592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,184900,181182682,1493,1493,1493,1493,3965
|
|
20230817,184800,181182682,1493,1493,1493,1493,0
|
|
20230817,184700,181182682,1493,1493,1493,1493,0
|
|
20230817,184600,181182682,1493,1493,1493,1493,0
|
|
20230817,184500,181182682,1493,1493,1493,1493,0
|
|
20230817,184400,181182682,1493,1493,1493,1493,0
|
|
20230817,184300,181182682,1493,1493,1493,1493,0
|
|
20230817,184200,181182682,1493,1493,1493,1493,0
|
|
20230817,184100,181182682,1493,1493,1493,1493,0
|
|
20230817,184000,181182682,1493,1493,1493,1493,0
|
|
20230817,183900,181182682,1493,1493,1493,1493,0
|
|
20230817,183800,181182682,1493,1493,1493,1493,0
|
|
20230817,183700,181182682,1493,1493,1493,1493,0
|
|
20230817,183600,181182682,1493,1493,1493,1493,0
|
|
20230817,183500,181182682,1493,1493,1493,1493,0
|
|
20230817,183400,181182682,1493,1493,1493,1493,0
|
|
20230817,183300,181182682,1493,1493,1493,1493,0
|
|
20230817,183200,181182682,1493,1493,1493,1493,0
|
|
20230817,183100,181182682,1493,1493,1493,1493,0
|
|
20230817,183000,181182682,1493,1493,1493,1493,0
|
|
20230817,182900,181182682,1493,1493,1493,1493,0
|
|
20230817,182800,181182682,1493,1493,1493,1493,0
|
|
20230817,182700,181182682,1493,1493,1493,1493,0
|
|
20230817,182600,181182682,1493,1493,1493,1493,0
|
|
20230817,182500,181182682,1493,1493,1493,1493,0
|
|
20230817,182400,181182682,1493,1493,1493,1493,0
|
|
20230817,182300,181182682,1493,1493,1493,1493,0
|
|
20230817,182200,181182682,1493,1493,1493,1493,0
|
|
20230817,182100,181182682,1493,1493,1493,1493,0
|
|
20230817,182000,181182682,1493,1493,1493,1493,0
|
|
20230817,181900,181182682,1493,1493,1493,1493,3965
|
|
20230817,181800,181182682,1493,1493,1493,1493,0
|
|
20230817,181700,181182682,1493,1493,1493,1493,0
|
|
20230817,181600,181182682,1493,1493,1493,1493,0
|
|
20230817,181500,181182682,1493,1493,1493,1493,0
|
|
20230817,181400,181182682,1493,1493,1493,1493,0
|
|
20230817,181300,181182682,1493,1493,1493,1493,0
|
|
20230817,181200,181182682,1493,1493,1493,1493,0
|
|
20230817,181100,181182682,1493,1493,1493,1493,0
|
|
20230817,181000,181182682,1493,1493,1493,1493,0
|
|
20230817,180900,181182682,1493,1493,1493,1493,0
|
|
20230817,180800,181182682,1493,1493,1493,1493,0
|
|
20230817,180700,181182682,1493,1493,1493,1493,0
|
|
20230817,180600,181182682,1493,1493,1493,1493,0
|
|
20230817,180500,181182682,1493,1493,1493,1493,0
|
|
20230817,180400,181182682,1493,1493,1493,1493,0
|
|
20230817,180300,181182682,1493,1493,1493,1493,0
|
|
20230817,180200,181182682,1493,1493,1493,1493,0
|
|
20230817,180100,181182682,1493,1493,1493,1493,0
|
|
20230817,180000,181182682,1493,1493,1493,1493,0
|
|
20230817,175900,181182682,1493,1493,1493,1493,0
|
|
20230817,175800,181182682,1493,1493,1493,1493,0
|
|
20230817,175700,181182682,1493,1493,1493,1493,0
|
|
20230817,175600,181182682,1493,1493,1493,1493,0
|
|
20230817,175500,181182682,1493,1493,1493,1493,0
|
|
20230817,175400,181182682,1493,1493,1493,1493,0
|
|
20230817,175300,181182682,1493,1493,1493,1493,0
|
|
20230817,175200,181182682,1493,1493,1493,1493,0
|
|
20230817,175100,181182682,1493,1493,1493,1493,0
|
|
20230817,175000,181182682,1493,1493,1493,1493,0
|
|
20230817,174900,181182682,1493,1493,1493,1493,3965
|
|
20230817,174800,181182682,1493,1493,1493,1493,0
|
|
20230817,174700,181182682,1493,1493,1493,1493,0
|
|
20230817,174600,181182682,1493,1493,1493,1493,0
|
|
20230817,174500,181182682,1493,1493,1493,1493,0
|
|
20230817,174400,181182682,1493,1493,1493,1493,0
|
|
20230817,174300,181182682,1493,1493,1493,1493,0
|
|
20230817,174200,181182682,1493,1493,1493,1493,0
|
|
20230817,174100,181182682,1493,1493,1493,1493,0
|
|
20230817,174000,181182682,1493,1493,1493,1493,0
|
|
20230817,173900,181182682,1493,1493,1493,1493,0
|
|
20230817,173800,181182682,1493,1493,1493,1493,0
|
|
20230817,173700,181182682,1493,1493,1493,1493,0
|
|
