591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184800,285458383,1503,1503,1503,1503,682
|
|
20230816,184700,285458383,1503,1503,1503,1503,0
|
|
20230816,184600,285458383,1503,1503,1503,1503,0
|
|
20230816,184500,285458383,1503,1503,1503,1503,0
|
|
20230816,184400,285458383,1503,1503,1503,1503,0
|
|
20230816,184300,285458383,1503,1503,1503,1503,0
|
|
20230816,184200,285458383,1503,1503,1503,1503,0
|
|
20230816,184100,285458383,1503,1503,1503,1503,0
|
|
20230816,184000,285458383,1503,1503,1503,1503,0
|
|
20230816,183900,285458383,1503,1503,1503,1503,0
|
|
20230816,183800,285458383,1503,1503,1503,1503,0
|
|
20230816,183700,285458383,1503,1503,1503,1503,0
|
|
20230816,183600,285458383,1503,1503,1503,1503,0
|
|
20230816,183500,285458383,1503,1503,1503,1503,0
|
|
20230816,183400,285458383,1503,1503,1503,1503,0
|
|
20230816,183300,285458383,1503,1503,1503,1503,0
|
|
20230816,183200,285458383,1503,1503,1503,1503,0
|
|
20230816,183100,285458383,1503,1503,1503,1503,0
|
|
20230816,183000,285458383,1503,1503,1503,1503,0
|
|
20230816,182900,285458383,1503,1503,1503,1503,0
|
|
20230816,182800,285458383,1503,1503,1503,1503,0
|
|
20230816,182700,285458383,1503,1503,1503,1503,0
|
|
20230816,182600,285458383,1503,1503,1503,1503,0
|
|
20230816,182500,285458383,1503,1503,1503,1503,0
|
|
20230816,182400,285458383,1503,1503,1503,1503,0
|
|
20230816,182300,285458383,1503,1503,1503,1503,0
|
|
20230816,182200,285458383,1503,1503,1503,1503,0
|
|
20230816,182100,285458383,1503,1503,1503,1503,0
|
|
20230816,182000,285458383,1503,1503,1503,1503,0
|
|
20230816,181900,285458383,1503,1503,1503,1503,0
|
|
20230816,181800,285458383,1503,1503,1503,1503,682
|
|
20230816,181700,285458383,1503,1503,1503,1503,0
|
|
20230816,181600,285458383,1503,1503,1503,1503,0
|
|
20230816,181500,285458383,1503,1503,1503,1503,0
|
|
20230816,181400,285458383,1503,1503,1503,1503,0
|
|
20230816,181300,285458383,1503,1503,1503,1503,0
|
|
20230816,181200,285458383,1503,1503,1503,1503,0
|
|
20230816,181100,285458383,1503,1503,1503,1503,0
|
|
20230816,181000,285458383,1503,1503,1503,1503,0
|
|
20230816,180900,285458383,1503,1503,1503,1503,0
|
|
20230816,180800,285458383,1503,1503,1503,1503,0
|
|
20230816,180700,285458383,1503,1503,1503,1503,0
|
|
20230816,180600,285458383,1503,1503,1503,1503,0
|
|
20230816,180500,285458383,1503,1503,1503,1503,0
|
|
20230816,180400,285458383,1503,1503,1503,1503,0
|
|
20230816,180300,285458383,1503,1503,1503,1503,0
|
|
20230816,180200,285458383,1503,1503,1503,1503,0
|
|
20230816,180100,285458383,1503,1503,1503,1503,0
|
|
20230816,180000,285458383,1503,1503,1503,1503,0
|
|
20230816,175900,285458383,1503,1503,1503,1503,0
|
|
20230816,175800,285458383,1503,1503,1503,1503,0
|
|
20230816,175700,285458383,1503,1503,1503,1503,0
|
|
20230816,175600,285458383,1503,1503,1503,1503,0
|
|
20230816,175500,285458383,1503,1503,1503,1503,0
|
|
20230816,175400,285458383,1503,1503,1503,1503,0
|
|
20230816,175300,285458383,1503,1503,1503,1503,0
|
|
20230816,175200,285458383,1503,1503,1503,1503,0
|
|
20230816,175100,285458383,1503,1503,1503,1503,0
|
|
20230816,175000,285458383,1503,1503,1503,1503,0
|
|
20230816,174900,285458383,1503,1503,1503,1503,0
|
|
20230816,174800,285458383,1503,1503,1503,1503,682
|
|
20230816,174700,285458383,1503,1503,1503,1503,0
|
|
20230816,174600,285458383,1503,1503,1503,1503,0
|
|
20230816,174500,285458383,1503,1503,1503,1503,0
|
|
20230816,174400,285458383,1503,1503,1503,1503,0
|
|
20230816,174300,285458383,1503,1503,1503,1503,0
|
|
20230816,174200,285458383,1503,1503,1503,1503,0
|
|
20230816,174100,285458383,1503,1503,1503,1503,0
|
|
20230816,174000,285458383,1503,1503,1503,1503,0
|
|
20230816,173900,285458383,1503,1503,1503,1503,0
|
|
20230816,173800,285458383,1503,1503,1503,1503,0
|
|
20230816,173700,285458383,1503,1503,1503,1503,0
|
|
20230816,173600,285458383,1503,1503,1503,1503,0
|
|
