592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,184900,100467470,1547,1547,1547,1547,1259
|
|
20230814,184800,100467470,1547,1547,1547,1547,0
|
|
20230814,184700,100467470,1547,1547,1547,1547,0
|
|
20230814,184600,100467470,1547,1547,1547,1547,0
|
|
20230814,184500,100467470,1547,1547,1547,1547,0
|
|
20230814,184400,100467470,1547,1547,1547,1547,0
|
|
20230814,184300,100467470,1547,1547,1547,1547,0
|
|
20230814,184200,100467470,1547,1547,1547,1547,0
|
|
20230814,184100,100467470,1547,1547,1547,1547,0
|
|
20230814,184000,100467470,1547,1547,1547,1547,0
|
|
20230814,183900,100467470,1547,1547,1547,1547,0
|
|
20230814,183800,100467470,1547,1547,1547,1547,0
|
|
20230814,183700,100467470,1547,1547,1547,1547,0
|
|
20230814,183600,100467470,1547,1547,1547,1547,0
|
|
20230814,183500,100467470,1547,1547,1547,1547,0
|
|
20230814,183400,100467470,1547,1547,1547,1547,0
|
|
20230814,183300,100467470,1547,1547,1547,1547,0
|
|
20230814,183200,100467470,1547,1547,1547,1547,0
|
|
20230814,183100,100467470,1547,1547,1547,1547,0
|
|
20230814,183000,100467470,1547,1547,1547,1547,0
|
|
20230814,182900,100467470,1547,1547,1547,1547,0
|
|
20230814,182800,100467470,1547,1547,1547,1547,0
|
|
20230814,182700,100467470,1547,1547,1547,1547,0
|
|
20230814,182600,100467470,1547,1547,1547,1547,0
|
|
20230814,182500,100467470,1547,1547,1547,1547,0
|
|
20230814,182400,100467470,1547,1547,1547,1547,0
|
|
20230814,182300,100467470,1547,1547,1547,1547,0
|
|
20230814,182200,100467470,1547,1547,1547,1547,0
|
|
20230814,182100,100467470,1547,1547,1547,1547,0
|
|
20230814,182000,100467470,1547,1547,1547,1547,0
|
|
20230814,181900,100467470,1547,1547,1547,1547,1259
|
|
20230814,181800,100467470,1547,1547,1547,1547,0
|
|
20230814,181700,100467470,1547,1547,1547,1547,0
|
|
20230814,181600,100467470,1547,1547,1547,1547,0
|
|
20230814,181500,100467470,1547,1547,1547,1547,0
|
|
20230814,181400,100467470,1547,1547,1547,1547,0
|
|
20230814,181300,100467470,1547,1547,1547,1547,0
|
|
20230814,181200,100467470,1547,1547,1547,1547,0
|
|
20230814,181100,100467470,1547,1547,1547,1547,0
|
|
20230814,181000,100467470,1547,1547,1547,1547,0
|
|
20230814,180900,100467470,1547,1547,1547,1547,0
|
|
20230814,180800,100467470,1547,1547,1547,1547,0
|
|
20230814,180700,100467470,1547,1547,1547,1547,0
|
|
20230814,180600,100467470,1547,1547,1547,1547,0
|
|
20230814,180500,100467470,1547,1547,1547,1547,0
|
|
20230814,180400,100467470,1547,1547,1547,1547,0
|
|
20230814,180300,100467470,1547,1547,1547,1547,0
|
|
20230814,180200,100467470,1547,1547,1547,1547,0
|
|
20230814,180100,100467470,1547,1547,1547,1547,0
|
|
20230814,180000,100467470,1547,1547,1547,1547,0
|
|
20230814,175900,100467470,1547,1547,1547,1547,0
|
|
20230814,175800,100467470,1547,1547,1547,1547,0
|
|
20230814,175700,100467470,1547,1547,1547,1547,0
|
|
20230814,175600,100467470,1547,1547,1547,1547,0
|
|
20230814,175500,100467470,1547,1547,1547,1547,0
|
|
20230814,175400,100467470,1547,1547,1547,1547,0
|
|
20230814,175300,100467470,1547,1547,1547,1547,0
|
|
20230814,175200,100467470,1547,1547,1547,1547,0
|
|
20230814,175100,100467470,1547,1547,1547,1547,0
|
|
20230814,175000,100467470,1547,1547,1547,1547,0
|
|
20230814,174900,100467470,1547,1547,1547,1547,1259
|
|
20230814,174800,100467470,1547,1547,1547,1547,0
|
|
20230814,174700,100467470,1547,1547,1547,1547,0
|
|
20230814,174600,100467470,1547,1547,1547,1547,0
|
|
20230814,174500,100467470,1547,1547,1547,1547,0
|
|
20230814,174400,100467470,1547,1547,1547,1547,0
|
|
20230814,174300,100467470,1547,1547,1547,1547,0
|
|
20230814,174200,100467470,1547,1547,1547,1547,0
|
|
20230814,174100,100467470,1547,1547,1547,1547,0
|
|
20230814,174000,100467470,1547,1547,1547,1547,0
|
|
20230814,173900,100467470,1547,1547,1547,1547,0
|
|
20230814,173800,100467470,1547,1547,1547,1547,0
|
|