20230817,173600,181182682,1493,1493,1493,1493,0
|
|
20230817,173500,181182682,1493,1493,1493,1493,0
|
|
20230817,173400,181182682,1493,1493,1493,1493,0
|
|
20230817,173300,181182682,1493,1493,1493,1493,0
|
|
20230817,173200,181182682,1493,1493,1493,1493,0
|
|
20230817,173100,181182682,1493,1493,1493,1493,0
|
|
20230817,173000,181182682,1493,1493,1493,1493,0
|
|
20230817,172900,181182682,1493,1493,1493,1493,0
|
|
20230817,172800,181182682,1493,1493,1493,1493,0
|
|
20230817,172700,181182682,1493,1493,1493,1493,0
|
|
20230817,172600,181182682,1493,1493,1493,1493,0
|
|
20230817,172500,181182682,1493,1493,1493,1493,0
|
|
20230817,172400,181182682,1493,1493,1493,1493,0
|
|
20230817,172300,181182682,1493,1493,1493,1493,0
|
|
20230817,172200,181182682,1493,1493,1493,1493,0
|
|
20230817,172100,181182682,1493,1493,1493,1493,0
|
|
20230817,172000,181182682,1493,1493,1493,1493,0
|
|
20230817,171900,181182682,1493,1493,1493,1493,3965
|
|
20230817,171800,181182682,1493,1493,1493,1493,0
|
|
20230817,171700,181182682,1493,1493,1493,1493,0
|
|
20230817,171600,181182682,1493,1493,1493,1493,0
|
|
20230817,171500,181182682,1493,1493,1493,1493,0
|
|
20230817,171400,181182682,1493,1493,1493,1493,0
|
|
20230817,171300,181182682,1493,1493,1493,1493,0
|
|
20230817,171200,181182682,1493,1493,1493,1493,0
|
|
20230817,171100,181182682,1493,1493,1493,1493,0
|
|
20230817,171000,181182682,1493,1493,1493,1493,0
|
|
20230817,170900,181182682,1493,1493,1493,1493,0
|
|
20230817,170800,181182682,1493,1493,1493,1493,0
|
|
20230817,170700,181182682,1493,1493,1493,1493,0
|
|
20230817,170600,181182682,1493,1493,1493,1493,0
|
|
20230817,170500,181182682,1493,1493,1493,1493,0
|
|
20230817,170400,181182682,1493,1493,1493,1493,0
|
|
20230817,170300,181182682,1493,1493,1493,1493,0
|
|
20230817,170200,181182682,1493,1493,1493,1493,0
|
|
20230817,170100,181182682,1493,1493,1493,1493,0
|
|
20230817,170000,181182682,1493,1493,1493,1493,0
|
|
20230817,165900,181182682,1493,1493,1493,1493,0
|
|
20230817,165800,181182682,1493,1493,1493,1493,0
|
|
20230817,165700,181182682,1493,1493,1493,1493,0
|
|
20230817,165600,181182682,1493,1493,1493,1493,0
|
|
20230817,165500,181182682,1493,1493,1493,1493,0
|
|
20230817,165400,181182682,1493,1493,1493,1493,0
|
|
20230817,165300,181182682,1493,1493,1493,1493,0
|
|
20230817,165200,181182682,1493,1493,1493,1493,0
|
|
20230817,165100,181182682,1493,1493,1493,1493,0
|
|
20230817,165000,181182682,1493,1493,1493,1493,0
|
|
20230817,164900,181182682,1493,1493,1493,1493,3965
|
|
20230817,164800,181182682,1493,1493,1493,1493,0
|
|
20230817,164700,181182682,1493,1493,1493,1493,0
|
|
20230817,164600,181182682,1493,1493,1493,1493,0
|
|
20230817,164500,181182682,1493,1493,1493,1493,0
|
|
20230817,164400,181182682,1493,1493,1493,1493,0
|
|
20230817,164300,181182682,1493,1493,1493,1493,0
|
|
20230817,164200,181182682,1493,1493,1493,1493,0
|
|
20230817,164100,181182682,1493,1493,1493,1493,0
|
|
20230817,164000,181182682,1493,1493,1493,1493,0
|
|
20230817,163900,181182682,1493,1493,1493,1493,0
|
|
20230817,163800,181182682,1493,1493,1493,1493,0
|
|
20230817,163700,181182682,1493,1493,1493,1493,0
|
|
20230817,163600,181182682,1493,1493,1493,1493,0
|
|
20230817,163500,181182682,1493,1493,1493,1493,0
|
|
20230817,163400,181182682,1493,1493,1493,1493,0
|
|
20230817,163300,181182682,1493,1493,1493,1493,0
|
|
20230817,163200,181182682,1493,1493,1493,1493,0
|
|
20230817,163100,181182682,1493,1493,1493,1493,0
|
|
20230817,163000,181182682,1493,1493,1493,1493,0
|
|
20230817,162900,181182682,1493,1493,1493,1493,0
|
|
20230817,162800,181182682,1493,1493,1493,1493,0
|
|
20230817,162700,181182682,1493,1493,1493,1493,0
|
|
20230817,162600,181182682,1493,1493,1493,1493,0
|
|
20230817,162500,181182682,1493,1493,1493,1493,0
|
|
20230817,162400,181182682,1493,1493,1493,1493,0
|
|
20230817,162300,181182682,1493,1493,1493,1493,0
|
|