20230816,173500,285458383,1503,1503,1503,1503,0
|
|
20230816,173400,285458383,1503,1503,1503,1503,0
|
|
20230816,173300,285458383,1503,1503,1503,1503,0
|
|
20230816,173200,285458383,1503,1503,1503,1503,0
|
|
20230816,173100,285458383,1503,1503,1503,1503,0
|
|
20230816,173000,285458383,1503,1503,1503,1503,0
|
|
20230816,172900,285458383,1503,1503,1503,1503,0
|
|
20230816,172800,285458383,1503,1503,1503,1503,0
|
|
20230816,172700,285458383,1503,1503,1503,1503,0
|
|
20230816,172600,285458383,1503,1503,1503,1503,0
|
|
20230816,172500,285458383,1503,1503,1503,1503,0
|
|
20230816,172400,285458383,1503,1503,1503,1503,0
|
|
20230816,172300,285458383,1503,1503,1503,1503,0
|
|
20230816,172200,285458383,1503,1503,1503,1503,0
|
|
20230816,172100,285458383,1503,1503,1503,1503,0
|
|
20230816,172000,285458383,1503,1503,1503,1503,0
|
|
20230816,171900,285458383,1503,1503,1503,1503,0
|
|
20230816,171800,285458383,1503,1503,1503,1503,682
|
|
20230816,171700,285458383,1503,1503,1503,1503,0
|
|
20230816,171600,285458383,1503,1503,1503,1503,0
|
|
20230816,171500,285458383,1503,1503,1503,1503,0
|
|
20230816,171400,285458383,1503,1503,1503,1503,0
|
|
20230816,171300,285458383,1503,1503,1503,1503,0
|
|
20230816,171200,285458383,1503,1503,1503,1503,0
|
|
20230816,171100,285458383,1503,1503,1503,1503,0
|
|
20230816,171000,285458383,1503,1503,1503,1503,0
|
|
20230816,170900,285458383,1503,1503,1503,1503,0
|
|
20230816,170800,285458383,1503,1503,1503,1503,0
|
|
20230816,170700,285458383,1503,1503,1503,1503,0
|
|
20230816,170600,285458383,1503,1503,1503,1503,0
|
|
20230816,170500,285458383,1503,1503,1503,1503,0
|
|
20230816,170400,285458383,1503,1503,1503,1503,0
|
|
20230816,170300,285458383,1503,1503,1503,1503,0
|
|
20230816,170200,285458383,1503,1503,1503,1503,0
|
|
20230816,170100,285458383,1503,1503,1503,1503,0
|
|
20230816,170000,285458383,1503,1503,1503,1503,0
|
|
20230816,165900,285458383,1503,1503,1503,1503,0
|
|
20230816,165800,285458383,1503,1503,1503,1503,0
|
|
20230816,165700,285458383,1503,1503,1503,1503,0
|
|
20230816,165600,285458383,1503,1503,1503,1503,0
|
|
20230816,165500,285458383,1503,1503,1503,1503,0
|
|
20230816,165400,285458383,1503,1503,1503,1503,0
|
|
20230816,165300,285458383,1503,1503,1503,1503,0
|
|
20230816,165200,285458383,1503,1503,1503,1503,0
|
|
20230816,165100,285458383,1503,1503,1503,1503,0
|
|
20230816,165000,285458383,1503,1503,1503,1503,0
|
|
20230816,164900,285458383,1503,1503,1503,1503,0
|
|
20230816,164800,285458383,1503,1503,1503,1503,682
|
|
20230816,164700,285458383,1503,1503,1503,1503,0
|
|
20230816,164600,285458383,1503,1503,1503,1503,0
|
|
20230816,164500,285458383,1503,1503,1503,1503,0
|
|
20230816,164400,285458383,1503,1503,1503,1503,0
|
|
20230816,164300,285458383,1503,1503,1503,1503,0
|
|
20230816,164200,285458383,1503,1503,1503,1503,0
|
|
20230816,164100,285458383,1503,1503,1503,1503,0
|
|
20230816,164000,285458383,1503,1503,1503,1503,0
|
|
20230816,163900,285458383,1503,1503,1503,1503,0
|
|
20230816,163800,285458383,1503,1503,1503,1503,0
|
|
20230816,163700,285458383,1503,1503,1503,1503,0
|
|
20230816,163600,285458383,1503,1503,1503,1503,0
|
|
20230816,163500,285458383,1503,1503,1503,1503,0
|
|
20230816,163400,285458383,1503,1503,1503,1503,0
|
|
20230816,163300,285458383,1503,1503,1503,1503,0
|
|
20230816,163200,285458383,1503,1503,1503,1503,0
|
|
20230816,163100,285458383,1503,1503,1503,1503,0
|
|
20230816,163000,285458383,1503,1503,1503,1503,0
|
|
20230816,162900,285458383,1503,1503,1503,1503,0
|
|
20230816,162800,285458383,1503,1503,1503,1503,0
|
|
20230816,162700,285458383,1503,1503,1503,1503,0
|
|
20230816,162600,285458383,1503,1503,1503,1503,0
|
|
20230816,162500,285458383,1503,1503,1503,1503,0
|
|
20230816,162400,285458383,1503,1503,1503,1503,0
|
|
20230816,162300,285458383,1503,1503,1503,1503,0
|
|
20230816,162200,285458383,1503,1503,1503,1503,0
|
|
20230816,162100,285458383,1503,1503,1503,1503,0
