816,104600,406911252,1705,1704,1707,1704,30
|
|
20230816,104500,406860116,1704,1705,1705,1704,120
|
|
20230816,104400,406655536,1704,1705,1705,1704,1769
|
|
20230816,104300,403641136,1687,1707,1707,1687,2935
|
|
20230816,104200,398675287,1708,1707,1709,1707,3160
|
|
20230816,104100,393277737,1708,1706,1708,1706,293
|
|
20230816,104000,392777557,1706,1704,1706,1704,1970
|
|
20230816,103900,389418945,1704,1704,1704,1703,3665
|
|
20230816,103800,383174485,1702,1701,1703,1701,8197
|
|
20230816,103700,369221016,1700,1697,1700,1693,10215
|
|
20230816,103600,351873081,1696,1697,1697,1695,2134
|
|
20230816,103500,348253942,1682,1692,1692,1682,1783
|
|
20230816,103400,345246308,1690,1690,1690,1690,30
|
|
20230816,103300,345195608,1683,1693,1699,1683,4699
|
|
20230816,103200,337259012,1689,1690,1693,1679,900
|
|
20230816,103100,335744868,1692,1692,1692,1692,0
|
|
20230816,103000,335744868,1692,1689,1693,1689,1874
|
|
20230816,102900,332575796,1682,1684,1688,1682,4924
|
|
20230816,102800,324280400,1684,1682,1684,1682,3021
|
|
20230816,102700,319199036,1684,1684,1684,1684,5
|
|
20230816,102600,319190616,1684,1684,1684,1684,2
|
|
20230816,102500,319187248,1684,1682,1684,1680,5258
|
|
20230816,102400,310351832,1683,1684,1684,1683,2836
|
|
20230816,102300,305578408,1682,1682,1682,1682,1000
|
|
20230816,102200,303896408,1686,1684,1686,1684,1220
|
|
20230816,102100,301841388,1687,1687,1687,1680,802
|
|
20230816,102000,300491885,1687,1687,1687,1687,335
|
|
20230816,101900,299926740,1687,1684,1687,1684,700
|
|
20230816,101800,298746940,1683,1683,1683,1683,50
|
|
20230816,101700,298662790,1683,1686,1689,1683,835
|
|
20230816,101600,297255243,1690,1690,1690,1690,500
|
|
20230816,101500,296410243,1689,1695,1695,1689,802
|
|
20230816,101400,295054774,1694,1694,1694,1694,28
|
|
20230816,101300,295007342,1694,1694,1694,1694,909
|
|
20230816,101200,293467496,1694,1697,1697,1694,1259
|
|
20230816,101100,291333821,1697,1701,1701,1697,305
|
|
20230816,101000,290815440,1701,1700,1701,1699,281
|
|
20230816,100900,290337769,1700,1700,1700,1699,597
|
|
20230816,100800,289322873,1699,1693,1699,1693,717
|
|
20230816,100700,288106994,1689,1689,1689,1689,4295
|
|
20230816,100600,280852739,1682,1685,1689,1682,1703
|
|
20230816,100500,277986472,1678,1678,1678,1678,0
|
|
20230816,100400,277986472,1678,1682,1682,1678,4001
|
|
20230816,100300,271268524,1682,1683,1684,1682,382
|
|
20230816,100200,270625885,1683,1685,1685,1683,138
|
|
20230816,100100,270393494,1685,1686,1686,1685,35
|
|
20230816,100000,270334514,1686,1686,1686,1686,5
|
|
20230816,095900,270326084,1686,1688,1689,1686,2863
|
|
20230816,095800,265494600,1688,1692,1692,1688,2489
|
|
20230816,095700,261289476,1694,1696,1696,1694,51
|
|
20230816,095600,261203080,1697,1697,1697,1697,51
|
|
20230816,095500,261116533,1697,1699,1699,1690,115
|
|
20230816,095400,260922053,1699,1699,1699,1699,9
|
|
20230816,095300,260906762,1699,1698,1699,1692,4066