20230817,162200,181182682,1493,1493,1493,1493,0
|
|
20230817,162100,181182682,1493,1493,1493,1493,0
|
|
20230817,162000,181182682,1493,1493,1493,1493,0
|
|
20230817,161900,181182682,1493,1493,1493,1493,3965
|
|
20230817,161800,181182682,1493,1493,1493,1493,0
|
|
20230817,161700,181182682,1493,1493,1493,1493,0
|
|
20230817,161600,181182682,1493,1493,1493,1493,0
|
|
20230817,161500,181182682,1493,1493,1493,1493,0
|
|
20230817,161400,181182682,1493,1493,1493,1493,0
|
|
20230817,161300,181182682,1493,1493,1493,1493,0
|
|
20230817,161200,181182682,1493,1493,1493,1493,0
|
|
20230817,161100,181182682,1493,1493,1493,1493,0
|
|
20230817,161000,181182682,1493,1493,1493,1493,0
|
|
20230817,160900,181182682,1493,1493,1493,1493,0
|
|
20230817,160800,181182682,1493,1493,1493,1493,0
|
|
20230817,160700,181182682,1493,1493,1493,1493,0
|
|
20230817,160600,181182682,1493,1493,1493,1493,0
|
|
20230817,160500,181182682,1493,1493,1493,1493,0
|
|
20230817,160400,181182682,1493,1493,1493,1493,0
|
|
20230817,160300,181182682,1493,1493,1493,1493,0
|
|
20230817,160200,181182682,1493,1493,1493,1493,0
|
|
20230817,160100,181182682,1493,1493,1493,1493,0
|
|
20230817,160000,181182682,1493,1493,1493,1493,0
|
|
20230817,155900,181182682,1493,1493,1493,1493,0
|
|
20230817,155800,181182682,1493,1493,1493,1493,0
|
|
20230817,155700,181182682,1493,1493,1493,1493,0
|
|
20230817,155600,181182682,1493,1493,1493,1493,0
|
|
20230817,155500,181182682,1493,1493,1493,1493,0
|
|
20230817,155400,181182682,1493,1493,1493,1493,0
|
|
20230817,155300,181182682,1493,1493,1493,1493,0
|
|
20230817,155200,181182682,1493,1493,1493,1493,0
|
|
20230817,155100,181182682,1493,1493,1493,1493,0
|
|
20230817,155000,181182682,1493,1493,1493,1493,0
|
|
20230817,154900,181182682,1493,1493,1493,1493,3965
|
|
20230817,154800,181182682,1493,1493,1493,1493,0
|
|
20230817,154700,181182682,1493,1493,1493,1493,0
|
|
20230817,154600,181182682,1493,1493,1493,1493,0
|
|
20230817,154500,181182682,1493,1493,1493,1493,0
|
|
20230817,154400,181182682,1493,1493,1493,1493,0
|
|
20230817,154300,181182682,1493,1493,1493,1493,0
|
|
20230817,154200,181182682,1493,1493,1493,1493,0
|
|
20230817,154100,181182682,1493,1493,1493,1493,0
|
|
20230817,154000,181182682,1493,1493,1493,1493,0
|
|
20230817,153900,181182682,1493,1493,1493,1493,0
|
|
20230817,153800,181182682,1493,1493,1493,1493,0
|
|
20230817,153700,181182682,1493,1493,1493,1493,0
|
|
20230817,153600,181182682,1493,1493,1493,1493,0
|
|
20230817,153500,181182682,1493,1493,1493,1493,0
|
|
20230817,153400,181182682,1493,1493,1493,1493,0
|
|
20230817,153300,181182682,1493,1493,1493,1493,0
|
|
20230817,153200,181182682,1493,1493,1493,1493,0
|
|
20230817,153100,181182682,1493,1493,1493,1493,0
|
|
20230817,153000,181182682,1493,1493,1493,1493,3965
|
|
20230817,152900,175262937,1487,1487,1487,1487,0
|
|
20230817,152800,175262937,1487,1487,1487,1487,0
|
|
20230817,152700,175262937,1487,1487,1487,1487,0
|
|
20230817,152600,175262937,1487,1487,1487,1487,0
|
|
20230817,152500,175262937,1487,1487,1487,1487,0
|
|
20230817,152400,175262937,1487,1487,1487,1487,0
|
|
20230817,152300,175262937,1487,1487,1487,1487,0
|
|
20230817,152200,175262937,1487,1487,1487,1487,0
|
|
20230817,152100,175262937,1487,1487,1487,1487,0
|
|
20230817,152000,175262937,1487,1487,1487,1487,0
|
|
20230817,151900,175262937,1487,1487,1487,1487,0
|
|
20230817,151800,175262937,1487,1487,1487,1487,0
|
|
20230817,151700,175262937,1487,1487,1487,1487,0
|
|
20230817,151600,175262937,1487,1487,1487,1487,56
|
|
20230817,151500,175179665,1487,1487,1487,1487,3
|
|
20230817,151400,175175204,1487,1487,1487,1487,0
|
|
20230817,151300,175175204,1487,1487,1487,1487,0
|
|
20230817,151200,175175204,1487,1487,1487,1487,20
|
|
20230817,151100,175145464,1481,1486,1486,1481,1183
|
|
20230817,151000,173392526,1482,1482,1482,1482,415
|
|
20230817,150900,172777496,1482,1482,1482,1482,0
|
|