|
|
20230816,162000,285458383,1503,1503,1503,1503,0
|
|
20230816,161900,285458383,1503,1503,1503,1503,0
|
|
20230816,161800,285458383,1503,1503,1503,1503,682
|
|
20230816,161700,285458383,1503,1503,1503,1503,0
|
|
20230816,161600,285458383,1503,1503,1503,1503,0
|
|
20230816,161500,285458383,1503,1503,1503,1503,0
|
|
20230816,161400,285458383,1503,1503,1503,1503,0
|
|
20230816,161300,285458383,1503,1503,1503,1503,0
|
|
20230816,161200,285458383,1503,1503,1503,1503,0
|
|
20230816,161100,285458383,1503,1503,1503,1503,0
|
|
20230816,161000,285458383,1503,1503,1503,1503,0
|
|
20230816,160900,285458383,1503,1503,1503,1503,0
|
|
20230816,160800,285458383,1503,1503,1503,1503,0
|
|
20230816,160700,285458383,1503,1503,1503,1503,0
|
|
20230816,160600,285458383,1503,1503,1503,1503,0
|
|
20230816,160500,285458383,1503,1503,1503,1503,0
|
|
20230816,160400,285458383,1503,1503,1503,1503,0
|
|
20230816,160300,285458383,1503,1503,1503,1503,0
|
|
20230816,160200,285458383,1503,1503,1503,1503,0
|
|
20230816,160100,285458383,1503,1503,1503,1503,0
|
|
20230816,160000,285458383,1503,1503,1503,1503,0
|
|
20230816,155900,285458383,1503,1503,1503,1503,0
|
|
20230816,155800,285458383,1503,1503,1503,1503,0
|
|
20230816,155700,285458383,1503,1503,1503,1503,0
|
|
20230816,155600,285458383,1503,1503,1503,1503,0
|
|
20230816,155500,285458383,1503,1503,1503,1503,0
|
|
20230816,155400,285458383,1503,1503,1503,1503,0
|
|
20230816,155300,285458383,1503,1503,1503,1503,0
|
|
20230816,155200,285458383,1503,1503,1503,1503,0
|
|
20230816,155100,285458383,1503,1503,1503,1503,0
|
|
20230816,155000,285458383,1503,1503,1503,1503,0
|
|
20230816,154900,285458383,1503,1503,1503,1503,0
|
|
20230816,154800,285458383,1503,1503,1503,1503,682
|
|
20230816,154700,285458383,1503,1503,1503,1503,0
|
|
20230816,154600,285458383,1503,1503,1503,1503,0
|
|
20230816,154500,285458383,1503,1503,1503,1503,0
|
|
20230816,154400,285458383,1503,1503,1503,1503,0
|
|
20230816,154300,285458383,1503,1503,1503,1503,0
|
|
20230816,154200,285458383,1503,1503,1503,1503,0
|
|
20230816,154100,285458383,1503,1503,1503,1503,0
|
|
20230816,154000,285458383,1503,1503,1503,1503,0
|
|
20230816,153900,285458383,1503,1503,1503,1503,0
|
|
20230816,153800,285458383,1503,1503,1503,1503,0
|
|
20230816,153700,285458383,1503,1503,1503,1503,0
|
|
20230816,153600,285458383,1503,1503,1503,1503,0
|
|
20230816,153500,285458383,1503,1503,1503,1503,0
|
|
20230816,153400,285458383,1503,1503,1503,1503,0
|
|
20230816,153300,285458383,1503,1503,1503,1503,0
|
|
20230816,153200,285458383,1503,1503,1503,1503,0
|
|
20230816,153100,285458383,1503,1503,1503,1503,0
|
|
20230816,153000,285458383,1503,1503,1503,1503,682
|
|
20230816,152900,284433337,1501,1501,1501,1501,0
|
|
20230816,152800,284433337,1501,1501,1501,1501,0
|
|
20230816,152700,284433337,1501,1501,1501,1501,0
|
|
20230816,152600,284433337,1501,1501,1501,1501,0
|
|
20230816,152500,284433337,1501,1501,1501,1501,0
|
|
20230816,152400,284433337,1501,1501,1501,1501,0
|
|
20230816,152300,284433337,1501,1501,1501,1501,0
|
|
20230816,152200,284433337,1501,1501,1501,1501,0
|
|
20230816,152100,284433337,1501,1501,1501,1501,0
|
|
20230816,152000,284433337,1501,1501,1501,1501,0
|
|
20230816,151900,284433337,1501,1501,1501,1501,14
|
|
20230816,151800,284412323,1499,1499,1499,1499,84
|
|
20230816,151700,284286407,1499,1499,1499,1499,60
|
|
20230816,151600,284196467,1501,1501,1501,1501,690
|
|
20230816,151500,283160777,1501,1500,1501,1500,61
|
|
20230816,151400,283069276,1501,1502,1502,1501,62
|
|
20230816,151300,282976212,1502,1502,1502,1502,5
|
|
20230816,151200,282968702,1502,1502,1502,1502,1001
|
|
20230816,151100,281465200,1502,1502,1502,1502,50
|
|
20230816,151000,281390100,1498,1498,1498,1498,30
|
|
20230816,150900,281345160,1498,1498,1498,1498,1282
|
|
20230816,150800,279424724,1495,1496,1496,1495,938
|
|
20230816,150700,278022392,1495,1495,1495,1495,0
