610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190700,815556533,1447,1447,1447,1447,53562
|
|
20230802,190600,815556533,1447,1447,1447,1447,0
|
|
20230802,190500,815556533,1447,1447,1447,1447,0
|
|
20230802,190400,815556533,1447,1447,1447,1447,0
|
|
20230802,190300,815556533,1447,1447,1447,1447,0
|
|
20230802,190200,815556533,1447,1447,1447,1447,0
|
|
20230802,190100,815556533,1447,1447,1447,1447,0
|
|
20230802,190000,815556533,1447,1447,1447,1447,0
|
|
20230802,185900,815556533,1447,1447,1447,1447,0
|
|
20230802,185800,815556533,1447,1447,1447,1447,0
|
|
20230802,185700,815556533,1447,1447,1447,1447,0
|
|
20230802,185600,815556533,1447,1447,1447,1447,0
|
|
20230802,185500,815556533,1447,1447,1447,1447,0
|
|
20230802,185400,815556533,1447,1447,1447,1447,0
|
|
20230802,185300,815556533,1447,1447,1447,1447,0
|
|
20230802,185200,815556533,1447,1447,1447,1447,0
|
|
20230802,185100,815556533,1447,1447,1447,1447,0
|
|
20230802,185000,815556533,1447,1447,1447,1447,0
|
|
20230802,184900,815556533,1447,1447,1447,1447,0
|
|
20230802,184800,815556533,1447,1447,1447,1447,0
|
|
20230802,184700,815556533,1447,1447,1447,1447,0
|
|
20230802,184600,815556533,1447,1447,1447,1447,0
|
|
20230802,184500,815556533,1447,1447,1447,1447,0
|
|
20230802,184400,815556533,1447,1447,1447,1447,0
|
|
20230802,184300,815556533,1447,1447,1447,1447,0
|
|
20230802,184200,815556533,1447,1447,1447,1447,0
|
|
20230802,184100,815556533,1447,1447,1447,1447,0
|
|
20230802,184000,815556533,1447,1447,1447,1447,0
|
|
20230802,183900,815556533,1447,1447,1447,1447,0
|
|
20230802,183800,815556533,1447,1447,1447,1447,0
|
|
20230802,183700,815556533,1447,1447,1447,1447,53562
|
|
20230802,183600,815556533,1447,1447,1447,1447,0
|
|
20230802,183500,815556533,1447,1447,1447,1447,0
|
|
20230802,183400,815556533,1447,1447,1447,1447,0
|
|
20230802,183300,815556533,1447,1447,1447,1447,0
|
|
20230802,183200,815556533,1447,1447,1447,1447,0
|
|
20230802,183100,815556533,1447,1447,1447,1447,0
|
|
20230802,183000,815556533,1447,1447,1447,1447,0
|
|
20230802,182900,815556533,1447,1447,1447,1447,0
|
|
20230802,182800,815556533,1447,1447,1447,1447,0
|
|
20230802,182700,815556533,1447,1447,1447,1447,0
|
|
20230802,182600,815556533,1447,1447,1447,1447,0
|
|
20230802,182500,815556533,1447,1447,1447,1447,0
|
|
20230802,182400,815556533,1447,1447,1447,1447,0
|
|
20230802,182300,815556533,1447,1447,1447,1447,0
|
|
20230802,182200,815556533,1447,1447,1447,1447,0
|
|
20230802,182100,815556533,1447,1447,1447,1447,0
|
|
20230802,182000,815556533,1447,1447,1447,1447,0
|
|
20230802,181900,815556533,1447,1447,1447,1447,0
|
|
20230802,181800,815556533,1447,1447,1447,1447,0
|
|
20230802,181700,815556533,1447,1447,1447,1447,0
|
|
20230802,181600,815556533,1447,1447,1447,1447,0
|
|
20230802,181500,815556533,1447,1447,1447,1447,0
|
|
20230802,181400,815556533,1447,1447,1447,1447,0
|
|
20230802,181300,815556533,1447,1447,1447,1447,0
|
|
20230802,181200,815556533,1447,1447,1447,1447,0
|
|
20230802,181100,815556533,1447,1447,1447,1447,0
|
|
20230802,181000,815556533,1447,1447,1447,1447,0
|
|
20230802,180900,815556533,1447,1447,1447,1447,0
|
|
20230802,180800,815556533,1447,1447,1447,1447,0
|
|
20230802,180700,815556533,1447,1447,1447,1447,53562
|
|
20230802,180600,815556533,1447,1447,1447,1447,0
|
|
20230802,180500,815556533,1447,1447,1447,1447,0
|
|