20230814,173700,100467470,1547,1547,1547,1547,0
|
|
20230814,173600,100467470,1547,1547,1547,1547,0
|
|
20230814,173500,100467470,1547,1547,1547,1547,0
|
|
20230814,173400,100467470,1547,1547,1547,1547,0
|
|
20230814,173300,100467470,1547,1547,1547,1547,0
|
|
20230814,173200,100467470,1547,1547,1547,1547,0
|
|
20230814,173100,100467470,1547,1547,1547,1547,0
|
|
20230814,173000,100467470,1547,1547,1547,1547,0
|
|
20230814,172900,100467470,1547,1547,1547,1547,0
|
|
20230814,172800,100467470,1547,1547,1547,1547,0
|
|
20230814,172700,100467470,1547,1547,1547,1547,0
|
|
20230814,172600,100467470,1547,1547,1547,1547,0
|
|
20230814,172500,100467470,1547,1547,1547,1547,0
|
|
20230814,172400,100467470,1547,1547,1547,1547,0
|
|
20230814,172300,100467470,1547,1547,1547,1547,0
|
|
20230814,172200,100467470,1547,1547,1547,1547,0
|
|
20230814,172100,100467470,1547,1547,1547,1547,0
|
|
20230814,172000,100467470,1547,1547,1547,1547,0
|
|
20230814,171900,100467470,1547,1547,1547,1547,1259
|
|
20230814,171800,100467470,1547,1547,1547,1547,0
|
|
20230814,171700,100467470,1547,1547,1547,1547,0
|
|
20230814,171600,100467470,1547,1547,1547,1547,0
|
|
20230814,171500,100467470,1547,1547,1547,1547,0
|
|
20230814,171400,100467470,1547,1547,1547,1547,0
|
|
20230814,171300,100467470,1547,1547,1547,1547,0
|
|
20230814,171200,100467470,1547,1547,1547,1547,0
|
|
20230814,171100,100467470,1547,1547,1547,1547,0
|
|
20230814,171000,100467470,1547,1547,1547,1547,0
|
|
20230814,170900,100467470,1547,1547,1547,1547,0
|
|
20230814,170800,100467470,1547,1547,1547,1547,0
|
|
20230814,170700,100467470,1547,1547,1547,1547,0
|
|
20230814,170600,100467470,1547,1547,1547,1547,0
|
|
20230814,170500,100467470,1547,1547,1547,1547,0
|
|
20230814,170400,100467470,1547,1547,1547,1547,0
|
|
20230814,170300,100467470,1547,1547,1547,1547,0
|
|
20230814,170200,100467470,1547,1547,1547,1547,0
|
|
20230814,170100,100467470,1547,1547,1547,1547,0
|
|
20230814,170000,100467470,1547,1547,1547,1547,0
|
|
20230814,165900,100467470,1547,1547,1547,1547,0
|
|
20230814,165800,100467470,1547,1547,1547,1547,0
|
|
20230814,165700,100467470,1547,1547,1547,1547,0
|
|
20230814,165600,100467470,1547,1547,1547,1547,0
|
|
20230814,165500,100467470,1547,1547,1547,1547,0
|
|
20230814,165400,100467470,1547,1547,1547,1547,0
|
|
20230814,165300,100467470,1547,1547,1547,1547,0
|
|
20230814,165200,100467470,1547,1547,1547,1547,0
|
|
20230814,165100,100467470,1547,1547,1547,1547,0
|
|
20230814,165000,100467470,1547,1547,1547,1547,0
|
|
20230814,164900,100467470,1547,1547,1547,1547,1259
|
|
20230814,164800,100467470,1547,1547,1547,1547,0
|
|
20230814,164700,100467470,1547,1547,1547,1547,0
|
|
20230814,164600,100467470,1547,1547,1547,1547,0
|
|
20230814,164500,100467470,1547,1547,1547,1547,0
|
|
20230814,164400,100467470,1547,1547,1547,1547,0
|
|
20230814,164300,100467470,1547,1547,1547,1547,0
|
|
20230814,164200,100467470,1547,1547,1547,1547,0
|
|
20230814,164100,100467470,1547,1547,1547,1547,0
|
|
20230814,164000,100467470,1547,1547,1547,1547,0
|
|
20230814,163900,100467470,1547,1547,1547,1547,0
|
|
20230814,163800,100467470,1547,1547,1547,1547,0
|
|
20230814,163700,100467470,1547,1547,1547,1547,0
|
|
20230814,163600,100467470,1547,1547,1547,1547,0
|
|
20230814,163500,100467470,1547,1547,1547,1547,0
|
|
20230814,163400,100467470,1547,1547,1547,1547,0
|
|
20230814,163300,100467470,1547,1547,1547,1547,0
|
|
20230814,163200,100467470,1547,1547,1547,1547,0
|
|
20230814,163100,100467470,1547,1547,1547,1547,0
|
|
20230814,163000,100467470,1547,1547,1547,1547,0
|
|
20230814,162900,100467470,1547,1547,1547,1547,0
|
|
20230814,162800,100467470,1547,1547,1547,1547,0
|
|
20230814,162700,100467470,1547,1547,1547,1547,0
|
|
20230814,162600,100467470,1547,1547,1547,1547,0
|
|
20230814,162500,100467470,1547,1547,1547,1547,0
|
|
20230814,162400,100467470,1547,1547,1547,1547,0