|
|
20230816,150600,278022392,1495,1495,1495,1495,0
|
|
20230816,150500,278022392,1495,1495,1495,1495,0
|
|
20230816,150400,278022392,1495,1495,1495,1495,0
|
|
20230816,150300,278022392,1495,1495,1495,1495,0
|
|
20230816,150200,278022392,1495,1495,1495,1495,0
|
|
20230816,150100,278022392,1495,1495,1495,1495,1
|
|
20230816,150000,278020897,1495,1495,1495,1495,0
|
|
20230816,145900,278020897,1495,1495,1495,1495,1234
|
|
20230816,145800,276176067,1495,1495,1495,1495,772
|
|
20230816,145700,275021927,1495,1495,1495,1495,0
|
|
20230816,145600,275021927,1495,1495,1495,1495,0
|
|
20230816,145500,275021927,1495,1495,1495,1495,0
|
|
20230816,145400,275021927,1495,1495,1495,1495,1058
|
|
20230816,145300,273440217,1495,1496,1496,1495,961
|
|
20230816,145200,272002591,1498,1498,1498,1498,0
|
|
20230816,145100,272002591,1498,1498,1498,1498,0
|
|
20230816,145000,272002591,1498,1495,1498,1495,621
|
|
20230816,144900,271074190,1498,1498,1498,1498,1
|
|
20230816,144800,271072692,1496,1498,1498,1496,453
|
|
20230816,144700,270395002,1498,1498,1498,1498,0
|
|
20230816,144600,270395002,1498,1498,1498,1498,100
|
|
20230816,144500,270245202,1498,1497,1498,1497,1211
|
|
20230816,144400,268431235,1497,1497,1497,1497,397
|
|
20230816,144300,267836926,1497,1497,1497,1497,422
|
|
20230816,144200,267205192,1497,1497,1497,1497,0
|
|
20230816,144100,267205192,1497,1497,1497,1497,7
|
|
20230816,144000,267194713,1496,1496,1496,1496,0
|
|
20230816,143900,267194713,1496,1496,1496,1496,0
|
|
20230816,143800,267194713,1496,1496,1496,1496,0
|
|
20230816,143700,267194713,1496,1496,1496,1496,0
|
|
20230816,143600,267194713,1496,1496,1496,1496,0
|
|
20230816,143500,267194713,1496,1496,1496,1496,0
|
|
20230816,143400,267194713,1496,1496,1496,1496,0
|
|
20230816,143300,267194713,1496,1496,1496,1496,0
|
|
20230816,143200,267194713,1496,1496,1496,1496,0
|
|
20230816,143100,267194713,1496,1496,1496,1496,0
|
|
20230816,143000,267194713,1496,1496,1496,1496,0
|
|
20230816,142900,267194713,1496,1496,1496,1496,1387
|
|
20230816,142800,265119761,1495,1495,1495,1495,0
|
|
20230816,142700,265119761,1495,1495,1495,1495,0
|
|
20230816,142600,265119761,1495,1495,1495,1495,0
|
|
20230816,142500,265119761,1495,1495,1495,1495,0
|
|
20230816,142400,265119761,1495,1495,1495,1495,0
|
|
20230816,142300,265119761,1495,1495,1495,1495,0
|
|
20230816,142200,265119761,1495,1495,1495,1495,0
|
|
20230816,142100,265119761,1495,1495,1495,1495,0
|
|
20230816,142000,265119761,1495,1495,1495,1495,0
|
|
20230816,141900,265119761,1495,1495,1495,1495,0
|
|
20230816,141800,265119761,1495,1495,1495,1495,38
|
|
20230816,141700,265062951,1495,1495,1495,1495,7
|
|
20230816,141600,265052486,1491,1491,1491,1491,0
|
|
20230816,141500,265052486,1491,1491,1491,1491,0
|
|
20230816,141400,265052486,1491,1492,1492,1491,500
|
|
20230816,141300,264306929,1495,1495,1495,1495,0
|
|
20230816,141200,264306929,1495,1495,1495,1495,0
|
|
20230816,141100,264306929,1495,1495,1495,1495,55
|
|
20230816,141000,264224704,1491,1491,1491,1491,0
|
|
20230816,140900,264224704,1491,1491,1491,1491,0
|
|
20230816,140800,264224704,1491,1491,1491,1491,251
|
|
20230816,140700,263850463,1491,1491,1491,1491,2
|
|
20230816,140600,263847481,1491,1491,1491,1491,0
|
|
20230816,140500,263847481,1491,1491,1491,1491,0
|
|
20230816,140400,263847481,1491,1491,1491,1491,0
|
|
20230816,140300,263847481,1491,1491,1491,1491,4000
|
|
20230816,140200,257883481,1491,1492,1492,1491,4000
|
|
20230816,140100,251919397,1492,1492,1492,1492,0
|
|
20230816,140000,251919397,1492,1492,1492,1492,0
|
|
20230816,135900,251919397,1492,1492,1492,1492,1
|
|
20230816,135800,251917905,1492,1492,1492,1492,0
|
|
20230816,135700,251917905,1492,1492,1492,1492,0
|
|
20230816,135600,251917905,1492,1492,1492,1492,2000
|
|
20230816,135500,248933905,1492,1492,1492,1492,0
|
|
20230816,135400,248933905,1492,1492,1492,1492,0
|
|