20230802,180400,815556533,1447,1447,1447,1447,0
|
|
20230802,180300,815556533,1447,1447,1447,1447,0
|
|
20230802,180200,815556533,1447,1447,1447,1447,0
|
|
20230802,180100,815556533,1447,1447,1447,1447,0
|
|
20230802,180000,815556533,1447,1447,1447,1447,0
|
|
20230802,175900,815556533,1447,1447,1447,1447,0
|
|
20230802,175800,815556533,1447,1447,1447,1447,0
|
|
20230802,175700,815556533,1447,1447,1447,1447,0
|
|
20230802,175600,815556533,1447,1447,1447,1447,0
|
|
20230802,175500,815556533,1447,1447,1447,1447,0
|
|
20230802,175400,815556533,1447,1447,1447,1447,0
|
|
20230802,175300,815556533,1447,1447,1447,1447,0
|
|
20230802,175200,815556533,1447,1447,1447,1447,0
|
|
20230802,175100,815556533,1447,1447,1447,1447,0
|
|
20230802,175000,815556533,1447,1447,1447,1447,0
|
|
20230802,174900,815556533,1447,1447,1447,1447,0
|
|
20230802,174800,815556533,1447,1447,1447,1447,0
|
|
20230802,174700,815556533,1447,1447,1447,1447,0
|
|
20230802,174600,815556533,1447,1447,1447,1447,0
|
|
20230802,174500,815556533,1447,1447,1447,1447,0
|
|
20230802,174400,815556533,1447,1447,1447,1447,0
|
|
20230802,174300,815556533,1447,1447,1447,1447,0
|
|
20230802,174200,815556533,1447,1447,1447,1447,0
|
|
20230802,174100,815556533,1447,1447,1447,1447,0
|
|
20230802,174000,815556533,1447,1447,1447,1447,0
|
|
20230802,173900,815556533,1447,1447,1447,1447,0
|
|
20230802,173800,815556533,1447,1447,1447,1447,0
|
|
20230802,173700,815556533,1447,1447,1447,1447,53562
|
|
20230802,173600,815556533,1447,1447,1447,1447,0
|
|
20230802,173500,815556533,1447,1447,1447,1447,0
|
|
20230802,173400,815556533,1447,1447,1447,1447,0
|
|
20230802,173300,815556533,1447,1447,1447,1447,0
|
|
20230802,173200,815556533,1447,1447,1447,1447,0
|
|
20230802,173100,815556533,1447,1447,1447,1447,0
|
|
20230802,173000,815556533,1447,1447,1447,1447,0
|
|
20230802,172900,815556533,1447,1447,1447,1447,0
|
|
20230802,172800,815556533,1447,1447,1447,1447,0
|
|
20230802,172700,815556533,1447,1447,1447,1447,0
|
|
20230802,172600,815556533,1447,1447,1447,1447,0
|
|
20230802,172500,815556533,1447,1447,1447,1447,0
|
|
20230802,172400,815556533,1447,1447,1447,1447,0
|
|
20230802,172300,815556533,1447,1447,1447,1447,0
|
|
20230802,172200,815556533,1447,1447,1447,1447,0
|
|
20230802,172100,815556533,1447,1447,1447,1447,0
|
|
20230802,172000,815556533,1447,1447,1447,1447,0
|
|
20230802,171900,815556533,1447,1447,1447,1447,0
|
|
20230802,171800,815556533,1447,1447,1447,1447,0
|
|
20230802,171700,815556533,1447,1447,1447,1447,0
|
|
20230802,171600,815556533,1447,1447,1447,1447,0
|
|
20230802,171500,815556533,1447,1447,1447,1447,0
|
|
20230802,171400,815556533,1447,1447,1447,1447,0
|
|
20230802,171300,815556533,1447,1447,1447,1447,0
|
|
20230802,171200,815556533,1447,1447,1447,1447,0
|
|
20230802,171100,815556533,1447,1447,1447,1447,0
|
|
20230802,171000,815556533,1447,1447,1447,1447,0
|
|
20230802,170900,815556533,1447,1447,1447,1447,0
|
|
20230802,170800,815556533,1447,1447,1447,1447,0
|
|
20230802,170700,815556533,1447,1447,1447,1447,53562
|
|
20230802,170600,815556533,1447,1447,1447,1447,0
|
|
20230802,170500,815556533,1447,1447,1447,1447,0
|
|
20230802,170400,815556533,1447,1447,1447,1447,0
|
|
20230802,170300,815556533,1447,1447,1447,1447,0
|
|
20230802,170200,815556533,1447,1447,1447,1447,0
|
|
20230802,170100,815556533,1447,1447,1447,1447,0
|
|