20230817,150800,172777496,1482,1482,1482,1482,0
|
|
20230817,150700,172777496,1482,1482,1482,1482,720
|
|
20230817,150600,171710456,1480,1480,1480,1480,1000
|
|
20230817,150500,170230456,1480,1481,1481,1480,1199
|
|
20230817,150400,168455737,1481,1481,1481,1481,200
|
|
20230817,150300,168159537,1481,1481,1481,1481,0
|
|
20230817,150200,168159537,1481,1481,1481,1481,0
|
|
20230817,150100,168159537,1481,1481,1481,1481,0
|
|
20230817,150000,168159537,1481,1481,1481,1481,0
|
|
20230817,145900,168159537,1481,1481,1481,1481,0
|
|
20230817,145800,168159537,1481,1481,1481,1481,1000
|
|
20230817,145700,166678537,1481,1481,1481,1481,0
|
|
20230817,145600,166678537,1481,1481,1481,1481,410
|
|
20230817,145500,166071327,1489,1489,1489,1489,50
|
|
20230817,145400,165996877,1489,1482,1489,1482,180
|
|
20230817,145300,165730068,1482,1482,1482,1482,0
|
|
20230817,145200,165730068,1482,1482,1482,1482,1188
|
|
20230817,145100,163969452,1480,1480,1480,1480,0
|
|
20230817,145000,163969452,1480,1480,1480,1480,0
|
|
20230817,144900,163969452,1480,1481,1481,1480,1000
|
|
20230817,144800,162488977,1482,1482,1482,1482,15
|
|
20230817,144700,162466747,1482,1482,1482,1482,0
|
|
20230817,144600,162466747,1482,1482,1482,1482,0
|
|
20230817,144500,162466747,1482,1482,1482,1482,1200
|
|
20230817,144400,160688347,1481,1481,1481,1481,0
|
|
20230817,144300,160688347,1481,1481,1481,1481,100
|
|
20230817,144200,160540247,1482,1482,1482,1482,0
|
|
20230817,144100,160540247,1482,1482,1482,1482,20
|
|
20230817,144000,160510607,1482,1482,1482,1482,1
|
|
20230817,143900,160509125,1482,1482,1482,1482,15
|
|
20230817,143800,160486895,1484,1484,1484,1484,40
|
|
20230817,143700,160427535,1486,1486,1486,1486,0
|
|
20230817,143600,160427535,1486,1486,1486,1486,0
|
|
20230817,143500,160427535,1486,1486,1486,1486,0
|
|
20230817,143400,160427535,1486,1486,1486,1486,0
|
|
20230817,143300,160427535,1486,1486,1486,1486,10
|
|
20230817,143200,160412675,1486,1486,1486,1486,2
|
|
20230817,143100,160409703,1488,1488,1488,1488,0
|
|
20230817,143000,160409703,1488,1488,1488,1488,0
|
|
20230817,142900,160409703,1488,1488,1488,1488,0
|
|
20230817,142800,160409703,1488,1488,1488,1488,0
|
|
20230817,142700,160409703,1488,1488,1488,1488,0
|
|
20230817,142600,160409703,1488,1488,1488,1488,0
|
|
20230817,142500,160409703,1488,1489,1489,1488,973
|
|
20230817,142400,158961006,1489,1489,1489,1489,0
|
|
20230817,142300,158961006,1489,1489,1489,1489,0
|
|
20230817,142200,158961006,1489,1489,1489,1489,0
|
|
20230817,142100,158961006,1489,1489,1489,1489,0
|
|
20230817,142000,158961006,1489,1489,1489,1489,9
|
|
20230817,141900,158947605,1489,1489,1489,1489,3
|
|
20230817,141800,158943138,1482,1482,1482,1482,0
|
|
20230817,141700,158943138,1482,1482,1482,1482,0
|
|
20230817,141600,158943138,1482,1482,1482,1482,0
|
|
20230817,141500,158943138,1482,1482,1482,1482,0
|
|
20230817,141400,158943138,1482,1482,1482,1482,0
|
|
20230817,141300,158943138,1482,1482,1482,1482,0
|
|
20230817,141200,158943138,1482,1482,1482,1482,3000
|
|
20230817,141100,154497138,1482,1482,1482,1482,0
|
|
20230817,141000,154497138,1482,1482,1482,1482,0
|
|
20230817,140900,154497138,1482,1482,1482,1482,0
|
|
20230817,140800,154497138,1482,1482,1482,1482,10
|
|
20230817,140700,154482318,1489,1489,1489,1489,0
|
|
20230817,140600,154482318,1489,1489,1489,1489,0
|
|
20230817,140500,154482318,1489,1489,1489,1489,0
|
|
20230817,140400,154482318,1489,1489,1489,1489,0
|
|
20230817,140300,154482318,1489,1489,1489,1489,0
|
|
20230817,140200,154482318,1489,1489,1489,1489,0
|
|
20230817,140100,154482318,1489,1489,1489,1489,0
|
|
20230817,140000,154482318,1489,1489,1489,1489,2
|
|
20230817,135900,154479340,1489,1489,1489,1489,0
|
|
20230817,135800,154479340,1489,1489,1489,1489,0
|
|
20230817,135700,154479340,1489,1483,1489,1482,152
|
|
20230817,135600,154254058,1482,1482,1482,1482,304
|
|
20230817,135500,153803530,1482,1482,1482,1482,0