20230816,135300,248933905,1492,1492,1492,1492,0
|
|
20230816,135200,248933905,1492,1492,1492,1492,1000
|
|
20230816,135100,247441905,1492,1491,1492,1491,7433
|
|
20230816,135000,236359222,1492,1492,1492,1492,0
|
|
20230816,134900,236359222,1492,1492,1492,1492,0
|
|
20230816,134800,236359222,1492,1492,1492,1492,3750
|
|
20230816,134700,230764222,1492,1492,1492,1492,547
|
|
20230816,134600,229948098,1492,1493,1493,1492,2077
|
|
20230816,134500,226849213,1493,1492,1493,1492,2073
|
|
20230816,134400,223756263,1492,1492,1492,1492,0
|
|
20230816,134300,223756263,1492,1492,1492,1492,0
|
|
20230816,134200,223756263,1492,1492,1492,1492,0
|
|
20230816,134100,223756263,1492,1492,1492,1492,0
|
|
20230816,134000,223756263,1492,1492,1492,1492,0
|
|
20230816,133900,223756263,1492,1492,1492,1492,0
|
|
20230816,133800,223756263,1492,1492,1492,1492,0
|
|
20230816,133700,223756263,1492,1492,1492,1492,500
|
|
20230816,133600,223010263,1492,1492,1492,1492,0
|
|
20230816,133500,223010263,1492,1492,1492,1492,0
|
|
20230816,133400,223010263,1492,1492,1492,1492,0
|
|
20230816,133300,223010263,1492,1492,1492,1492,0
|
|
20230816,133200,223010263,1492,1492,1492,1492,0
|
|
20230816,133100,223010263,1492,1492,1492,1492,0
|
|
20230816,133000,223010263,1492,1492,1492,1492,190
|
|
20230816,132900,222726783,1492,1492,1492,1492,0
|
|
20230816,132800,222726783,1492,1492,1492,1492,0
|
|
20230816,132700,222726783,1492,1492,1492,1492,0
|
|
20230816,132600,222726783,1492,1492,1492,1492,0
|
|
20230816,132500,222726783,1492,1492,1492,1492,0
|
|
20230816,132400,222726783,1492,1492,1492,1492,0
|
|
20230816,132300,222726783,1492,1492,1492,1492,0
|
|
20230816,132200,222726783,1492,1492,1492,1492,0
|
|
20230816,132100,222726783,1492,1492,1492,1492,1
|
|
20230816,132000,222725291,1497,1497,1497,1497,0
|
|
20230816,131900,222725291,1497,1497,1497,1497,0
|
|
20230816,131800,222725291,1497,1497,1497,1497,0
|
|
20230816,131700,222725291,1497,1492,1497,1492,1987
|
|
20230816,131600,219760587,1497,1497,1497,1497,0
|
|
20230816,131500,219760587,1497,1497,1497,1497,0
|
|
20230816,131400,219760587,1497,1497,1497,1497,0
|
|
20230816,131300,219760587,1497,1497,1497,1497,0
|
|
20230816,131200,219760587,1497,1497,1497,1497,1
|
|
20230816,131100,219759090,1492,1495,1495,1492,800
|
|
20230816,131000,218565422,1495,1497,1497,1495,265
|
|
20230816,130900,218169106,1497,1497,1497,1497,100
|
|
20230816,130800,218019406,1497,1497,1497,1497,20
|
|
20230816,130700,217989466,1497,1497,1497,1497,0
|
|
20230816,130600,217989466,1497,1497,1497,1497,0
|
|
20230816,130500,217989466,1497,1497,1497,1497,421
|
|
20230816,130400,217359229,1497,1497,1497,1497,334
|
|
20230816,130300,216859231,1497,1497,1497,1497,0
|
|
20230816,130200,216859231,1497,1497,1497,1497,0
|
|
20230816,130100,216859231,1497,1497,1497,1497,0
|
|
20230816,130000,216859231,1497,1497,1497,1497,4
|
|
20230816,125900,216853243,1497,1497,1497,1497,0
|
|
20230816,125800,216853243,1497,1497,1497,1497,0
|
|
20230816,125700,216853243,1497,1497,1497,1497,0
|
|
20230816,125600,216853243,1497,1497,1497,1497,500
|
|
20230816,125500,216104743,1497,1497,1497,1497,0
|
|
20230816,125400,216104743,1497,1497,1497,1497,507
|
|
20230816,125300,215345764,1497,1497,1497,1497,495
|
|
20230816,125200,214604749,1497,1497,1497,1497,0
|
|
20230816,125100,214604749,1497,1497,1497,1497,100
|
|
20230816,125000,214455049,1497,1494,1497,1493,631
|
|
20230816,124900,213511232,1497,1494,1497,1494,1978
|
|
20230816,124800,210555800,1494,1494,1494,1494,0
|
|
20230816,124700,210555800,1494,1494,1494,1494,0
|
|
20230816,124600,210555800,1494,1495,1495,1494,2620
|
|
20230816,124500,206640370,1498,1498,1498,1498,0
|
|
20230816,124400,206640370,1498,1496,1498,1496,1000
|
|
20230816,124300,205143462,1496,1496,1496,1496,2
|
|
20230816,124200,205140470,1496,1496,1496,1496,20
|
|
20230816,124100,205110550,1496,1496,1496,1496,300
|
|
20230816,124000,204661750,1495,1495,1495,1495,6