20230802,170000,815556533,1447,1447,1447,1447,0
|
|
20230802,165900,815556533,1447,1447,1447,1447,0
|
|
20230802,165800,815556533,1447,1447,1447,1447,0
|
|
20230802,165700,815556533,1447,1447,1447,1447,0
|
|
20230802,165600,815556533,1447,1447,1447,1447,0
|
|
20230802,165500,815556533,1447,1447,1447,1447,0
|
|
20230802,165400,815556533,1447,1447,1447,1447,0
|
|
20230802,165300,815556533,1447,1447,1447,1447,0
|
|
20230802,165200,815556533,1447,1447,1447,1447,0
|
|
20230802,165100,815556533,1447,1447,1447,1447,0
|
|
20230802,165000,815556533,1447,1447,1447,1447,0
|
|
20230802,164900,815556533,1447,1447,1447,1447,0
|
|
20230802,164800,815556533,1447,1447,1447,1447,0
|
|
20230802,164700,815556533,1447,1447,1447,1447,0
|
|
20230802,164600,815556533,1447,1447,1447,1447,0
|
|
20230802,164500,815556533,1447,1447,1447,1447,0
|
|
20230802,164400,815556533,1447,1447,1447,1447,0
|
|
20230802,164300,815556533,1447,1447,1447,1447,0
|
|
20230802,164200,815556533,1447,1447,1447,1447,0
|
|
20230802,164100,815556533,1447,1447,1447,1447,0
|
|
20230802,164000,815556533,1447,1447,1447,1447,0
|
|
20230802,163900,815556533,1447,1447,1447,1447,0
|
|
20230802,163800,815556533,1447,1447,1447,1447,0
|
|
20230802,163700,815556533,1447,1447,1447,1447,53562
|
|
20230802,163600,815556533,1447,1447,1447,1447,0
|
|
20230802,163500,815556533,1447,1447,1447,1447,0
|
|
20230802,163400,815556533,1447,1447,1447,1447,0
|
|
20230802,163300,815556533,1447,1447,1447,1447,0
|
|
20230802,163200,815556533,1447,1447,1447,1447,0
|
|
20230802,163100,815556533,1447,1447,1447,1447,0
|
|
20230802,163000,815556533,1447,1447,1447,1447,0
|
|
20230802,162900,815556533,1447,1447,1447,1447,0
|
|
20230802,162800,815556533,1447,1447,1447,1447,0
|
|
20230802,162700,815556533,1447,1447,1447,1447,0
|
|
20230802,162600,815556533,1447,1447,1447,1447,0
|
|
20230802,162500,815556533,1447,1447,1447,1447,0
|
|
20230802,162400,815556533,1447,1447,1447,1447,0
|
|
20230802,162300,815556533,1447,1447,1447,1447,0
|
|
20230802,162200,815556533,1447,1447,1447,1447,0
|
|
20230802,162100,815556533,1447,1447,1447,1447,0
|
|
20230802,162000,815556533,1447,1447,1447,1447,0
|
|
20230802,161900,815556533,1447,1447,1447,1447,0
|
|
20230802,161800,815556533,1447,1447,1447,1447,0
|
|
20230802,161700,815556533,1447,1447,1447,1447,0
|
|
20230802,161600,815556533,1447,1447,1447,1447,0
|
|
20230802,161500,815556533,1447,1447,1447,1447,0
|
|
20230802,161400,815556533,1447,1447,1447,1447,0
|
|
20230802,161300,815556533,1447,1447,1447,1447,0
|
|
20230802,161200,815556533,1447,1447,1447,1447,0
|
|
20230802,161100,815556533,1447,1447,1447,1447,0
|
|
20230802,161000,815556533,1447,1447,1447,1447,0
|
|
20230802,160900,815556533,1447,1447,1447,1447,0
|
|
20230802,160800,815556533,1447,1447,1447,1447,0
|
|
20230802,160700,815556533,1447,1447,1447,1447,53562
|
|
20230802,160600,815556533,1447,1447,1447,1447,0
|
|
20230802,160500,815556533,1447,1447,1447,1447,0
|
|
20230802,160400,815556533,1447,1447,1447,1447,0
|
|
20230802,160300,815556533,1447,1447,1447,1447,0
|
|
20230802,160200,815556533,1447,1447,1447,1447,0
|
|
20230802,160100,815556533,1447,1447,1447,1447,0
|
|
20230802,160000,815556533,1447,1447,1447,1447,0
|
|
20230802,155900,815556533,1447,1447,1447,1447,0
|
|
20230802,155800,815556533,1447,1447,1447,1447,0
|
|
20230802,155700,815556533,1447,1447,1447,1447,0
|
|
