592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184900,329499173,1519,1519,1519,1519,3473
|
|
20230807,184800,329499173,1519,1519,1519,1519,0
|
|
20230807,184700,329499173,1519,1519,1519,1519,0
|
|
20230807,184600,329499173,1519,1519,1519,1519,0
|
|
20230807,184500,329499173,1519,1519,1519,1519,0
|
|
20230807,184400,329499173,1519,1519,1519,1519,0
|
|
20230807,184300,329499173,1519,1519,1519,1519,0
|
|
20230807,184200,329499173,1519,1519,1519,1519,0
|
|
20230807,184100,329499173,1519,1519,1519,1519,0
|
|
20230807,184000,329499173,1519,1519,1519,1519,0
|
|
20230807,183900,329499173,1519,1519,1519,1519,0
|
|
20230807,183800,329499173,1519,1519,1519,1519,0
|
|
20230807,183700,329499173,1519,1519,1519,1519,0
|
|
20230807,183600,329499173,1519,1519,1519,1519,0
|
|
20230807,183500,329499173,1519,1519,1519,1519,0
|
|
20230807,183400,329499173,1519,1519,1519,1519,0
|
|
20230807,183300,329499173,1519,1519,1519,1519,0
|
|
20230807,183200,329499173,1519,1519,1519,1519,0
|
|
20230807,183100,329499173,1519,1519,1519,1519,0
|
|
20230807,183000,329499173,1519,1519,1519,1519,0
|
|
20230807,182900,329499173,1519,1519,1519,1519,0
|
|
20230807,182800,329499173,1519,1519,1519,1519,0
|
|
20230807,182700,329499173,1519,1519,1519,1519,0
|
|
20230807,182600,329499173,1519,1519,1519,1519,0
|
|
20230807,182500,329499173,1519,1519,1519,1519,0
|
|
20230807,182400,329499173,1519,1519,1519,1519,0
|
|
20230807,182300,329499173,1519,1519,1519,1519,0
|
|
20230807,182200,329499173,1519,1519,1519,1519,0
|
|
20230807,182100,329499173,1519,1519,1519,1519,0
|
|
20230807,182000,329499173,1519,1519,1519,1519,0
|
|
20230807,181900,329499173,1519,1519,1519,1519,3473
|
|
20230807,181800,329499173,1519,1519,1519,1519,0
|
|
20230807,181700,329499173,1519,1519,1519,1519,0
|
|
20230807,181600,329499173,1519,1519,1519,1519,0
|
|
20230807,181500,329499173,1519,1519,1519,1519,0
|
|
20230807,181400,329499173,1519,1519,1519,1519,0
|
|
20230807,181300,329499173,1519,1519,1519,1519,0
|
|
20230807,181200,329499173,1519,1519,1519,1519,0
|
|
20230807,181100,329499173,1519,1519,1519,1519,0
|
|
20230807,181000,329499173,1519,1519,1519,1519,0
|
|
20230807,180900,329499173,1519,1519,1519,1519,0
|
|
20230807,180800,329499173,1519,1519,1519,1519,0
|
|
20230807,180700,329499173,1519,1519,1519,1519,0
|
|
20230807,180600,329499173,1519,1519,1519,1519,0
|
|
20230807,180500,329499173,1519,1519,1519,1519,0
|
|
20230807,180400,329499173,1519,1519,1519,1519,0
|
|
20230807,180300,329499173,1519,1519,1519,1519,0
|
|
20230807,180200,329499173,1519,1519,1519,1519,0
|
|
20230807,180100,329499173,1519,1519,1519,1519,0
|
|
20230807,180000,329499173,1519,1519,1519,1519,0
|
|
20230807,175900,329499173,1519,1519,1519,1519,0
|
|
20230807,175800,329499173,1519,1519,1519,1519,0
|
|
20230807,175700,329499173,1519,1519,1519,1519,0
|
|
20230807,175600,329499173,1519,1519,1519,1519,0
|
|
20230807,175500,329499173,1519,1519,1519,1519,0
|
|
20230807,175400,329499173,1519,1519,1519,1519,0
|
|
20230807,175300,329499173,1519,1519,1519,1519,0
|
|
20230807,175200,329499173,1519,1519,1519,1519,0
|
|
20230807,175100,329499173,1519,1519,1519,1519,0
|
|
20230807,175000,329499173,1519,1519,1519,1519,0
|
|
20230807,174900,329499173,1519,1519,1519,1519,3473
|
|
20230807,174800,329499173,1519,1519,1519,1519,0
|
|
20230807,174700,329499173,1519,1519,1519,1519,0
|
|
20230807,174600,329499173,1519,1519,1519,1519,0
|
|
20230807,174500,329499173,1519,1519,1519,1519,0
|
|
20230807,174400,329499173,1519,1519,1519,1519,0
|
|
20230807,174300,329499173,1519,1519,1519,1519,0
|
|
20230807,174200,329499173,1519,1519,1519,1519,0
|
|
20230807,174100,329499173,1519,1519,1519,1519,0
|
|
20230807,174000,329499173,1519,1519,1519,1519,0
|
|
20230807,173900,329499173,1519,1519,1519,1519,0
|
|
20230807,173800,329499173,1519,1519,1519,1519,0
|
|
20230807,173700,329499173,1519,1519,1519,1519,0
|
|
20230807,173600,329499173,1519,1519,1519,1519,0