|
|
20230814,162300,100467470,1547,1547,1547,1547,0
|
|
20230814,162200,100467470,1547,1547,1547,1547,0
|
|
20230814,162100,100467470,1547,1547,1547,1547,0
|
|
20230814,162000,100467470,1547,1547,1547,1547,0
|
|
20230814,161900,100467470,1547,1547,1547,1547,1259
|
|
20230814,161800,100467470,1547,1547,1547,1547,0
|
|
20230814,161700,100467470,1547,1547,1547,1547,0
|
|
20230814,161600,100467470,1547,1547,1547,1547,0
|
|
20230814,161500,100467470,1547,1547,1547,1547,0
|
|
20230814,161400,100467470,1547,1547,1547,1547,0
|
|
20230814,161300,100467470,1547,1547,1547,1547,0
|
|
20230814,161200,100467470,1547,1547,1547,1547,0
|
|
20230814,161100,100467470,1547,1547,1547,1547,0
|
|
20230814,161000,100467470,1547,1547,1547,1547,0
|
|
20230814,160900,100467470,1547,1547,1547,1547,0
|
|
20230814,160800,100467470,1547,1547,1547,1547,0
|
|
20230814,160700,100467470,1547,1547,1547,1547,0
|
|
20230814,160600,100467470,1547,1547,1547,1547,0
|
|
20230814,160500,100467470,1547,1547,1547,1547,0
|
|
20230814,160400,100467470,1547,1547,1547,1547,0
|
|
20230814,160300,100467470,1547,1547,1547,1547,0
|
|
20230814,160200,100467470,1547,1547,1547,1547,0
|
|
20230814,160100,100467470,1547,1547,1547,1547,0
|
|
20230814,160000,100467470,1547,1547,1547,1547,0
|
|
20230814,155900,100467470,1547,1547,1547,1547,0
|
|
20230814,155800,100467470,1547,1547,1547,1547,0
|
|
20230814,155700,100467470,1547,1547,1547,1547,0
|
|
20230814,155600,100467470,1547,1547,1547,1547,0
|
|
20230814,155500,100467470,1547,1547,1547,1547,0
|
|
20230814,155400,100467470,1547,1547,1547,1547,0
|
|
20230814,155300,100467470,1547,1547,1547,1547,0
|
|
20230814,155200,100467470,1547,1547,1547,1547,0
|
|
20230814,155100,100467470,1547,1547,1547,1547,0
|
|
20230814,155000,100467470,1547,1547,1547,1547,0
|
|
20230814,154900,100467470,1547,1547,1547,1547,1259
|
|
20230814,154800,100467470,1547,1547,1547,1547,0
|
|
20230814,154700,100467470,1547,1547,1547,1547,0
|
|
20230814,154600,100467470,1547,1547,1547,1547,0
|
|
20230814,154500,100467470,1547,1547,1547,1547,0
|
|
20230814,154400,100467470,1547,1547,1547,1547,0
|
|
20230814,154300,100467470,1547,1547,1547,1547,0
|
|
20230814,154200,100467470,1547,1547,1547,1547,0
|
|
20230814,154100,100467470,1547,1547,1547,1547,0
|
|
20230814,154000,100467470,1547,1547,1547,1547,0
|
|
20230814,153900,100467470,1547,1547,1547,1547,0
|
|
20230814,153800,100467470,1547,1547,1547,1547,0
|
|
20230814,153700,100467470,1547,1547,1547,1547,0
|
|
20230814,153600,100467470,1547,1547,1547,1547,0
|
|
20230814,153500,100467470,1547,1547,1547,1547,0
|
|
20230814,153400,100467470,1547,1547,1547,1547,0
|
|
20230814,153300,100467470,1547,1547,1547,1547,0
|
|
20230814,153200,100467470,1547,1547,1547,1547,0
|
|
20230814,153100,100467470,1547,1547,1547,1547,0
|
|
20230814,153000,100467470,1547,1547,1547,1547,1259
|
|
20230814,152900,98519797,1543,1543,1543,1543,0
|
|
20230814,152800,98519797,1543,1543,1543,1543,0
|
|
20230814,152700,98519797,1543,1543,1543,1543,0
|
|
20230814,152600,98519797,1543,1543,1543,1543,0
|
|
20230814,152500,98519797,1543,1543,1543,1543,0
|
|
20230814,152400,98519797,1543,1543,1543,1543,0
|
|
20230814,152300,98519797,1543,1543,1543,1543,0
|
|
20230814,152200,98519797,1543,1543,1543,1543,0
|
|
20230814,152100,98519797,1543,1543,1543,1543,0
|
|
20230814,152000,98519797,1543,1543,1543,1543,0
|
|
20230814,151900,98519797,1543,1546,1546,1543,121
|
|
20230814,151800,98332768,1546,1546,1546,1546,0
|
|
20230814,151700,98332768,1546,1546,1546,1546,20
|
|
20230814,151600,98301848,1546,1545,1546,1545,19
|
|
20230814,151500,98272492,1545,1545,1545,1545,7
|
|
20230814,151400,98261677,1545,1545,1545,1545,154
|
|
20230814,151300,98023747,1545,1544,1545,1543,655
|
|
20230814,151200,97012570,1545,1545,1545,1545,4
|
|
20230814,151100,97006390,1545,1545,1545,1545,11
|
|