|
|
20230817,135400,153803530,1482,1482,1482,1482,95
|
|
20230817,135300,153662740,1482,1482,1482,1482,0
|
|
20230817,135200,153662740,1482,1482,1482,1482,2616
|
|
20230817,135100,149785828,1482,1482,1482,1482,14
|
|
20230817,135000,149765080,1490,1490,1490,1490,0
|
|
20230817,134900,149765080,1490,1490,1490,1490,0
|
|
20230817,134800,149765080,1490,1490,1490,1490,0
|
|
20230817,134700,149765080,1490,1490,1490,1490,0
|
|
20230817,134600,149765080,1490,1490,1490,1490,0
|
|
20230817,134500,149765080,1490,1490,1490,1490,0
|
|
20230817,134400,149765080,1490,1490,1490,1490,0
|
|
20230817,134300,149765080,1490,1490,1490,1490,0
|
|
20230817,134200,149765080,1490,1490,1490,1490,0
|
|
20230817,134100,149765080,1490,1490,1490,1490,0
|
|
20230817,134000,149765080,1490,1490,1490,1490,0
|
|
20230817,133900,149765080,1490,1490,1490,1490,21
|
|
20230817,133800,149733790,1491,1491,1491,1491,11
|
|
20230817,133700,149717389,1485,1481,1485,1481,35
|
|
20230817,133600,149665486,1485,1480,1485,1480,23
|
|
20230817,133500,149631436,1485,1485,1485,1485,5
|
|
20230817,133400,149624011,1485,1485,1485,1485,0
|
|
20230817,133300,149624011,1485,1485,1485,1485,0
|
|
20230817,133200,149624011,1485,1486,1486,1485,74
|
|
20230817,133100,149514080,1493,1493,1493,1493,0
|
|
20230817,133000,149514080,1493,1493,1493,1493,0
|
|
20230817,132900,149514080,1493,1493,1493,1493,0
|
|
20230817,132800,149514080,1493,1493,1493,1493,0
|
|
20230817,132700,149514080,1493,1493,1493,1493,0
|
|
20230817,132600,149514080,1493,1493,1493,1493,0
|
|
20230817,132500,149514080,1493,1493,1493,1493,0
|
|
20230817,132400,149514080,1493,1493,1493,1493,0
|
|
20230817,132300,149514080,1493,1493,1493,1493,0
|
|
20230817,132200,149514080,1493,1493,1493,1493,0
|
|
20230817,132100,149514080,1493,1493,1493,1493,67
|
|
20230817,132000,149414049,1463,1480,1480,1463,6869
|
|
20230817,131900,139307042,1495,1495,1495,1495,5
|
|
20230817,131800,139299567,1476,1486,1486,1476,3000
|
|
20230817,131700,134854376,1495,1495,1495,1495,0
|
|
20230817,131600,134854376,1495,1495,1495,1495,0
|
|
20230817,131500,134854376,1495,1496,1496,1495,51
|
|
20230817,131400,134778130,1496,1496,1496,1496,0
|
|
20230817,131300,134778130,1496,1496,1496,1496,0
|
|
20230817,131200,134778130,1496,1496,1496,1496,0
|
|
20230817,131100,134778130,1496,1496,1496,1496,0
|
|
20230817,131000,134778130,1496,1496,1496,1496,0
|
|
20230817,130900,134778130,1496,1496,1496,1496,20
|
|
20230817,130800,134748210,1496,1496,1496,1496,3
|
|
20230817,130700,134743722,1490,1486,1490,1486,406
|
|
20230817,130600,134140222,1490,1490,1490,1490,0
|
|
20230817,130500,134140222,1490,1490,1490,1490,1
|
|
20230817,130400,134138732,1490,1490,1490,1490,40
|
|
20230817,130300,134079132,1490,1490,1490,1490,20
|
|
20230817,130200,134049332,1485,1485,1485,1485,0
|
|
20230817,130100,134049332,1485,1490,1490,1485,114
|
|
20230817,130000,133879477,1491,1491,1491,1491,0
|
|
20230817,125900,133879477,1491,1492,1492,1491,34
|
|
20230817,125800,133828764,1492,1492,1492,1492,39
|
|
20230817,125700,133770576,1492,1492,1492,1492,0
|
|
20230817,125600,133770576,1492,1492,1492,1492,0
|
|
20230817,125500,133770576,1492,1492,1492,1492,0
|
|
20230817,125400,133770576,1492,1492,1492,1492,0
|
|
20230817,125300,133770576,1492,1492,1492,1492,0
|
|
20230817,125200,133770576,1492,1492,1492,1492,0
|
|
20230817,125100,133770576,1492,1492,1492,1492,0
|
|
20230817,125000,133770576,1492,1492,1492,1492,0
|
|
20230817,124900,133770576,1492,1492,1492,1492,50
|
|
20230817,124800,133695976,1492,1492,1492,1492,50
|
|
20230817,124700,133621376,1492,1492,1492,1492,10
|
|
20230817,124600,133606456,1492,1492,1492,1492,0
|
|
20230817,124500,133606456,1492,1492,1492,1492,0
|
|
20230817,124400,133606456,1492,1492,1492,1492,0
|
|
20230817,124300,133606456,1492,1492,1492,1492,0
|
|
20230817,124200,133606456,1492,1492,1492,1492,0
|
|