|
|
20230807,173500,329499173,1519,1519,1519,1519,0
|
|
20230807,173400,329499173,1519,1519,1519,1519,0
|
|
20230807,173300,329499173,1519,1519,1519,1519,0
|
|
20230807,173200,329499173,1519,1519,1519,1519,0
|
|
20230807,173100,329499173,1519,1519,1519,1519,0
|
|
20230807,173000,329499173,1519,1519,1519,1519,0
|
|
20230807,172900,329499173,1519,1519,1519,1519,0
|
|
20230807,172800,329499173,1519,1519,1519,1519,0
|
|
20230807,172700,329499173,1519,1519,1519,1519,0
|
|
20230807,172600,329499173,1519,1519,1519,1519,0
|
|
20230807,172500,329499173,1519,1519,1519,1519,0
|
|
20230807,172400,329499173,1519,1519,1519,1519,0
|
|
20230807,172300,329499173,1519,1519,1519,1519,0
|
|
20230807,172200,329499173,1519,1519,1519,1519,0
|
|
20230807,172100,329499173,1519,1519,1519,1519,0
|
|
20230807,172000,329499173,1519,1519,1519,1519,0
|
|
20230807,171900,329499173,1519,1519,1519,1519,3473
|
|
20230807,171800,329499173,1519,1519,1519,1519,0
|
|
20230807,171700,329499173,1519,1519,1519,1519,0
|
|
20230807,171600,329499173,1519,1519,1519,1519,0
|
|
20230807,171500,329499173,1519,1519,1519,1519,0
|
|
20230807,171400,329499173,1519,1519,1519,1519,0
|
|
20230807,171300,329499173,1519,1519,1519,1519,0
|
|
20230807,171200,329499173,1519,1519,1519,1519,0
|
|
20230807,171100,329499173,1519,1519,1519,1519,0
|
|
20230807,171000,329499173,1519,1519,1519,1519,0
|
|
20230807,170900,329499173,1519,1519,1519,1519,0
|
|
20230807,170800,329499173,1519,1519,1519,1519,0
|
|
20230807,170700,329499173,1519,1519,1519,1519,0
|
|
20230807,170600,329499173,1519,1519,1519,1519,0
|
|
20230807,170500,329499173,1519,1519,1519,1519,0
|
|
20230807,170400,329499173,1519,1519,1519,1519,0
|
|
20230807,170300,329499173,1519,1519,1519,1519,0
|
|
20230807,170200,329499173,1519,1519,1519,1519,0
|
|
20230807,170100,329499173,1519,1519,1519,1519,0
|
|
20230807,170000,329499173,1519,1519,1519,1519,0
|
|
20230807,165900,329499173,1519,1519,1519,1519,0
|
|
20230807,165800,329499173,1519,1519,1519,1519,0
|
|
20230807,165700,329499173,1519,1519,1519,1519,0
|
|
20230807,165600,329499173,1519,1519,1519,1519,0
|
|
20230807,165500,329499173,1519,1519,1519,1519,0
|
|
20230807,165400,329499173,1519,1519,1519,1519,0
|
|
20230807,165300,329499173,1519,1519,1519,1519,0
|
|
20230807,165200,329499173,1519,1519,1519,1519,0
|
|
20230807,165100,329499173,1519,1519,1519,1519,0
|
|
20230807,165000,329499173,1519,1519,1519,1519,0
|
|
20230807,164900,329499173,1519,1519,1519,1519,3473
|
|
20230807,164800,329499173,1519,1519,1519,1519,0
|
|
20230807,164700,329499173,1519,1519,1519,1519,0
|
|
20230807,164600,329499173,1519,1519,1519,1519,0
|
|
20230807,164500,329499173,1519,1519,1519,1519,0
|
|
20230807,164400,329499173,1519,1519,1519,1519,0
|
|
20230807,164300,329499173,1519,1519,1519,1519,0
|
|
20230807,164200,329499173,1519,1519,1519,1519,0
|
|
20230807,164100,329499173,1519,1519,1519,1519,0
|
|
20230807,164000,329499173,1519,1519,1519,1519,0
|
|
20230807,163900,329499173,1519,1519,1519,1519,0
|
|
20230807,163800,329499173,1519,1519,1519,1519,0
|
|
20230807,163700,329499173,1519,1519,1519,1519,0
|
|
20230807,163600,329499173,1519,1519,1519,1519,0
|
|
20230807,163500,329499173,1519,1519,1519,1519,0
|
|
20230807,163400,329499173,1519,1519,1519,1519,0
|
|
20230807,163300,329499173,1519,1519,1519,1519,0
|
|
20230807,163200,329499173,1519,1519,1519,1519,0
|
|
20230807,163100,329499173,1519,1519,1519,1519,0
|
|
20230807,163000,329499173,1519,1519,1519,1519,0
|
|
20230807,162900,329499173,1519,1519,1519,1519,0
|
|
20230807,162800,329499173,1519,1519,1519,1519,0
|
|
20230807,162700,329499173,1519,1519,1519,1519,0
|
|
20230807,162600,329499173,1519,1519,1519,1519,0
|
|
20230807,162500,329499173,1519,1519,1519,1519,0
|
|
20230807,162400,329499173,1519,1519,1519,1519,0
|
|
20230807,162300,329499173,1519,1519,1519,1519,0
|
|
20230807,162200,329499173,1519,1519,1519,1519,0
|
|