20230814,151000,96989395,1545,1545,1545,1545,0
|
|
20230814,150900,96989395,1545,1545,1545,1545,16
|
|
20230814,150800,96964675,1545,1545,1545,1545,0
|
|
20230814,150700,96964675,1545,1544,1545,1544,589
|
|
20230814,150600,96055255,1544,1544,1544,1544,150
|
|
20230814,150500,95823655,1544,1544,1544,1544,0
|
|
20230814,150400,95823655,1544,1544,1544,1544,0
|
|
20230814,150300,95823655,1544,1544,1544,1544,0
|
|
20230814,150200,95823655,1544,1544,1544,1544,0
|
|
20230814,150100,95823655,1544,1544,1544,1544,0
|
|
20230814,150000,95823655,1544,1544,1544,1544,0
|
|
20230814,145900,95823655,1544,1544,1544,1544,0
|
|
20230814,145800,95823655,1544,1544,1544,1544,0
|
|
20230814,145700,95823655,1544,1544,1544,1544,2
|
|
20230814,145600,95820567,1543,1543,1543,1543,0
|
|
20230814,145500,95820567,1543,1543,1543,1543,1
|
|
20230814,145400,95819024,1544,1544,1544,1544,0
|
|
20230814,145300,95819024,1544,1544,1544,1544,0
|
|
20230814,145200,95819024,1544,1544,1544,1544,0
|
|
20230814,145100,95819024,1544,1544,1544,1544,0
|
|
20230814,145000,95819024,1544,1544,1544,1544,0
|
|
20230814,144900,95819024,1544,1544,1544,1544,0
|
|
20230814,144800,95819024,1544,1544,1544,1544,9
|
|
20230814,144700,95805128,1544,1544,1544,1544,8
|
|
20230814,144600,95792776,1544,1544,1544,1544,0
|
|
20230814,144500,95792776,1544,1544,1544,1544,0
|
|
20230814,144400,95792776,1544,1544,1544,1544,0
|
|
20230814,144300,95792776,1544,1544,1544,1544,50
|
|
20230814,144200,95715576,1544,1544,1544,1544,185
|
|
20230814,144100,95429936,1544,1544,1544,1544,8
|
|
20230814,144000,95417584,1543,1543,1543,1543,0
|
|
20230814,143900,95417584,1543,1543,1543,1543,0
|
|
20230814,143800,95417584,1543,1543,1543,1543,0
|
|
20230814,143700,95417584,1543,1543,1544,1543,1019
|
|
20230814,143600,93844767,1544,1544,1544,1544,100
|
|
20230814,143500,93690367,1544,1544,1544,1544,0
|
|
20230814,143400,93690367,1544,1544,1544,1544,0
|
|
20230814,143300,93690367,1544,1544,1544,1544,0
|
|
20230814,143200,93690367,1544,1544,1544,1544,0
|
|
20230814,143100,93690367,1544,1544,1544,1544,0
|
|
20230814,143000,93690367,1544,1544,1544,1544,20
|
|
20230814,142900,93659487,1544,1544,1544,1544,0
|
|
20230814,142800,93659487,1544,1544,1544,1544,0
|
|
20230814,142700,93659487,1544,1544,1544,1544,0
|
|
20230814,142600,93659487,1544,1544,1544,1544,0
|
|
20230814,142500,93659487,1544,1544,1544,1544,0
|
|
20230814,142400,93659487,1544,1544,1544,1544,11
|
|
20230814,142300,93642503,1544,1544,1544,1544,0
|
|
20230814,142200,93642503,1544,1544,1544,1544,0
|
|
20230814,142100,93642503,1544,1544,1544,1544,0
|
|
20230814,142000,93642503,1544,1544,1544,1544,0
|
|
20230814,141900,93642503,1544,1544,1544,1544,0
|
|
20230814,141800,93642503,1544,1544,1544,1544,0
|
|
20230814,141700,93642503,1544,1544,1544,1544,0
|
|
20230814,141600,93642503,1544,1544,1544,1544,0
|
|
20230814,141500,93642503,1544,1544,1544,1544,100
|
|
20230814,141400,93488103,1544,1544,1544,1544,0
|
|
20230814,141300,93488103,1544,1544,1544,1544,0
|
|
20230814,141200,93488103,1544,1544,1544,1544,0
|
|
20230814,141100,93488103,1544,1544,1544,1544,11
|
|
20230814,141000,93471119,1544,1544,1544,1544,0
|
|
20230814,140900,93471119,1544,1544,1544,1544,0
|
|
20230814,140800,93471119,1544,1544,1544,1544,0
|
|
20230814,140700,93471119,1544,1544,1544,1544,1
|
|
20230814,140600,93469575,1543,1543,1543,1543,0
|
|
20230814,140500,93469575,1543,1543,1543,1543,0
|
|
20230814,140400,93469575,1543,1543,1543,1543,0
|
|
20230814,140300,93469575,1543,1543,1543,1543,1
|
|
20230814,140200,93468032,1541,1541,1541,1541,0
|
|
20230814,140100,93468032,1541,1541,1541,1541,0
|
|
20230814,140000,93468032,1541,1541,1541,1541,700
|
|
20230814,135900,92389332,1541,1541,1541,1541,100
|
|
20230814,135800,92235232,1541,1541,1541,1541,1505
|
|
20230814,135700,89916027,1541,1541,1541,1541,0
|
|