|
|
20230816,123900,204652780,1495,1497,1497,1495,1170
|
|
20230816,123800,202903483,1497,1497,1497,1497,4
|
|
20230816,123700,202897495,1495,1495,1495,1495,160
|
|
20230816,123600,202658295,1495,1495,1495,1495,420
|
|
20230816,123500,202030395,1495,1495,1495,1495,2654
|
|
20230816,123400,198062665,1495,1495,1495,1495,0
|
|
20230816,123300,198062665,1495,1495,1495,1495,0
|
|
20230816,123200,198062665,1495,1495,1495,1495,1
|
|
20230816,123100,198061170,1495,1495,1495,1495,0
|
|
20230816,123000,198061170,1495,1495,1495,1495,20
|
|
20230816,122900,198031270,1495,1495,1495,1495,41
|
|
20230816,122800,197969975,1495,1495,1495,1495,50
|
|
20230816,122700,197895225,1495,1495,1495,1495,21
|
|
20230816,122600,197863830,1495,1495,1495,1495,8
|
|
20230816,122500,197851870,1496,1496,1496,1496,0
|
|
20230816,122400,197851870,1496,1496,1496,1496,0
|
|
20230816,122300,197851870,1496,1496,1496,1496,3
|
|
20230816,122200,197847382,1496,1496,1496,1496,10
|
|
20230816,122100,197832422,1496,1495,1496,1491,15001
|
|
20230816,122000,175464911,1496,1496,1496,1496,1530
|
|
20230816,121900,173176031,1497,1497,1497,1497,5
|
|
20230816,121800,173168546,1498,1498,1498,1498,500
|
|
20230816,121700,172419546,1497,1497,1497,1497,0
|
|
20230816,121600,172419546,1497,1497,1497,1497,2
|
|
20230816,121500,172416552,1497,1497,1497,1497,6
|
|
20230816,121400,172407570,1497,1497,1497,1497,0
|
|
20230816,121300,172407570,1497,1497,1497,1497,0
|
|
20230816,121200,172407570,1497,1497,1497,1497,0
|
|
20230816,121100,172407570,1497,1497,1497,1497,495
|
|
20230816,121000,171666555,1497,1497,1497,1497,5
|
|
20230816,120900,171659070,1496,1496,1496,1496,0
|
|
20230816,120800,171659070,1496,1496,1496,1496,0
|
|
20230816,120700,171659070,1496,1496,1496,1496,12
|
|
20230816,120600,171641118,1496,1496,1496,1496,0
|
|
20230816,120500,171641118,1496,1496,1496,1496,0
|
|
20230816,120400,171641118,1496,1496,1496,1496,0
|
|
20230816,120300,171641118,1496,1496,1496,1496,1000
|
|
20230816,120200,170145118,1496,1496,1496,1496,6
|
|
20230816,120100,170136142,1496,1496,1496,1496,0
|
|
20230816,120000,170136142,1496,1496,1496,1496,1
|
|
20230816,115900,170134646,1491,1492,1492,1491,372
|
|
20230816,115800,169579984,1493,1493,1493,1493,465
|
|
20230816,115700,168885739,1491,1491,1491,1491,0
|
|
20230816,115600,168885739,1491,1491,1491,1491,2024
|
|
20230816,115500,165867955,1491,1491,1491,1491,0
|
|
20230816,115400,165867955,1491,1491,1491,1491,0
|
|
20230816,115300,165867955,1491,1491,1491,1491,2
|
|
20230816,115200,165864973,1491,1485,1491,1485,70
|
|
20230816,115100,165760843,1485,1485,1491,1485,1235
|
|
20230816,115000,163926628,1485,1489,1489,1485,10939
|
|
20230816,114900,147668467,1490,1490,1490,1490,1
|
|
20230816,114800,147666977,1492,1492,1492,1492,4
|
|
20230816,114700,147661009,1492,1492,1492,1492,70
|
|
20230816,114600,147556569,1493,1493,1493,1493,9
|
|
20230816,114500,147543132,1489,1490,1491,1489,2648
|
|
20230816,114400,143597955,1491,1499,1499,1491,3543
|
|
20230816,114300,138304502,1496,1496,1496,1496,2988
|
|
20230816,114200,133834454,1496,1497,1499,1496,66
|
|
20230816,114100,133735525,1496,1496,1496,1496,21
|
|
20230816,114000,133704109,1496,1496,1496,1496,0
|
|
20230816,113900,133704109,1496,1496,1496,1496,29
|
|
20230816,113800,133660725,1496,1496,1496,1496,2232
|
|
20230816,113700,130321653,1497,1497,1497,1497,952
|
|
20230816,113600,128896509,1500,1500,1500,1500,0
|
|
20230816,113500,128896509,1500,1500,1500,1500,300
|
|
20230816,113400,128446509,1500,1500,1500,1500,0
|
|
20230816,113300,128446509,1500,1500,1500,1500,0
|
|
20230816,113200,128446509,1500,1499,1500,1497,2527
|
|
20230816,113100,124661068,1498,1498,1498,1498,0
|
|
20230816,113000,124661068,1498,1498,1498,1498,325
|
|
20230816,112900,124174218,1498,1499,1499,1498,1175
|
|
20230816,112800,122414018,1499,1499,1499,1499,1
|
|
20230816,112700,122412519,1499,1499,1499,1499,1918