20230817,124100,133606456,1492,1492,1492,1492,43
|
|
20230817,124000,133542300,1492,1492,1492,1492,0
|
|
20230817,123900,133542300,1492,1492,1492,1492,7
|
|
20230817,123800,133531856,1492,1496,1496,1492,16
|
|
20230817,123700,133507976,1496,1496,1496,1496,8
|
|
20230817,123600,133496008,1496,1496,1496,1496,30
|
|
20230817,123500,133451128,1496,1496,1496,1496,4
|
|
20230817,123400,133445144,1496,1496,1496,1496,0
|
|
20230817,123300,133445144,1496,1496,1496,1496,0
|
|
20230817,123200,133445144,1496,1496,1496,1496,6
|
|
20230817,123100,133436168,1496,1496,1496,1496,0
|
|
20230817,123000,133436168,1496,1496,1496,1496,4
|
|
20230817,122900,133430184,1490,1490,1490,1490,0
|
|
20230817,122800,133430184,1490,1490,1490,1490,30
|
|
20230817,122700,133385484,1497,1497,1497,1497,0
|
|
20230817,122600,133385484,1497,1497,1497,1497,0
|
|
20230817,122500,133385484,1497,1497,1497,1497,80
|
|
20230817,122400,133265724,1495,1495,1495,1495,0
|
|
20230817,122300,133265724,1495,1495,1495,1495,0
|
|
20230817,122200,133265724,1495,1495,1495,1495,0
|
|
20230817,122100,133265724,1495,1495,1495,1495,0
|
|
20230817,122000,133265724,1495,1495,1495,1495,0
|
|
20230817,121900,133265724,1495,1495,1495,1495,0
|
|
20230817,121800,133265724,1495,1495,1495,1495,100
|
|
20230817,121700,133116224,1495,1497,1497,1495,3
|
|
20230817,121600,133111735,1497,1497,1497,1497,1076
|
|
20230817,121500,131500963,1497,1497,1497,1497,31
|
|
20230817,121400,131454556,1497,1497,1497,1497,1
|
|
20230817,121300,131453059,1491,1491,1491,1491,0
|
|
20230817,121200,131453059,1491,1491,1491,1491,105
|
|
20230817,121100,131296504,1490,1490,1490,1490,10
|
|
20230817,121000,131281604,1490,1487,1491,1484,1041
|
|
20230817,120900,129735614,1495,1495,1495,1495,106
|
|
20230817,120800,129577144,1495,1494,1495,1494,1840
|
|
20230817,120700,126826544,1485,1485,1485,1485,0
|
|
20230817,120600,126826544,1485,1492,1492,1485,201
|
|
20230817,120500,126526659,1489,1489,1489,1489,0
|
|
20230817,120400,126526659,1489,1489,1489,1489,48
|
|
20230817,120300,126455187,1489,1489,1489,1489,600
|
|
20230817,120200,125561787,1489,1489,1489,1489,1
|
|
20230817,120100,125560298,1489,1489,1489,1489,19
|
|
20230817,120000,125532007,1484,1484,1484,1484,0
|
|
20230817,115900,125532007,1484,1484,1484,1484,0
|
|
20230817,115800,125532007,1484,1484,1484,1484,0
|
|
20230817,115700,125532007,1484,1484,1484,1484,0
|
|
20230817,115600,125532007,1484,1484,1484,1484,0
|
|
20230817,115500,125532007,1484,1484,1484,1484,10
|
|
20230817,115400,125517167,1487,1487,1487,1487,0
|
|
20230817,115300,125517167,1487,1487,1487,1487,20
|
|
20230817,115200,125487427,1488,1488,1488,1488,0
|
|
20230817,115100,125487427,1488,1488,1488,1488,0
|
|
20230817,115000,125487427,1488,1488,1488,1488,951
|
|
20230817,114900,124072339,1488,1488,1488,1488,0
|
|
20230817,114800,124072339,1488,1488,1488,1488,0
|
|
20230817,114700,124072339,1488,1488,1488,1488,1402
|
|
20230817,114600,121986163,1489,1489,1489,1489,0
|
|
20230817,114500,121986163,1489,1489,1489,1489,0
|
|
20230817,114400,121986163,1489,1489,1489,1489,0
|
|
20230817,114300,121986163,1489,1489,1489,1489,100
|
|
20230817,114200,121837263,1481,1481,1481,1481,150
|
|
20230817,114100,121615113,1481,1481,1481,1481,0
|
|
20230817,114000,121615113,1481,1480,1481,1480,1667
|
|
20230817,113900,119146957,1480,1480,1480,1480,0
|
|
20230817,113800,119146957,1480,1480,1480,1480,1
|
|
20230817,113700,119145477,1479,1479,1479,1479,0
|
|
20230817,113600,119145477,1479,1479,1479,1479,0
|
|
20230817,113500,119145477,1479,1479,1479,1479,0
|
|
20230817,113400,119145477,1479,1479,1479,1479,0
|
|
20230817,113300,119145477,1479,1479,1479,1479,2287
|
|
20230817,113200,115763004,1478,1478,1478,1478,0
|
|
20230817,113100,115763004,1478,1478,1478,1478,16
|
|
20230817,113000,115739356,1470,1470,1470,1470,0
|
|
20230817,112900,115739356,1470,1476,1476,1470,7451
|
|
20230817,112800,104767897,1478,1478,1478,1478,0