20230807,162100,329499173,1519,1519,1519,1519,0
|
|
20230807,162000,329499173,1519,1519,1519,1519,0
|
|
20230807,161900,329499173,1519,1519,1519,1519,3473
|
|
20230807,161800,329499173,1519,1519,1519,1519,0
|
|
20230807,161700,329499173,1519,1519,1519,1519,0
|
|
20230807,161600,329499173,1519,1519,1519,1519,0
|
|
20230807,161500,329499173,1519,1519,1519,1519,0
|
|
20230807,161400,329499173,1519,1519,1519,1519,0
|
|
20230807,161300,329499173,1519,1519,1519,1519,0
|
|
20230807,161200,329499173,1519,1519,1519,1519,0
|
|
20230807,161100,329499173,1519,1519,1519,1519,0
|
|
20230807,161000,329499173,1519,1519,1519,1519,0
|
|
20230807,160900,329499173,1519,1519,1519,1519,0
|
|
20230807,160800,329499173,1519,1519,1519,1519,0
|
|
20230807,160700,329499173,1519,1519,1519,1519,0
|
|
20230807,160600,329499173,1519,1519,1519,1519,0
|
|
20230807,160500,329499173,1519,1519,1519,1519,0
|
|
20230807,160400,329499173,1519,1519,1519,1519,0
|
|
20230807,160300,329499173,1519,1519,1519,1519,0
|
|
20230807,160200,329499173,1519,1519,1519,1519,0
|
|
20230807,160100,329499173,1519,1519,1519,1519,0
|
|
20230807,160000,329499173,1519,1519,1519,1519,0
|
|
20230807,155900,329499173,1519,1519,1519,1519,0
|
|
20230807,155800,329499173,1519,1519,1519,1519,0
|
|
20230807,155700,329499173,1519,1519,1519,1519,0
|
|
20230807,155600,329499173,1519,1519,1519,1519,0
|
|
20230807,155500,329499173,1519,1519,1519,1519,0
|
|
20230807,155400,329499173,1519,1519,1519,1519,0
|
|
20230807,155300,329499173,1519,1519,1519,1519,0
|
|
20230807,155200,329499173,1519,1519,1519,1519,0
|
|
20230807,155100,329499173,1519,1519,1519,1519,0
|
|
20230807,155000,329499173,1519,1519,1519,1519,0
|
|
20230807,154900,329499173,1519,1519,1519,1519,3473
|
|
20230807,154800,329499173,1519,1519,1519,1519,0
|
|
20230807,154700,329499173,1519,1519,1519,1519,0
|
|
20230807,154600,329499173,1519,1519,1519,1519,0
|
|
20230807,154500,329499173,1519,1519,1519,1519,0
|
|
20230807,154400,329499173,1519,1519,1519,1519,0
|
|
20230807,154300,329499173,1519,1519,1519,1519,0
|
|
20230807,154200,329499173,1519,1519,1519,1519,0
|
|
20230807,154100,329499173,1519,1519,1519,1519,0
|
|
20230807,154000,329499173,1519,1519,1519,1519,0
|
|
20230807,153900,329499173,1519,1519,1519,1519,0
|
|
20230807,153800,329499173,1519,1519,1519,1519,0
|
|
20230807,153700,329499173,1519,1519,1519,1519,0
|
|
20230807,153600,329499173,1519,1519,1519,1519,0
|
|
20230807,153500,329499173,1519,1519,1519,1519,0
|
|
20230807,153400,329499173,1519,1519,1519,1519,0
|
|
20230807,153300,329499173,1519,1519,1519,1519,0
|
|
20230807,153200,329499173,1519,1519,1519,1519,0
|
|
20230807,153100,329499173,1519,1519,1519,1519,0
|
|
20230807,153000,329499173,1519,1519,1519,1519,3473
|
|
20230807,152900,324223686,1520,1520,1520,1520,0
|
|
20230807,152800,324223686,1520,1520,1520,1520,0
|
|
20230807,152700,324223686,1520,1520,1520,1520,0
|
|
20230807,152600,324223686,1520,1520,1520,1520,0
|
|
20230807,152500,324223686,1520,1520,1520,1520,0
|
|
20230807,152400,324223686,1520,1520,1520,1520,0
|
|
20230807,152300,324223686,1520,1520,1520,1520,0
|
|
20230807,152200,324223686,1520,1520,1520,1520,0
|
|
20230807,152100,324223686,1520,1520,1520,1520,0
|
|
20230807,152000,324223686,1520,1520,1520,1520,0
|
|
20230807,151900,324223686,1520,1511,1520,1511,1531
|
|
20230807,151800,321899562,1511,1513,1519,1511,3879
|
|
20230807,151700,316037094,1513,1515,1520,1513,2260
|
|
20230807,151600,312612333,1518,1518,1518,1518,500
|
|
20230807,151500,311853333,1518,1517,1518,1517,2291
|
|
20230807,151400,308376888,1518,1518,1518,1518,4
|
|
20230807,151300,308370816,1513,1515,1515,1513,1958
|
|
20230807,151200,305408284,1518,1518,1519,1518,959
|
|
20230807,151100,303952519,1518,1515,1518,1515,687
|
|
20230807,151000,302911705,1517,1518,1518,1517,650
|
|
20230807,150900,301925505,1518,1517,1518,1517,1560
|
|
20230807,150800,299557945,1518,1517,1518,1517,2500
|
|