20230814,135600,89916027,1541,1541,1541,1541,0
|
|
20230814,135500,89916027,1541,1541,1541,1541,3
|
|
20230814,135400,89911404,1542,1542,1542,1542,0
|
|
20230814,135300,89911404,1542,1542,1542,1542,40
|
|
20230814,135200,89849724,1545,1545,1545,1545,0
|
|
20230814,135100,89849724,1545,1545,1545,1545,0
|
|
20230814,135000,89849724,1545,1545,1545,1545,0
|
|
20230814,134900,89849724,1545,1545,1545,1545,1
|
|
20230814,134800,89848179,1542,1544,1544,1542,437
|
|
20230814,134700,89173471,1545,1545,1545,1545,0
|
|
20230814,134600,89173471,1545,1545,1545,1545,0
|
|
20230814,134500,89173471,1545,1545,1545,1545,0
|
|
20230814,134400,89173471,1545,1545,1545,1545,0
|
|
20230814,134300,89173471,1545,1545,1545,1545,0
|
|
20230814,134200,89173471,1545,1545,1545,1545,0
|
|
20230814,134100,89173471,1545,1545,1545,1545,0
|
|
20230814,134000,89173471,1545,1545,1545,1545,0
|
|
20230814,133900,89173471,1545,1545,1545,1545,533
|
|
20230814,133800,88349986,1544,1544,1544,1544,0
|
|
20230814,133700,88349986,1544,1544,1544,1544,0
|
|
20230814,133600,88349986,1544,1544,1544,1544,7
|
|
20230814,133500,88339178,1544,1545,1545,1544,1030
|
|
20230814,133400,86747858,1544,1544,1544,1544,36
|
|
20230814,133300,86692274,1543,1543,1543,1543,0
|
|
20230814,133200,86692274,1543,1543,1543,1543,0
|
|
20230814,133100,86692274,1543,1543,1543,1543,0
|
|
20230814,133000,86692274,1543,1543,1543,1543,0
|
|
20230814,132900,86692274,1543,1543,1543,1543,0
|
|
20230814,132800,86692274,1543,1543,1543,1543,73
|
|
20230814,132700,86579635,1542,1542,1542,1542,0
|
|
20230814,132600,86579635,1542,1542,1542,1542,0
|
|
20230814,132500,86579635,1542,1542,1542,1542,0
|
|
20230814,132400,86579635,1542,1542,1542,1542,0
|
|
20230814,132300,86579635,1542,1542,1542,1542,0
|
|
20230814,132200,86579635,1542,1542,1542,1542,0
|
|
20230814,132100,86579635,1542,1542,1542,1542,292
|
|
20230814,132000,86129371,1541,1541,1541,1541,0
|
|
20230814,131900,86129371,1541,1541,1541,1541,0
|
|
20230814,131800,86129371,1541,1541,1541,1541,376
|
|
20230814,131700,85549955,1541,1541,1541,1541,0
|
|
20230814,131600,85549955,1541,1541,1541,1541,0
|
|
20230814,131500,85549955,1541,1541,1541,1541,0
|
|
20230814,131400,85549955,1541,1541,1541,1541,1000
|
|
20230814,131300,84008955,1540,1540,1540,1540,0
|
|
20230814,131200,84008955,1540,1540,1540,1540,0
|
|
20230814,131100,84008955,1540,1540,1540,1540,0
|
|
20230814,131000,84008955,1540,1540,1540,1540,53
|
|
20230814,130900,83927335,1538,1538,1538,1538,0
|
|
20230814,130800,83927335,1538,1538,1538,1538,0
|
|
20230814,130700,83927335,1538,1538,1538,1538,0
|
|
20230814,130600,83927335,1538,1538,1538,1538,0
|
|
20230814,130500,83927335,1538,1538,1538,1538,0
|
|
20230814,130400,83927335,1538,1538,1538,1538,0
|
|
20230814,130300,83927335,1538,1538,1538,1538,0
|
|
20230814,130200,83927335,1538,1538,1538,1538,0
|
|
20230814,130100,83927335,1538,1538,1538,1538,0
|
|
20230814,130000,83927335,1538,1538,1538,1538,0
|
|
20230814,125900,83927335,1538,1538,1538,1538,0
|
|
20230814,125800,83927335,1538,1538,1538,1538,60
|
|
20230814,125700,83835055,1539,1539,1539,1539,27
|
|
20230814,125600,83793502,1541,1541,1541,1541,0
|
|
20230814,125500,83793502,1541,1541,1541,1541,0
|
|
20230814,125400,83793502,1541,1541,1541,1541,0
|
|
20230814,125300,83793502,1541,1541,1541,1541,0
|
|
20230814,125200,83793502,1541,1541,1541,1541,0
|
|
20230814,125100,83793502,1541,1541,1541,1541,0
|
|
20230814,125000,83793502,1541,1541,1541,1541,0
|
|
20230814,124900,83793502,1541,1541,1541,1541,0
|
|
20230814,124800,83793502,1541,1541,1541,1541,0
|
|
20230814,124700,83793502,1541,1541,1541,1541,0
|
|
20230814,124600,83793502,1541,1541,1541,1541,176
|
|
20230814,124500,83522286,1541,1541,1541,1541,0
|
|
20230814,124400,83522286,1541,1541,1541,1541,28
|
|
20230814,124300,83479138,1538,1538,1538,1538,0
|
|
20230814,124200,83479138,1538,1538,1538,1538,0