|
|
20230816,112600,119537437,1500,1500,1500,1500,1000
|
|
20230816,112500,118037437,1503,1503,1503,1503,0
|
|
20230816,112400,118037437,1503,1503,1503,1503,5
|
|
20230816,112300,118029922,1504,1504,1504,1504,0
|
|
20230816,112200,118029922,1504,1504,1504,1504,0
|
|
20230816,112100,118029922,1504,1504,1504,1504,0
|
|
20230816,112000,118029922,1504,1504,1504,1504,0
|
|
20230816,111900,118029922,1504,1504,1504,1504,0
|
|
20230816,111800,118029922,1504,1504,1504,1504,0
|
|
20230816,111700,118029922,1504,1504,1504,1504,0
|
|
20230816,111600,118029922,1504,1504,1504,1504,0
|
|
20230816,111500,118029922,1504,1504,1504,1504,0
|
|
20230816,111400,118029922,1504,1504,1504,1504,1862
|
|
20230816,111300,115229474,1505,1505,1505,1505,0
|
|
20230816,111200,115229474,1505,1505,1505,1505,5
|
|
20230816,111100,115221949,1504,1504,1504,1504,638
|
|
20230816,111000,114262397,1504,1504,1504,1504,5
|
|
20230816,110900,114254877,1499,1499,1499,1499,0
|
|
20230816,110800,114254877,1499,1499,1499,1499,0
|
|
20230816,110700,114254877,1499,1499,1499,1499,50
|
|
20230816,110600,114179927,1499,1499,1499,1499,0
|
|
20230816,110500,114179927,1499,1499,1499,1499,0
|
|
20230816,110400,114179927,1499,1499,1499,1499,0
|
|
20230816,110300,114179927,1499,1499,1499,1499,206
|
|
20230816,110200,113871133,1500,1505,1505,1500,1825
|
|
20230816,110100,111133334,1501,1501,1501,1501,0
|
|
20230816,110000,111133334,1501,1501,1501,1501,0
|
|
20230816,105900,111133334,1501,1501,1501,1501,200
|
|
20230816,105800,110833134,1501,1501,1501,1501,0
|
|
20230816,105700,110833134,1501,1501,1501,1501,0
|
|
20230816,105600,110833134,1501,1501,1501,1501,192
|
|
20230816,105500,110544942,1501,1501,1501,1501,2
|
|
20230816,105400,110541940,1500,1500,1500,1500,0
|
|
20230816,105300,110541940,1500,1500,1500,1500,0
|
|
20230816,105200,110541940,1500,1500,1500,1500,0
|
|
20230816,105100,110541940,1500,1500,1500,1500,0
|
|
20230816,105000,110541940,1500,1500,1500,1500,0
|
|
20230816,104900,110541940,1500,1500,1500,1500,0
|
|
20230816,104800,110541940,1500,1500,1500,1500,0
|
|
20230816,104700,110541940,1500,1500,1500,1500,2
|
|
20230816,104600,110538940,1500,1500,1500,1500,0
|
|
20230816,104500,110538940,1500,1500,1500,1500,0
|
|
20230816,104400,110538940,1500,1500,1500,1500,0
|
|
20230816,104300,110538940,1500,1500,1500,1500,0
|
|
20230816,104200,110538940,1500,1500,1500,1500,1
|
|
20230816,104100,110537440,1498,1498,1498,1498,0
|
|
20230816,104000,110537440,1498,1498,1498,1498,0
|
|
20230816,103900,110537440,1498,1498,1498,1498,0
|
|
20230816,103800,110537440,1498,1498,1498,1498,23
|
|
20230816,103700,110502986,1504,1504,1504,1504,50
|
|
20230816,103600,110427786,1504,1504,1504,1504,102
|
|
20230816,103500,110274378,1498,1498,1498,1498,1
|
|
20230816,103400,110272880,1496,1496,1496,1496,0
|
|
20230816,103300,110272880,1496,1496,1496,1496,0
|
|
20230816,103200,110272880,1496,1496,1496,1496,0
|
|
20230816,103100,110272880,1496,1500,1500,1496,372
|
|
20230816,103000,109715929,1500,1499,1500,1496,207
|
|
20230816,102900,109405449,1499,1499,1499,1499,0
|
|
20230816,102800,109405449,1499,1499,1499,1499,0
|
|
20230816,102700,109405449,1499,1499,1499,1499,0
|
|
20230816,102600,109405449,1499,1499,1499,1499,0
|
|
20230816,102500,109405449,1499,1499,1499,1499,0
|
|
20230816,102400,109405449,1499,1499,1499,1499,0
|
|
20230816,102300,109405449,1499,1499,1499,1499,0
|
|
20230816,102200,109405449,1499,1499,1499,1499,1
|
|
20230816,102100,109403950,1500,1500,1500,1500,57
|
|
20230816,102000,109318450,1500,1500,1500,1500,1
|
|
20230816,101900,109316950,1496,1496,1496,1496,0
|
|
20230816,101800,109316950,1496,1496,1496,1496,435
|
|
20230816,101700,108666190,1497,1497,1497,1497,0
|
|
20230816,101600,108666190,1497,1497,1497,1497,100
|
|
20230816,101500,108516490,1501,1501,1501,1501,0
|
|
20230816,101400,108516490,1501,1501,1501,1501,1
|
|
20230816,101300,108514989,1496,1496,1496,1496,0