|
|
20230817,112700,104767897,1478,1478,1478,1478,0
|
|
20230817,112600,104767897,1478,1478,1478,1478,0
|
|
20230817,112500,104767897,1478,1478,1478,1478,4
|
|
20230817,112400,104761985,1479,1479,1479,1479,8
|
|
20230817,112300,104750153,1479,1479,1479,1479,0
|
|
20230817,112200,104750153,1479,1479,1479,1479,0
|
|
20230817,112100,104750153,1479,1479,1479,1479,447
|
|
20230817,112000,104089040,1479,1479,1479,1479,0
|
|
20230817,111900,104089040,1479,1479,1479,1479,0
|
|
20230817,111800,104089040,1479,1479,1479,1479,0
|
|
20230817,111700,104089040,1479,1479,1479,1479,0
|
|
20230817,111600,104089040,1479,1479,1479,1479,0
|
|
20230817,111500,104089040,1479,1479,1479,1479,3
|
|
20230817,111400,104084603,1479,1475,1479,1474,62
|
|
20230817,111300,103993186,1479,1479,1479,1479,1
|
|
20230817,111200,103991707,1479,1479,1479,1479,10
|
|
20230817,111100,103976917,1479,1479,1479,1479,670
|
|
20230817,111000,102985987,1479,1479,1479,1479,0
|
|
20230817,110900,102985987,1479,1479,1479,1479,0
|
|
20230817,110800,102985987,1479,1479,1479,1479,0
|
|
20230817,110700,102985987,1479,1479,1479,1479,0
|
|
20230817,110600,102985987,1479,1479,1479,1479,5
|
|
20230817,110500,102978592,1479,1479,1479,1479,10
|
|
20230817,110400,102963802,1479,1478,1479,1478,1000
|
|
20230817,110300,101485373,1478,1478,1478,1478,20
|
|
20230817,110200,101455813,1478,1478,1478,1478,0
|
|
20230817,110100,101455813,1478,1478,1478,1478,1
|
|
20230817,110000,101454335,1479,1479,1479,1479,0
|
|
20230817,105900,101454335,1479,1479,1479,1479,0
|
|
20230817,105800,101454335,1479,1479,1479,1479,0
|
|
20230817,105700,101454335,1479,1479,1479,1479,0
|
|
20230817,105600,101454335,1479,1479,1479,1479,0
|
|
20230817,105500,101454335,1479,1479,1479,1479,0
|
|
20230817,105400,101454335,1479,1479,1479,1479,0
|
|
20230817,105300,101454335,1479,1479,1479,1479,0
|
|
20230817,105200,101454335,1479,1479,1479,1479,0
|
|
20230817,105100,101454335,1479,1479,1479,1479,5
|
|
20230817,105000,101446940,1471,1479,1479,1471,9
|
|
20230817,104900,101433677,1475,1474,1475,1473,264
|
|
20230817,104800,101044498,1474,1474,1474,1474,0
|
|
20230817,104700,101044498,1474,1474,1474,1474,0
|
|
20230817,104600,101044498,1474,1474,1474,1474,0
|
|
20230817,104500,101044498,1474,1474,1474,1474,0
|
|
20230817,104400,101044498,1474,1474,1474,1474,0
|
|
20230817,104300,101044498,1474,1474,1474,1474,0
|
|
20230817,104200,101044498,1474,1471,1474,1469,1003
|
|
20230817,104100,99570886,1470,1470,1470,1470,126
|
|
20230817,104000,99385666,1470,1471,1471,1470,378
|
|
20230817,103900,98829993,1476,1476,1476,1476,5
|
|
20230817,103800,98822613,1479,1479,1479,1479,0
|
|
20230817,103700,98822613,1479,1479,1479,1479,0
|
|
20230817,103600,98822613,1479,1479,1479,1479,0
|
|
20230817,103500,98822613,1479,1479,1479,1479,0
|
|
20230817,103400,98822613,1479,1479,1479,1479,5
|
|
20230817,103300,98815218,1481,1472,1481,1472,5
|
|
20230817,103200,98807822,1470,1470,1470,1470,3
|
|
20230817,103100,98803412,1470,1470,1470,1470,89
|
|
20230817,103000,98672582,1470,1470,1470,1470,0
|
|
20230817,102900,98672582,1470,1471,1471,1470,2220
|
|
20230817,102800,95409181,1472,1472,1472,1472,0
|
|
20230817,102700,95409181,1472,1472,1472,1472,0
|
|
20230817,102600,95409181,1472,1472,1472,1472,2
|
|
20230817,102500,95406237,1470,1472,1472,1470,3594
|
|
20230817,102400,90121067,1472,1472,1472,1472,0
|
|
20230817,102300,90121067,1472,1472,1472,1472,868
|
|
20230817,102200,88843371,1472,1472,1472,1472,4
|
|
20230817,102100,88837483,1472,1473,1473,1472,6
|
|
20230817,102000,88828646,1472,1475,1475,1472,194
|
|
20230817,101900,88543074,1481,1481,1481,1481,0
|
|
20230817,101800,88543074,1481,1481,1481,1481,0
|
|
20230817,101700,88543074,1481,1481,1481,1481,0
|
|
20230817,101600,88543074,1481,1481,1481,1481,0
|
|
20230817,101500,88543074,1481,1481,1481,1481,0
|
|
20230817,101400,88543074,1481,1481,1481,1481,0
|
|