20230807,150700,295764445,1517,1517,1517,1517,1138
|
|
20230807,150600,294038099,1517,1517,1517,1517,0
|
|
20230807,150500,294038099,1517,1517,1517,1517,9
|
|
20230807,150400,294024446,1513,1513,1513,1513,0
|
|
20230807,150300,294024446,1513,1513,1513,1513,16
|
|
20230807,150200,294000238,1511,1511,1511,1511,0
|
|
20230807,150100,294000238,1511,1511,1511,1511,0
|
|
20230807,150000,294000238,1511,1511,1511,1511,0
|
|
20230807,145900,294000238,1511,1515,1515,1511,4000
|
|
20230807,145800,287954701,1517,1517,1517,1517,0
|
|
20230807,145700,287954701,1517,1517,1517,1517,0
|
|
20230807,145600,287954701,1517,1517,1517,1517,4
|
|
20230807,145500,287948633,1518,1518,1518,1518,0
|
|
20230807,145400,287948633,1518,1518,1518,1518,0
|
|
20230807,145300,287948633,1518,1518,1518,1518,0
|
|
20230807,145200,287948633,1518,1518,1518,1518,0
|
|
20230807,145100,287948633,1518,1518,1518,1518,0
|
|
20230807,145000,287948633,1518,1518,1518,1518,0
|
|
20230807,144900,287948633,1518,1519,1519,1518,701
|
|
20230807,144800,286883815,1516,1516,1516,1516,126
|
|
20230807,144700,286692799,1516,1516,1516,1516,114
|
|
20230807,144600,286519975,1516,1516,1516,1516,50
|
|
20230807,144500,286444175,1516,1516,1516,1516,600
|
|
20230807,144400,285534575,1515,1515,1515,1515,0
|
|
20230807,144300,285534575,1515,1515,1515,1515,500
|
|
20230807,144200,284777075,1515,1515,1518,1515,134
|
|
20230807,144100,284573870,1518,1518,1518,1518,0
|
|
20230807,144000,284573870,1518,1518,1518,1518,0
|
|
20230807,143900,284573870,1518,1518,1518,1518,7
|
|
20230807,143800,284563244,1519,1519,1519,1519,0
|
|
20230807,143700,284563244,1519,1520,1520,1519,69
|
|
20230807,143600,284458429,1518,1518,1518,1518,0
|
|
20230807,143500,284458429,1518,1518,1518,1518,101
|
|
20230807,143400,284305111,1518,1518,1518,1518,0
|
|
20230807,143300,284305111,1518,1518,1518,1518,0
|
|
20230807,143200,284305111,1518,1518,1518,1518,0
|
|
20230807,143100,284305111,1518,1518,1518,1518,0
|
|
20230807,143000,284305111,1518,1518,1518,1518,0
|
|
20230807,142900,284305111,1518,1518,1518,1518,201
|
|
20230807,142800,283999993,1515,1515,1515,1515,288
|
|
20230807,142700,283563673,1515,1515,1515,1515,0
|
|
20230807,142600,283563673,1515,1515,1515,1515,0
|
|
20230807,142500,283563673,1515,1515,1515,1515,1
|
|
20230807,142400,283562158,1515,1515,1515,1515,0
|
|
20230807,142300,283562158,1515,1515,1515,1515,0
|
|
20230807,142200,283562158,1515,1515,1515,1515,0
|
|
20230807,142100,283562158,1515,1515,1515,1515,0
|
|
20230807,142000,283562158,1515,1515,1515,1515,0
|
|
20230807,141900,283562158,1515,1515,1515,1515,3
|
|
20230807,141800,283557613,1515,1516,1516,1515,38
|
|
20230807,141700,283500031,1516,1517,1517,1516,26
|
|
20230807,141600,283460592,1518,1518,1518,1518,705
|
|
20230807,141500,282390402,1519,1519,1519,1519,0
|
|
20230807,141400,282390402,1519,1519,1519,1519,0
|
|
20230807,141300,282390402,1519,1519,1519,1519,0
|
|
20230807,141200,282390402,1519,1519,1519,1519,0
|
|
20230807,141100,282390402,1519,1519,1519,1519,0
|
|
20230807,141000,282390402,1519,1519,1519,1519,0
|
|
20230807,140900,282390402,1519,1519,1519,1519,0
|
|
20230807,140800,282390402,1519,1519,1519,1519,0
|
|
20230807,140700,282390402,1519,1519,1519,1519,0
|
|
20230807,140600,282390402,1519,1519,1519,1519,0
|
|
20230807,140500,282390402,1519,1519,1519,1519,0
|
|
20230807,140400,282390402,1519,1519,1519,1519,0
|
|
20230807,140300,282390402,1519,1519,1519,1519,0
|
|
20230807,140200,282390402,1519,1519,1519,1519,0
|
|
20230807,140100,282390402,1519,1519,1519,1519,0
|
|
20230807,140000,282390402,1519,1519,1519,1519,0
|
|
20230807,135900,282390402,1519,1519,1519,1519,0
|
|
20230807,135800,282390402,1519,1519,1519,1519,0
|
|
20230807,135700,282390402,1519,1519,1519,1519,0
|
|
20230807,135600,282390402,1519,1519,1519,1519,0
|
|
20230807,135500,282390402,1519,1519,1519,1519,100
|
|
20230807,135400,282238502,1519,1519,1519,1519,0
|
|