|
|
20230814,124100,83479138,1538,1538,1538,1538,0
|
|
20230814,124000,83479138,1538,1538,1538,1538,0
|
|
20230814,123900,83479138,1538,1538,1538,1538,0
|
|
20230814,123800,83479138,1538,1538,1538,1538,0
|
|
20230814,123700,83479138,1538,1538,1538,1538,0
|
|
20230814,123600,83479138,1538,1538,1538,1538,0
|
|
20230814,123500,83479138,1538,1538,1538,1538,0
|
|
20230814,123400,83479138,1538,1538,1538,1538,0
|
|
20230814,123300,83479138,1538,1538,1538,1538,34
|
|
20230814,123200,83426846,1538,1538,1538,1538,10
|
|
20230814,123100,83411466,1538,1538,1538,1538,0
|
|
20230814,123000,83411466,1538,1538,1538,1538,50
|
|
20230814,122900,83334566,1538,1538,1538,1538,0
|
|
20230814,122800,83334566,1538,1538,1538,1538,0
|
|
20230814,122700,83334566,1538,1538,1538,1538,0
|
|
20230814,122600,83334566,1538,1538,1538,1538,0
|
|
20230814,122500,83334566,1538,1538,1538,1538,5
|
|
20230814,122400,83326876,1538,1538,1538,1538,0
|
|
20230814,122300,83326876,1538,1538,1538,1538,0
|
|
20230814,122200,83326876,1538,1538,1538,1538,0
|
|
20230814,122100,83326876,1538,1536,1538,1536,2226
|
|
20230814,122000,79905646,1535,1535,1535,1535,0
|
|
20230814,121900,79905646,1535,1535,1535,1535,0
|
|
20230814,121800,79905646,1535,1535,1535,1535,0
|
|
20230814,121700,79905646,1535,1535,1535,1535,0
|
|
20230814,121600,79905646,1535,1535,1535,1535,0
|
|
20230814,121500,79905646,1535,1535,1535,1535,0
|
|
20230814,121400,79905646,1535,1535,1535,1535,0
|
|
20230814,121300,79905646,1535,1535,1535,1535,36
|
|
20230814,121200,79850386,1535,1535,1535,1535,0
|
|
20230814,121100,79850386,1535,1535,1535,1535,0
|
|
20230814,121000,79850386,1535,1535,1535,1535,0
|
|
20230814,120900,79850386,1535,1535,1535,1535,0
|
|
20230814,120800,79850386,1535,1535,1535,1535,1146
|
|
20230814,120700,78091276,1535,1535,1535,1535,0
|
|
20230814,120600,78091276,1535,1535,1535,1535,0
|
|
20230814,120500,78091276,1535,1535,1535,1535,191
|
|
20230814,120400,77798091,1535,1535,1535,1535,3
|
|
20230814,120300,77793486,1535,1535,1535,1535,0
|
|
20230814,120200,77793486,1535,1535,1535,1535,0
|
|
20230814,120100,77793486,1535,1535,1535,1535,500
|
|
20230814,120000,77025986,1535,1535,1535,1535,1501
|
|
20230814,115900,74721951,1535,1535,1535,1535,1
|
|
20230814,115800,74720416,1534,1534,1534,1534,0
|
|
20230814,115700,74720416,1534,1534,1534,1534,0
|
|
20230814,115600,74720416,1534,1534,1534,1534,0
|
|
20230814,115500,74720416,1534,1534,1534,1534,0
|
|
20230814,115400,74720416,1534,1534,1534,1534,200
|
|
20230814,115300,74413616,1534,1534,1534,1534,32
|
|
20230814,115200,74364528,1534,1534,1534,1534,0
|
|
20230814,115100,74364528,1534,1534,1534,1534,1
|
|
20230814,115000,74362994,1534,1534,1534,1534,0
|
|
20230814,114900,74362994,1534,1534,1534,1534,0
|
|
20230814,114800,74362994,1534,1534,1534,1534,0
|
|
20230814,114700,74362994,1534,1534,1534,1534,67
|
|
20230814,114600,74260216,1534,1534,1534,1534,0
|
|
20230814,114500,74260216,1534,1534,1534,1534,0
|
|
20230814,114400,74260216,1534,1534,1534,1534,0
|
|
20230814,114300,74260216,1534,1534,1534,1534,1840
|
|
20230814,114200,71437656,1534,1534,1534,1534,0
|
|
20230814,114100,71437656,1534,1534,1534,1534,350
|
|
20230814,114000,70900756,1534,1534,1534,1534,0
|
|
20230814,113900,70900756,1534,1534,1534,1534,0
|
|
20230814,113800,70900756,1534,1534,1534,1534,0
|
|
20230814,113700,70900756,1534,1534,1534,1534,0
|
|
20230814,113600,70900756,1534,1534,1534,1534,0
|
|
20230814,113500,70900756,1534,1534,1534,1534,0
|
|
20230814,113400,70900756,1534,1534,1534,1534,0
|
|
20230814,113300,70900756,1534,1534,1534,1534,0
|
|
20230814,113200,70900756,1534,1534,1534,1534,0
|
|
20230814,113100,70900756,1534,1534,1534,1534,0
|
|
20230814,113000,70900756,1534,1534,1534,1534,2120
|
|
20230814,112900,67648676,1534,1534,1534,1534,0
|
|
20230814,112800,67648676,1534,1534,1534,1534,0
|