|
|
20230816,095200,254026750,1699,1700,1700,1698,1238
|
|
20230816,095100,251923934,1700,1695,1700,1694,1387
|
|
20230816,095000,249566635,1695,1693,1695,1692,2295
|
|
20230816,094900,245681128,1692,1686,1692,1686,10128
|
|
20230816,094800,228581679,1686,1686,1686,1686,21
|
|
20230816,094700,228546273,1686,1686,1686,1686,13
|
|
20230816,094600,228524355,1683,1686,1687,1683,100
|
|
20230816,094500,228355778,1687,1687,1687,1687,1254
|
|
20230816,094400,226240280,1686,1680,1686,1680,110
|
|
20230816,094300,226054868,1677,1687,1687,1677,5039
|
|
20230816,094200,217604455,1687,1677,1687,1677,18
|
|
20230816,094100,217574199,1677,1687,1687,1676,2766
|
|
20230816,094000,212935770,1679,1685,1685,1679,2000
|
|
20230816,093900,209576570,1687,1687,1687,1687,2
|
|
20230816,093800,209573196,1687,1688,1688,1687,16
|
|
20230816,093700,209546194,1687,1682,1687,1676,4289
|
|
20230816,093600,202332959,1678,1675,1678,1675,40
|
|
20230816,093500,202265869,1675,1678,1678,1675,1200
|
|
20230816,093400,200255313,1678,1683,1683,1678,326
|
|
20230816,093300,199707892,1683,1683,1683,1682,49
|
|
20230816,093200,199625427,1676,1683,1683,1676,701
|
|
20230816,093100,198450544,1683,1676,1683,1675,201
|
|
20230816,093000,198113788,1676,1682,1682,1676,1204
|
|
20230816,092900,196091224,1681,1682,1682,1681,470
|
|
20230816,092800,195300694,1682,1688,1688,1682,1507
|
|
20230816,092700,192764358,1688,1684,1689,1684,1159
|
|
20230816,092600,190812593,1684,1689,1689,1684,1246
|
|
20230816,092500,188712103,1689,1685,1689,1683,6789
|
|
20230816,092400,177281356,1692,1692,1692,1685,2712
|
|
20230816,092300,172696542,1693,1692,1693,1692,727
|
|
20230816,092200,171466407,1692,1685,1692,1684,3050
|
|
20230816,092100,166311167,1688,1687,1688,1685,542
|
|
20230816,092000,165396829,1687,1687,1687,1687,539
|
|
20230816,091900,164487536,1683,1682,1687,1682,2748
|
|
20230816,091800,159861521,1686,1686,1686,1680,1736
|
|
20230816,091700,156944936,1678,1678,1678,1678,44
|
|
20230816,091600,156871104,1679,1683,1689,1672,7013
|
|
20230816,091500,145102617,1691,1688,1691,1683,1997
|
|
20230816,091400,141728326,1689,1688,1689,1688,50
|
|
20230816,091300,141643880,1689,1682,1689,1681,561
|
|
20230816,091200,140700139,1682,1667,1682,1667,8590
|
|
20230816,091100,126294081,1667,1670,1670,1667,4582
|
|
20230816,091000,118647544,1670,1673,1673,1670,2401
|
|
20230816,090900,114635819,1670,1671,1679,1670,1064
|
|
20230816,090800,112857551,1671,1670,1671,1670,1258
|
|
20230816,090700,110755434,1670,1675,1676,1670,5085
|
|
20230816,090600,102247012,1674,1685,1691,1674,9777
|
|
20230816,090500,85872132,1674,1692,1692,1674,6763
|
|
20230816,090400,74509326,1692,1680,1692,1680,1366
|
|
20230816,090300,72211926,1680,1663,1683,1663,7243
|
|
20230816,090200,60081536,1663,1659,1673,1655,19524
|
|
20230816,090100,27636882,1659,1696,1696,1659,9149
|
|
20230816,090000,12303317,1696,1706,1706,1679,7271
|