20230807,135300,282238502,1519,1519,1519,1519,0
|
|
20230807,135200,282238502,1519,1519,1519,1519,0
|
|
20230807,135100,282238502,1519,1519,1519,1519,0
|
|
20230807,135000,282238502,1519,1519,1519,1519,20
|
|
20230807,134900,282208122,1519,1519,1519,1519,105
|
|
20230807,134800,282048627,1519,1519,1519,1519,100
|
|
20230807,134700,281896727,1519,1519,1519,1519,0
|
|
20230807,134600,281896727,1519,1519,1519,1519,0
|
|
20230807,134500,281896727,1519,1519,1519,1519,0
|
|
20230807,134400,281896727,1519,1519,1519,1519,0
|
|
20230807,134300,281896727,1519,1519,1519,1519,0
|
|
20230807,134200,281896727,1519,1519,1519,1519,1
|
|
20230807,134100,281895208,1514,1514,1514,1514,0
|
|
20230807,134000,281895208,1514,1515,1515,1514,1420
|
|
20230807,133900,279745226,1514,1514,1514,1514,0
|
|
20230807,133800,279745226,1514,1514,1514,1514,0
|
|
20230807,133700,279745226,1514,1514,1514,1514,0
|
|
20230807,133600,279745226,1514,1514,1514,1514,0
|
|
20230807,133500,279745226,1514,1514,1514,1514,2
|
|
20230807,133400,279742198,1512,1512,1512,1512,0
|
|
20230807,133300,279742198,1512,1512,1512,1512,0
|
|
20230807,133200,279742198,1512,1512,1512,1512,0
|
|
20230807,133100,279742198,1512,1512,1512,1512,2
|
|
20230807,133000,279739174,1511,1511,1511,1511,0
|
|
20230807,132900,279739174,1511,1511,1511,1511,0
|
|
20230807,132800,279739174,1511,1519,1519,1511,252
|
|
20230807,132700,279358386,1519,1515,1519,1511,6615
|
|
20230807,132600,269355065,1516,1516,1516,1516,32
|
|
20230807,132500,269306553,1516,1516,1516,1516,1168
|
|
20230807,132400,267535865,1516,1516,1516,1516,0
|
|
20230807,132300,267535865,1516,1516,1516,1516,13
|
|
20230807,132200,267516157,1518,1518,1519,1516,65
|
|
20230807,132100,267417470,1516,1519,1519,1516,311
|
|
20230807,132000,266945094,1520,1520,1520,1520,1
|
|
20230807,131900,266943574,1520,1520,1520,1520,0
|
|
20230807,131800,266943574,1520,1516,1520,1516,4
|
|
20230807,131700,266937502,1515,1515,1515,1515,0
|
|
20230807,131600,266937502,1515,1515,1515,1515,0
|
|
20230807,131500,266937502,1515,1515,1515,1515,0
|
|
20230807,131400,266937502,1515,1515,1515,1515,1
|
|
20230807,131300,266935987,1515,1517,1517,1515,100
|
|
20230807,131200,266784457,1520,1518,1520,1518,12
|
|
20230807,131100,266766225,1519,1519,1519,1519,2
|
|
20230807,131000,266763187,1520,1520,1520,1520,1
|
|
20230807,130900,266761667,1520,1520,1520,1520,1871
|
|
20230807,130800,263917747,1520,1520,1520,1520,1009
|
|
20230807,130700,262384067,1520,1520,1520,1520,1000
|
|
20230807,130600,260864067,1520,1520,1520,1520,0
|
|
20230807,130500,260864067,1520,1520,1520,1520,0
|
|
20230807,130400,260864067,1520,1520,1520,1520,100
|
|
20230807,130300,260712067,1521,1520,1521,1520,2090
|
|
20230807,130200,257534217,1520,1520,1520,1520,900
|
|
20230807,130100,256166217,1519,1519,1519,1519,2
|
|
20230807,130000,256163179,1519,1519,1519,1519,0
|
|
20230807,125900,256163179,1519,1519,1519,1519,2
|
|
20230807,125800,256160141,1520,1520,1520,1520,0
|
|
20230807,125700,256160141,1520,1520,1520,1520,131
|
|
20230807,125600,255961021,1520,1520,1520,1520,0
|
|
20230807,125500,255961021,1520,1520,1520,1520,0
|
|
20230807,125400,255961021,1520,1520,1520,1520,100
|
|
20230807,125300,255809021,1520,1520,1520,1520,11
|
|
20230807,125200,255792301,1520,1520,1520,1520,0
|
|
20230807,125100,255792301,1520,1520,1520,1520,0
|
|
20230807,125000,255792301,1520,1520,1520,1520,0
|
|
20230807,124900,255792301,1520,1520,1520,1519,86
|
|
20230807,124800,255661586,1520,1520,1520,1520,10
|
|
20230807,124700,255646386,1520,1520,1520,1520,1748
|
|
20230807,124600,252989426,1519,1519,1519,1519,1000
|
|
20230807,124500,251470426,1513,1513,1513,1513,137
|
|
20230807,124400,251263145,1517,1515,1517,1512,2649
|
|
20230807,124300,247248646,1512,1512,1512,1512,0
|
|
20230807,124200,247248646,1512,1512,1512,1512,1000
|
|
20230807,124100,245736646,1512,1512,1512,1512,50
|
|
20230807,124000,245661046,1512,1514,1514,1512,1400