|
20230814,112700,67648676,1534,1534,1534,1534,0
|
|
20230814,112600,67648676,1534,1534,1534,1534,0
|
|
20230814,112500,67648676,1534,1534,1534,1534,0
|
|
20230814,112400,67648676,1534,1534,1534,1534,0
|
|
20230814,112300,67648676,1534,1534,1534,1534,0
|
|
20230814,112200,67648676,1534,1531,1534,1530,2888
|
|
20230814,112100,63229634,1531,1531,1531,1531,1
|
|
20230814,112000,63228103,1531,1531,1531,1531,166
|
|
20230814,111900,62973957,1531,1533,1533,1531,1332
|
|
20230814,111800,60932374,1534,1534,1534,1534,5
|
|
20230814,111700,60924704,1534,1534,1534,1534,0
|
|
20230814,111600,60924704,1534,1534,1534,1534,0
|
|
20230814,111500,60924704,1534,1534,1534,1534,1
|
|
20230814,111400,60923170,1541,1535,1541,1535,2
|
|
20230814,111300,60920094,1536,1540,1540,1536,11285
|
|
20230814,111200,43541204,1540,1540,1540,1540,0
|
|
20230814,111100,43541204,1540,1540,1540,1540,0
|
|
20230814,111000,43541204,1540,1540,1540,1540,0
|
|
20230814,110900,43541204,1540,1540,1540,1540,1
|
|
20230814,110800,43539664,1540,1540,1540,1540,0
|
|
20230814,110700,43539664,1540,1540,1540,1540,158
|
|
20230814,110600,43296344,1542,1542,1542,1542,0
|
|
20230814,110500,43296344,1542,1542,1542,1542,0
|
|
20230814,110400,43296344,1542,1542,1542,1542,0
|
|
20230814,110300,43296344,1542,1542,1542,1542,7
|
|
20230814,110200,43285550,1542,1542,1542,1542,167
|
|
20230814,110100,43028036,1540,1537,1540,1537,1224
|
|
20230814,110000,41146076,1540,1540,1540,1540,0
|
|
20230814,105900,41146076,1540,1540,1540,1540,0
|
|
20230814,105800,41146076,1540,1539,1540,1539,101
|
|
20230814,105700,40990636,1538,1537,1538,1537,300
|
|
20230814,105600,40529336,1536,1536,1536,1536,0
|
|
20230814,105500,40529336,1536,1536,1536,1536,0
|
|
20230814,105400,40529336,1536,1536,1536,1536,601
|
|
20230814,105300,39606200,1533,1533,1533,1533,0
|
|
20230814,105200,39606200,1533,1533,1533,1533,0
|
|
20230814,105100,39606200,1533,1533,1533,1533,0
|
|
20230814,105000,39606200,1533,1533,1533,1533,0
|
|
20230814,104900,39606200,1533,1533,1533,1533,96
|
|
20230814,104800,39459032,1533,1534,1534,1533,1004
|
|
20230814,104700,37919771,1536,1536,1536,1536,0
|
|
20230814,104600,37919771,1536,1536,1536,1536,0
|
|
20230814,104500,37919771,1536,1536,1536,1536,0
|
|
20230814,104400,37919771,1536,1536,1536,1536,0
|
|
20230814,104300,37919771,1536,1536,1536,1536,0
|
|
20230814,104200,37919771,1536,1534,1536,1534,377
|
|
20230814,104100,37341451,1535,1535,1535,1535,300
|
|
20230814,104000,36880951,1533,1533,1533,1533,0
|
|
20230814,103900,36880951,1533,1533,1533,1533,0
|
|
20230814,103800,36880951,1533,1533,1533,1533,0
|
|
20230814,103700,36880951,1533,1533,1533,1533,0
|
|
20230814,103600,36880951,1533,1533,1533,1533,0
|
|
20230814,103500,36880951,1533,1533,1533,1533,0
|
|
20230814,103400,36880951,1533,1533,1533,1533,0
|
|
20230814,103300,36880951,1533,1533,1533,1533,0
|
|
20230814,103200,36880951,1533,1533,1533,1533,0
|
|
20230814,103100,36880951,1533,1533,1533,1533,0
|
|
20230814,103000,36880951,1533,1533,1533,1533,0
|
|
20230814,102900,36880951,1533,1534,1534,1533,450
|
|
20230814,102800,36191096,1533,1533,1533,1533,0
|
|
20230814,102700,36191096,1533,1533,1533,1533,0
|
|
20230814,102600,36191096,1533,1533,1533,1533,0
|
|
20230814,102500,36191096,1533,1533,1533,1533,0
|
|
20230814,102400,36191096,1533,1533,1533,1533,1
|
|
20230814,102300,36189563,1537,1537,1537,1537,1
|
|
20230814,102200,36188026,1533,1533,1533,1533,24
|
|
20230814,102100,36151234,1539,1539,1539,1539,0
|
|
20230814,102000,36151234,1539,1539,1539,1539,0
|
|
20230814,101900,36151234,1539,1539,1539,1539,0
|
|
20230814,101800,36151234,1539,1539,1539,1539,0
|
|
20230814,101700,36151234,1539,1539,1539,1539,0
|
|
20230814,101600,36151234,1539,1539,1539,1539,0
|
|
20230814,101500,36151234,1539,1539,1539,1539,0
|
|
20230814,101400,36151234,1539,1539,1539,1539,1
|
|