|
|
20230816,101200,108514989,1496,1496,1496,1496,0
|
|
20230816,101100,108514989,1496,1496,1496,1496,390
|
|
20230816,101000,107931549,1501,1501,1501,1501,0
|
|
20230816,100900,107931549,1501,1501,1501,1501,1
|
|
20230816,100800,107930048,1501,1501,1501,1501,0
|
|
20230816,100700,107930048,1501,1501,1501,1501,0
|
|
20230816,100600,107930048,1501,1501,1501,1501,1
|
|
20230816,100500,107928547,1501,1501,1501,1501,0
|
|
20230816,100400,107928547,1501,1501,1501,1501,0
|
|
20230816,100300,107928547,1501,1501,1501,1500,207
|
|
20230816,100200,107618034,1495,1495,1495,1495,0
|
|
20230816,100100,107618034,1495,1495,1495,1495,0
|
|
20230816,100000,107618034,1495,1495,1495,1495,0
|
|
20230816,095900,107618034,1495,1495,1495,1495,0
|
|
20230816,095800,107618034,1495,1495,1495,1495,790
|
|
20230816,095700,106436984,1502,1502,1502,1502,105
|
|
20230816,095600,106279274,1502,1502,1502,1502,0
|
|
20230816,095500,106279274,1502,1502,1502,1502,0
|
|
20230816,095400,106279274,1502,1502,1502,1502,0
|
|
20230816,095300,106279274,1502,1501,1502,1501,2181
|
|
20230816,095200,103003954,1495,1495,1495,1495,31
|
|
20230816,095100,102957609,1504,1504,1504,1504,0
|
|
20230816,095000,102957609,1504,1504,1504,1504,0
|
|
20230816,094900,102957609,1504,1504,1504,1504,5
|
|
20230816,094800,102950089,1495,1495,1495,1495,0
|
|
20230816,094700,102950089,1495,1495,1495,1495,565
|
|
20230816,094600,102105414,1495,1495,1495,1495,515
|
|
20230816,094500,101335489,1489,1489,1489,1489,889
|
|
20230816,094400,100011768,1489,1495,1495,1489,3931
|
|
20230816,094300,94156534,1495,1495,1495,1495,500
|
|
20230816,094200,93409034,1495,1495,1495,1495,5506
|
|
20230816,094100,85177564,1496,1498,1498,1496,4344
|
|
20230816,094000,78675507,1497,1497,1497,1497,1
|
|
20230816,093900,78674010,1506,1506,1506,1506,0
|
|
20230816,093800,78674010,1506,1506,1506,1506,0
|
|
20230816,093700,78674010,1506,1506,1506,1506,1
|
|
20230816,093600,78672504,1506,1508,1508,1498,82
|
|
20230816,093500,78549650,1505,1508,1508,1505,1313
|
|
20230816,093400,76569652,1500,1507,1507,1500,23
|
|
20230816,093300,76535054,1497,1497,1497,1497,0
|
|
20230816,093200,76535054,1497,1497,1497,1497,0
|
|
20230816,093100,76535054,1497,1497,1497,1497,256
|
|
20230816,093000,76151822,1497,1498,1507,1497,2559
|
|
20230816,092900,72320019,1509,1509,1509,1509,0
|
|
20230816,092800,72320019,1509,1500,1509,1499,2810
|
|
20230816,092700,68100568,1501,1501,1501,1501,1528
|
|
20230816,092600,65807040,1511,1511,1511,1511,5
|
|
20230816,092500,65799485,1500,1501,1501,1500,1787
|
|
20230816,092400,63118552,1512,1503,1512,1502,2365
|
|
20230816,092300,59564872,1505,1505,1505,1505,0
|
|
20230816,092200,59564872,1505,1513,1513,1505,389
|
|
20230816,092100,58978481,1514,1513,1514,1507,1764
|
|
20230816,092000,56315367,1513,1507,1513,1507,333
|
|
20230816,091900,55813518,1505,1502,1505,1502,93
|
|
20230816,091800,55673577,1502,1502,1502,1502,0
|
|
20230816,091700,55673577,1502,1497,1502,1497,7941
|
|
20230816,091600,43777046,1498,1499,1499,1498,2902
|
|
20230816,091500,39428448,1499,1499,1499,1499,2000
|
|
20230816,091400,36430448,1499,1499,1499,1490,2027
|
|
20230816,091300,33400975,1499,1499,1499,1499,26
|
|
20230816,091200,33362001,1487,1487,1487,1487,262
|
|
20230816,091100,32972407,1487,1490,1490,1487,2020
|
|
20230816,091000,29967781,1500,1500,1500,1500,250
|
|
20230816,090900,29592781,1500,1488,1500,1487,1010
|
|
20230816,090800,28088711,1486,1487,1487,1486,2000
|
|
20230816,090700,25116689,1506,1486,1506,1485,3098
|
|
20230816,090600,20509138,1485,1491,1491,1485,1728
|
|
20230816,090500,17936223,1515,1515,1515,1515,6
|
|
20230816,090400,17927133,1511,1511,1516,1511,1681
|
|
20230816,090300,15387132,1511,1501,1511,1485,598
|
|
20230816,090200,14493577,1540,1540,1540,1540,0
|
|
20230816,090100,14493577,1540,1540,1540,1540,0
|
|
20230816,090000,14493577,1540,1500,1540,1490,9617
|