|
|
20230807,123900,243544069,1515,1515,1515,1515,400
|
|
20230807,123800,242938069,1515,1515,1515,1515,100
|
|
20230807,123700,242786569,1515,1515,1515,1515,150
|
|
20230807,123600,242559319,1515,1515,1515,1515,300
|
|
20230807,123500,242104819,1516,1516,1516,1516,11
|
|
20230807,123400,242088143,1516,1516,1516,1516,2
|
|
20230807,123300,242085111,1516,1516,1516,1516,0
|
|
20230807,123200,242085111,1516,1516,1516,1516,43
|
|
20230807,123100,242019923,1518,1518,1518,1518,17
|
|
20230807,123000,241994117,1518,1518,1518,1518,2
|
|
20230807,122900,241991081,1518,1518,1518,1518,0
|
|
20230807,122800,241991081,1518,1518,1518,1518,0
|
|
20230807,122700,241991081,1518,1518,1518,1518,0
|
|
20230807,122600,241991081,1518,1518,1518,1518,1
|
|
20230807,122500,241989563,1520,1520,1520,1520,0
|
|
20230807,122400,241989563,1520,1520,1520,1520,0
|
|
20230807,122300,241989563,1520,1520,1520,1520,0
|
|
20230807,122200,241989563,1520,1520,1520,1520,0
|
|
20230807,122100,241989563,1520,1520,1520,1520,89
|
|
20230807,122000,241854283,1516,1516,1516,1516,69
|
|
20230807,121900,241749679,1516,1516,1516,1516,0
|
|
20230807,121800,241749679,1516,1516,1516,1516,0
|
|
20230807,121700,241749679,1516,1516,1516,1516,0
|
|
20230807,121600,241749679,1516,1516,1516,1516,0
|
|
20230807,121500,241749679,1516,1517,1517,1516,13
|
|
20230807,121400,241729959,1520,1520,1520,1520,1
|
|
20230807,121300,241728439,1520,1520,1520,1520,0
|
|
20230807,121200,241728439,1520,1520,1520,1520,17
|
|
20230807,121100,241702599,1520,1520,1520,1520,0
|
|
20230807,121000,241702599,1520,1520,1520,1520,10
|
|
20230807,120900,241687399,1520,1520,1520,1520,0
|
|
20230807,120800,241687399,1520,1520,1520,1520,0
|
|
20230807,120700,241687399,1520,1520,1520,1520,0
|
|
20230807,120600,241687399,1520,1520,1520,1520,9
|
|
20230807,120500,241673719,1520,1520,1520,1520,1
|
|
20230807,120400,241672199,1520,1520,1520,1520,2
|
|
20230807,120300,241669159,1516,1516,1516,1516,0
|
|
20230807,120200,241669159,1516,1516,1516,1516,0
|
|
20230807,120100,241669159,1516,1516,1516,1516,0
|
|
20230807,120000,241669159,1516,1516,1516,1516,0
|
|
20230807,115900,241669159,1516,1516,1516,1516,0
|
|
20230807,115800,241669159,1516,1516,1516,1516,0
|
|
20230807,115700,241669159,1516,1516,1516,1516,0
|
|
20230807,115600,241669159,1516,1516,1516,1516,0
|
|
20230807,115500,241669159,1516,1516,1516,1516,0
|
|
20230807,115400,241669159,1516,1516,1516,1516,1
|
|
20230807,115300,241667643,1520,1520,1520,1520,0
|
|
20230807,115200,241667643,1520,1520,1520,1520,83
|
|
20230807,115100,241541483,1520,1520,1520,1520,39
|
|
20230807,115000,241482203,1520,1520,1520,1520,61
|
|
20230807,114900,241389483,1520,1520,1520,1520,0
|
|
20230807,114800,241389483,1520,1520,1520,1520,20
|
|
20230807,114700,241359083,1511,1511,1511,1511,0
|
|
20230807,114600,241359083,1511,1511,1511,1511,0
|
|
20230807,114500,241359083,1511,1511,1511,1511,0
|
|
20230807,114400,241359083,1511,1511,1511,1511,0
|
|
20230807,114300,241359083,1511,1511,1511,1511,0
|
|
20230807,114200,241359083,1511,1511,1511,1511,0
|
|
20230807,114100,241359083,1511,1511,1511,1511,0
|
|
20230807,114000,241359083,1511,1511,1511,1511,0
|
|
20230807,113900,241359083,1511,1513,1513,1511,3378
|
|
20230807,113800,236254749,1511,1511,1511,1511,0
|
|
20230807,113700,236254749,1511,1511,1511,1511,0
|
|
20230807,113600,236254749,1511,1511,1511,1511,0
|
|
20230807,113500,236254749,1511,1511,1511,1511,0
|
|
20230807,113400,236254749,1511,1517,1517,1511,2241
|
|
20230807,113300,232866867,1520,1520,1520,1520,65
|
|
20230807,113200,232768067,1520,1520,1520,1520,5
|
|
20230807,113100,232760467,1523,1523,1523,1523,0
|
|
20230807,113000,232760467,1523,1523,1523,1523,0
|
|
20230807,112900,232760467,1523,1523,1523,1523,0
|
|
20230807,112800,232760467,1523,1523,1523,1523,0
|
|
20230807,112700,232760467,1523,1523,1523,1523,0
|
|
20230807,112600,232760467,1523,1523,1523,1523,0