20230817,101300,88543074,1481,1481,1481,1481,9
|
|
20230817,101200,88529745,1481,1472,1481,1472,22
|
|
20230817,101100,88497262,1473,1483,1483,1473,1007
|
|
20230817,101000,87009517,1493,1493,1493,1493,0
|
|
20230817,100900,87009517,1493,1493,1493,1493,0
|
|
20230817,100800,87009517,1493,1485,1493,1485,53
|
|
20230817,100700,86930748,1479,1475,1479,1475,1248
|
|
20230817,100600,85087744,1475,1475,1475,1475,0
|
|
20230817,100500,85087744,1475,1475,1475,1475,0
|
|
20230817,100400,85087744,1475,1475,1475,1475,0
|
|
20230817,100300,85087744,1475,1471,1475,1471,10
|
|
20230817,100200,85073014,1475,1475,1475,1475,10
|
|
20230817,100100,85058264,1471,1471,1471,1471,635
|
|
20230817,100000,84124179,1471,1471,1471,1471,14
|
|
20230817,095900,84103585,1471,1472,1472,1471,1239
|
|
20230817,095800,82280935,1479,1472,1479,1472,1005
|
|
20230817,095700,80801540,1472,1479,1479,1472,38
|
|
20230817,095600,80745583,1472,1472,1472,1472,0
|
|
20230817,095500,80745583,1472,1475,1475,1472,4986
|
|
20230817,095400,73394636,1478,1479,1479,1478,1131
|
|
20230817,095300,71722187,1479,1479,1479,1479,192
|
|
20230817,095200,71438219,1479,1480,1480,1479,507
|
|
20230817,095100,70688356,1494,1494,1494,1494,0
|
|
20230817,095000,70688356,1494,1495,1495,1494,114
|
|
20230817,094900,70517940,1495,1482,1495,1482,7
|
|
20230817,094800,70507534,1482,1473,1482,1473,6169
|
|
20230817,094700,61411569,1471,1471,1471,1471,3
|
|
20230817,094600,61407156,1473,1473,1473,1473,0
|
|
20230817,094500,61407156,1473,1473,1473,1473,100
|
|
20230817,094400,61259856,1473,1467,1473,1466,3802
|
|
20230817,094300,55680077,1467,1470,1470,1466,211
|
|
20230817,094200,55370522,1471,1471,1471,1471,4
|
|
20230817,094100,55364638,1471,1470,1471,1470,1060
|
|
20230817,094000,53805400,1469,1469,1469,1469,3
|
|
20230817,093900,53800993,1465,1465,1465,1465,0
|
|
20230817,093800,53800993,1465,1465,1465,1465,400
|
|
20230817,093700,53214993,1470,1470,1470,1470,7
|
|
20230817,093600,53204703,1471,1471,1471,1471,0
|
|
20230817,093500,53204703,1471,1468,1471,1468,47
|
|
20230817,093400,53135695,1468,1461,1468,1461,1002
|
|
20230817,093300,51671759,1460,1461,1468,1460,679
|
|
20230817,093200,50680298,1469,1469,1471,1469,595
|
|
20230817,093100,49805413,1469,1461,1469,1460,186
|
|
20230817,093000,49533743,1469,1469,1469,1469,500
|
|
20230817,092900,48799243,1471,1470,1471,1460,10446
|
|
20230817,092800,33494225,1471,1472,1472,1471,3782
|
|
20230817,092700,27929671,1472,1472,1472,1472,100
|
|
20230817,092600,27782471,1472,1472,1472,1472,1686
|
|
20230817,092500,25300679,1472,1472,1472,1472,14
|
|
20230817,092400,25280071,1477,1477,1477,1477,0
|
|
20230817,092300,25280071,1477,1477,1477,1477,0
|
|
20230817,092200,25280071,1477,1477,1477,1477,12
|
|
20230817,092100,25262347,1471,1472,1472,1471,755
|
|
20230817,092000,24151504,1473,1477,1477,1473,509
|
|
20230817,091900,23401711,1477,1472,1477,1472,41
|
|
20230817,091800,23341354,1472,1473,1473,1471,4545
|
|
20230817,091700,16651779,1473,1475,1475,1473,1882
|
|
20230817,091600,13875919,1476,1475,1476,1475,208
|
|
20230817,091500,13569114,1475,1480,1480,1475,2498
|
|
20230817,091400,9884283,1482,1482,1482,1482,20
|
|
20230817,091300,9854643,1483,1483,1483,1483,65
|
|
20230817,091200,9758248,1483,1483,1483,1483,1
|
|
20230817,091100,9756765,1483,1483,1483,1483,0
|
|
20230817,091000,9756765,1483,1483,1483,1483,13
|
|
20230817,090900,9737486,1475,1484,1484,1475,115
|
|
20230817,090800,9567732,1476,1478,1484,1475,1242
|
|
20230817,090700,7734499,1478,1490,1490,1478,6
|
|
20230817,090600,7725583,1490,1484,1490,1483,722
|
|
20230817,090500,6654725,1492,1492,1492,1492,703
|
|
20230817,090400,5605849,1483,1483,1483,1483,0
|
|
20230817,090300,5605849,1483,1496,1496,1473,85
|
|
20230817,090200,5480156,1496,1486,1496,1470,1798
|
|
20230817,090100,2823485,1503,1503,1503,1503,8
|
|
20230817,090000,2811461,1486,1500,1500,1486,1879
|