20230814,101300,36149695,1532,1532,1532,1532,0
|
|
20230814,101200,36149695,1532,1532,1532,1532,970
|
|
20230814,101100,34663655,1532,1532,1532,1532,0
|
|
20230814,101000,34663655,1532,1533,1533,1532,1485
|
|
20230814,100900,32388277,1532,1532,1532,1532,0
|
|
20230814,100800,32388277,1532,1532,1532,1532,0
|
|
20230814,100700,32388277,1532,1532,1532,1532,0
|
|
20230814,100600,32388277,1532,1532,1532,1532,234
|
|
20230814,100500,32029789,1532,1532,1532,1532,0
|
|
20230814,100400,32029789,1532,1532,1532,1532,0
|
|
20230814,100300,32029789,1532,1532,1532,1532,0
|
|
20230814,100200,32029789,1532,1532,1532,1532,0
|
|
20230814,100100,32029789,1532,1532,1532,1532,82
|
|
20230814,100000,31904165,1532,1532,1532,1532,0
|
|
20230814,095900,31904165,1532,1533,1533,1532,126
|
|
20230814,095800,31711125,1532,1536,1536,1532,1953
|
|
20230814,095700,28718086,1536,1536,1536,1536,36
|
|
20230814,095600,28662790,1540,1540,1540,1540,0
|
|
20230814,095500,28662790,1540,1540,1540,1540,3
|
|
20230814,095400,28658170,1537,1537,1537,1537,930
|
|
20230814,095300,27228760,1537,1537,1537,1537,62
|
|
20230814,095200,27133466,1537,1537,1537,1537,0
|
|
20230814,095100,27133466,1537,1537,1537,1537,0
|
|
20230814,095000,27133466,1537,1537,1537,1537,0
|
|
20230814,094900,27133466,1537,1537,1537,1535,202
|
|
20230814,094800,26823192,1537,1535,1537,1535,578
|
|
20230814,094700,25935950,1535,1535,1535,1535,1000
|
|
20230814,094600,24400950,1536,1536,1536,1536,0
|
|
20230814,094500,24400950,1536,1536,1536,1536,0
|
|
20230814,094400,24400950,1536,1536,1536,1536,1
|
|
20230814,094300,24399414,1535,1533,1536,1533,1015
|
|
20230814,094200,22841395,1537,1537,1537,1537,0
|
|
20230814,094100,22841395,1537,1538,1538,1537,2
|
|
20230814,094000,22838320,1538,1539,1539,1538,6
|
|
20230814,093900,22829087,1539,1539,1539,1539,21
|
|
20230814,093800,22796768,1539,1539,1539,1539,9
|
|
20230814,093700,22782917,1532,1532,1532,1532,0
|
|
20230814,093600,22782917,1532,1532,1532,1532,0
|
|
20230814,093500,22782917,1532,1532,1532,1532,90
|
|
20230814,093400,22645037,1532,1531,1532,1531,179
|
|
20230814,093300,22370909,1537,1537,1537,1537,0
|
|
20230814,093200,22370909,1537,1537,1537,1537,0
|
|
20230814,093100,22370909,1537,1537,1537,1537,35
|
|
20230814,093000,22317114,1538,1538,1538,1538,5
|
|
20230814,092900,22309424,1538,1538,1538,1538,25
|
|
20230814,092800,22270974,1540,1540,1540,1540,0
|
|
20230814,092700,22270974,1540,1542,1542,1540,70
|
|
20230814,092600,22163107,1541,1541,1541,1541,0
|
|
20230814,092500,22163107,1541,1541,1541,1541,78
|
|
20230814,092400,22042909,1541,1541,1541,1541,4
|
|
20230814,092300,22036745,1542,1542,1542,1542,0
|
|
20230814,092200,22036745,1542,1542,1542,1542,120
|
|
20230814,092100,21851705,1542,1542,1542,1542,1945
|
|
20230814,092000,18852515,1542,1542,1542,1542,12
|
|
20230814,091900,18834011,1526,1531,1531,1526,66
|
|
20230814,091800,18733241,1542,1542,1542,1541,2456
|
|
20230814,091700,14948537,1531,1531,1531,1531,2966
|
|
20230814,091600,10407591,1531,1542,1542,1531,382
|
|
20230814,091500,9819187,1542,1542,1542,1542,0
|
|
20230814,091400,9819187,1542,1543,1543,1542,1000
|
|
20230814,091300,8276944,1549,1549,1549,1549,2
|
|
20230814,091200,8273846,1551,1551,1551,1551,0
|
|
20230814,091100,8273846,1551,1551,1551,1551,0
|
|
20230814,091000,8273846,1551,1544,1551,1544,1556
|
|
20230814,090900,5871298,1544,1544,1544,1544,0
|
|
20230814,090800,5871298,1544,1551,1551,1544,95
|
|
20230814,090700,5724044,1551,1551,1551,1551,1
|
|
20230814,090600,5722493,1550,1545,1550,1545,938
|
|
20230814,090500,4273248,1554,1554,1554,1554,15
|
|
20230814,090400,4249938,1554,1554,1554,1554,5
|
|
20230814,090300,4242168,1555,1555,1555,1545,18
|
|
20230814,090200,4214328,1556,1556,1556,1556,44
|
|
20230814,090100,4145864,1550,1556,1556,1550,180
|
|
20230814,090000,3866040,1555,1554,1555,1552,2487
|