|
|
20230807,112500,232760467,1523,1523,1523,1523,0
|
|
20230807,112400,232760467,1523,1523,1523,1523,104
|
|
20230807,112300,232602075,1523,1523,1523,1523,0
|
|
20230807,112200,232602075,1523,1523,1523,1523,0
|
|
20230807,112100,232602075,1523,1523,1523,1523,1
|
|
20230807,112000,232600552,1516,1516,1516,1516,0
|
|
20230807,111900,232600552,1516,1515,1516,1515,52
|
|
20230807,111800,232521721,1511,1511,1511,1511,0
|
|
20230807,111700,232521721,1511,1511,1511,1511,0
|
|
20230807,111600,232521721,1511,1513,1513,1511,100
|
|
20230807,111500,232370455,1523,1523,1523,1523,0
|
|
20230807,111400,232370455,1523,1523,1523,1523,0
|
|
20230807,111300,232370455,1523,1523,1523,1523,0
|
|
20230807,111200,232370455,1523,1523,1523,1523,30
|
|
20230807,111100,232324765,1511,1521,1521,1511,1007
|
|
20230807,111000,230802874,1524,1524,1524,1524,0
|
|
20230807,110900,230802874,1524,1524,1524,1524,0
|
|
20230807,110800,230802874,1524,1524,1524,1524,0
|
|
20230807,110700,230802874,1524,1524,1524,1524,0
|
|
20230807,110600,230802874,1524,1524,1524,1524,50
|
|
20230807,110500,230726674,1524,1524,1524,1524,20
|
|
20230807,110400,230696194,1524,1524,1524,1524,730
|
|
20230807,110300,229583674,1524,1524,1524,1524,45
|
|
20230807,110200,229515094,1524,1524,1524,1524,0
|
|
20230807,110100,229515094,1524,1524,1524,1524,20
|
|
20230807,110000,229484614,1524,1521,1524,1521,66
|
|
20230807,105900,229384123,1521,1521,1521,1521,19
|
|
20230807,105800,229355224,1524,1524,1524,1524,20
|
|
20230807,105700,229324744,1524,1524,1524,1524,8
|
|
20230807,105600,229312552,1524,1524,1524,1524,1
|
|
20230807,105500,229311028,1524,1524,1524,1524,100
|
|
20230807,105400,229158628,1524,1524,1524,1524,5
|
|
20230807,105300,229151008,1524,1524,1524,1524,1
|
|
20230807,105200,229149484,1524,1518,1524,1511,1197
|
|
20230807,105100,227339092,1518,1518,1523,1518,5228
|
|
20230807,105000,219397563,1518,1518,1518,1518,53
|
|
20230807,104900,219317109,1518,1518,1518,1518,0
|
|
20230807,104800,219317109,1518,1518,1518,1518,2
|
|
20230807,104700,219314073,1511,1511,1511,1511,5304
|
|
20230807,104600,211299729,1511,1511,1511,1510,1152
|
|
20230807,104500,209559089,1511,1511,1511,1510,460
|
|
20230807,104400,208864263,1511,1511,1511,1511,0
|
|
20230807,104300,208864263,1511,1515,1515,1511,6274
|
|
20230807,104200,199364091,1518,1518,1518,1518,2
|
|
20230807,104100,199361055,1518,1518,1518,1518,0
|
|
20230807,104000,199361055,1518,1518,1518,1518,0
|
|
20230807,103900,199361055,1518,1518,1518,1518,0
|
|
20230807,103800,199361055,1518,1518,1518,1518,0
|
|
20230807,103700,199361055,1518,1518,1518,1518,0
|
|
20230807,103600,199361055,1518,1518,1518,1518,0
|
|
20230807,103500,199361055,1518,1518,1518,1518,0
|
|
20230807,103400,199361055,1518,1518,1518,1518,0
|
|
20230807,103300,199361055,1518,1518,1518,1518,6
|
|
20230807,103200,199351947,1518,1518,1518,1518,2
|
|
20230807,103100,199348911,1520,1520,1520,1520,3
|
|
20230807,103000,199344351,1520,1520,1520,1520,7
|
|
20230807,102900,199333711,1514,1516,1516,1514,100
|
|
20230807,102800,199182297,1520,1520,1520,1520,20
|
|
20230807,102700,199151897,1520,1520,1520,1520,10
|
|
20230807,102600,199136697,1520,1520,1520,1520,0
|
|
20230807,102500,199136697,1520,1520,1520,1520,16
|
|
20230807,102400,199112377,1520,1520,1520,1520,0
|
|
20230807,102300,199112377,1520,1520,1520,1520,0
|
|
20230807,102200,199112377,1520,1520,1520,1520,0
|
|
20230807,102100,199112377,1520,1520,1520,1520,4
|
|
20230807,102000,199106297,1516,1523,1523,1516,15
|
|
20230807,101900,199083550,1516,1516,1516,1516,1742
|
|
20230807,101800,196442678,1516,1516,1516,1516,0
|
|
20230807,101700,196442678,1516,1515,1516,1515,1000
|
|
20230807,101600,194927674,1515,1515,1515,1515,19
|
|
20230807,101500,194898889,1515,1515,1515,1515,4
|
|
20230807,101400,194892829,1510,1510,1510,1510,0
|
|
20230807,101300,194892829,1510,1510,1510,1510,0
|
|
20230807,101200,194892829,1510,1514,1515,1510,1784
|
|
20230807,101100,192192446,1514,1511,1514,1511,1696
|
|
20230807,101000,189624762,1510,1510,1510,1510,1192
|
|
20230807,100900,187824842,1510,1510,1510,1510,3022
|
|
20230807,100800,183261622,1515,1515,1515,1515,1
|
|
20230807,100700,183260107,1511,1511,1511,1511,0
|
|
20230807,100600,183260107,1511,1510,1511,1510,521
|
|
20230807,100500,182472997,1510,1510,1510,1510,1
|
|
20230807,100400,182471487,1510,1510,1510,1510,0
|
|
20230807,100300,182471487,1510,1510,1510,1510,50
|
|
20230807,100200,182395987,1510,1510,1510,1510,828
|
|
20230807,100100,181145707,1510,1510,1510,1510,668
|
|
20230807,100000,180137027,1510,1510,1510,1510,338
|
|
20230807,095900,179626647,1510,1509,1510,1509,1508
|
|
20230807,095800,177349569,1510,1504,1510,1501,1511
|
|
20230807,095700,175080094,1510,1510,1510,1510,0
|
|
20230807,095600,175080094,1510,1510,1510,1510,0
|
|
20230807,095500,175080094,1510,1509,1510,1509,1652
|
|
20230807,095400,172585575,1510,1510,1510,1510,1
|
|
20230807,095300,172584065,1510,1509,1510,1509,1002
|
|
20230807,095200,171072045,1509,1509,1509,1509,0
|
|
20230807,095100,171072045,1509,1509,1509,1509,1
|
|
20230807,095000,171070536,1504,1504,1504,1504,511
|
|
20230807,094900,170301992,1505,1510,1510,1505,1023
|
|
20230807,094800,168762254,1510,1508,1510,1507,112
|
|
20230807,094700,168593372,1510,1510,1510,1510,50
|
|
20230807,094600,168517872,1510,1510,1510,1510,8
|
|
20230807,094500,168505792,1510,1510,1510,1510,0
|
|
20230807,094400,168505792,1510,1510,1510,1510,0
|
|
20230807,094300,168505792,1510,1510,1510,1510,1
|
|
20230807,094200,168504282,1509,1509,1509,1509,0
|
|
20230807,094100,168504282,1509,1509,1509,1509,4
|
|
20230807,094000,168498246,1505,1505,1505,1505,1509
|
|
20230807,093900,166227201,1505,1505,1505,1505,0
|
|
20230807,093800,166227201,1505,1505,1505,1505,802
|
|
20230807,093700,165020191,1510,1510,1510,1510,0
|
|
20230807,093600,165020191,1510,1510,1510,1510,0
|
|
20230807,093500,165020191,1510,1510,1510,1510,0
|
|
20230807,093400,165020191,1510,1510,1510,1510,92
|
|
20230807,093300,164881271,1510,1510,1510,1510,70
|
|
20230807,093200,164775571,1502,1510,1510,1502,309
|
|
20230807,093100,164311405,1510,1510,1510,1510,537
|
|
20230807,093000,163500535,1505,1505,1505,1505,98
|
|
20230807,092900,163353045,1505,1505,1505,1505,900
|
|
20230807,092800,161998545,1505,1505,1505,1505,6
|
|
20230807,092700,161989515,1500,1507,1507,1500,5461
|
|
20230807,092600,153788033,1510,1516,1516,1510,18
|
|
20230807,092500,153760847,1510,1510,1510,1510,0
|
|
20230807,092400,153760847,1510,1516,1516,1510,4475
|
|
20230807,092300,147002817,1517,1517,1517,1517,3130
|
|
20230807,092200,142254607,1533,1533,1533,1533,1
|
|
20230807,092100,142253074,1517,1534,1534,1517,118
|
|
20230807,092000,142072470,1534,1521,1534,1521,1885
|
|
20230807,091900,139205372,1540,1540,1540,1540,0
|
|
20230807,091800,139205372,1540,1541,1541,1540,104
|
|
20230807,091700,139045109,1541,1541,1541,1541,818
|
|
20230807,091600,137784571,1541,1507,1541,1501,16292
|
|
20230807,091500,113214368,1507,1500,1507,1500,1159
|
|
20230807,091400,111470719,1506,1506,1506,1498,495
|
|
20230807,091300,110729177,1498,1498,1498,1498,491
|
|
20230807,091200,109993659,1498,1498,1498,1496,1480
|
|
20230807,091100,107777628,1498,1499,1499,1498,1560
|
|
20230807,091000,105439598,1499,1508,1508,1499,3505
|
|
20230807,090900,100181009,1500,1508,1508,1500,4111
|
|
20230807,090800,94013106,1508,1509,1510,1508,125
|
|
20230807,090700,93824486,1509,1509,1510,1500,11387
|
|
20230807,090600,76722325,1506,1511,1511,1486,9601
|
|
20230807,090500,62357234,1514,1503,1514,1502,5787
|
|
20230807,090400,53658428,1514,1514,1514,1503,189
|
|
20230807,090300,53374328,1515,1512,1515,1502,2160
|
|
20230807,090200,50121713,1510,1520,1521,1500,8132
|
|
20230807,090100,37846328,1520,1527,1527,1520,2295
|
|
20230807,090000,34350295,1527,1543,1543,1527,22305
|