20230802,155600,815556533,1447,1447,1447,1447,0
|
|
20230802,155500,815556533,1447,1447,1447,1447,0
|
|
20230802,155400,815556533,1447,1447,1447,1447,0
|
|
20230802,155300,815556533,1447,1447,1447,1447,0
|
|
20230802,155200,815556533,1447,1447,1447,1447,0
|
|
20230802,155100,815556533,1447,1447,1447,1447,0
|
|
20230802,155000,815556533,1447,1447,1447,1447,0
|
|
20230802,154900,815556533,1447,1447,1447,1447,0
|
|
20230802,154800,815556533,1447,1447,1447,1447,0
|
|
20230802,154700,815556533,1447,1447,1447,1447,0
|
|
20230802,154600,815556533,1447,1447,1447,1447,0
|
|
20230802,154500,815556533,1447,1447,1447,1447,0
|
|
20230802,154400,815556533,1447,1447,1447,1447,0
|
|
20230802,154300,815556533,1447,1447,1447,1447,0
|
|
20230802,154200,815556533,1447,1447,1447,1447,0
|
|
20230802,154100,815556533,1447,1447,1447,1447,0
|
|
20230802,154000,815556533,1447,1447,1447,1447,0
|
|
20230802,153900,815556533,1447,1447,1447,1447,0
|
|
20230802,153800,815556533,1447,1447,1447,1447,0
|
|
20230802,153700,815556533,1447,1447,1447,1447,53562
|
|
20230802,153600,815556533,1447,1447,1447,1447,0
|
|
20230802,153500,815556533,1447,1447,1447,1447,0
|
|
20230802,153400,815556533,1447,1447,1447,1447,0
|
|
20230802,153300,815556533,1447,1447,1447,1447,0
|
|
20230802,153200,815556533,1447,1447,1447,1447,0
|
|
20230802,153100,815556533,1447,1447,1447,1447,0
|
|
20230802,153000,815556533,1447,1447,1447,1447,53562
|
|
20230802,152900,738052319,1470,1470,1470,1470,0
|
|
20230802,152800,738052319,1470,1470,1470,1470,0
|
|
20230802,152700,738052319,1470,1470,1470,1470,0
|
|
20230802,152600,738052319,1470,1470,1470,1470,0
|
|
20230802,152500,738052319,1470,1470,1470,1470,0
|
|
20230802,152400,738052319,1470,1470,1470,1470,0
|
|
20230802,152300,738052319,1470,1470,1470,1470,0
|
|
20230802,152200,738052319,1470,1470,1470,1470,0
|
|
20230802,152100,738052319,1470,1470,1470,1470,0
|
|
20230802,152000,738052319,1470,1470,1470,1470,0
|
|
20230802,151900,738052319,1470,1470,1470,1469,3926
|
|
20230802,151800,732282029,1469,1471,1471,1469,1640
|
|
20230802,151700,729872189,1471,1469,1471,1468,693
|
|
20230802,151600,728854613,1470,1473,1473,1470,1512
|
|
20230802,151500,726631709,1473,1471,1473,1471,645
|
|
20230802,151400,725682910,1472,1475,1475,1472,112
|
|
20230802,151300,725518043,1471,1471,1471,1471,0
|
|
20230802,151200,725518043,1471,1471,1471,1471,1713
|
|
20230802,151100,722998220,1471,1475,1475,1471,3000
|
|
20230802,151000,718578672,1475,1476,1476,1475,141
|
|
20230802,150900,718370637,1478,1477,1478,1477,90
|
|
20230802,150800,718237697,1478,1479,1479,1478,648
|
|
20230802,150700,717279356,1480,1480,1480,1480,0
|
|
20230802,150600,717279356,1480,1483,1483,1480,162
|
|
20230802,150500,717039566,1487,1487,1487,1487,0
|
|
20230802,150400,717039566,1487,1487,1489,1487,728
|
|
20230802,150300,715956173,1488,1484,1488,1484,1901
|
|
20230802,150200,713131553,1479,1483,1485,1479,536
|
|
20230802,150100,712336035,1486,1483,1486,1480,2615
|
|
20230802,150000,708454841,1483,1480,1483,1480,1312
|
|
20230802,145900,706511050,1481,1476,1482,1476,2133
|
|
20230802,145800,703356897,1477,1475,1477,1475,844
|
|
20230802,145700,702111465,1475,1470,1475,1469,3935
|
|
20230802,145600,696321488,1471,1471,1471,1471,514
|
|
20230802,145500,695565394,1471,1471,1471,1471,0
|
|
20230802,145400,695565394,1471,1471,1471,1471,162
|
|
20230802,145300,695327092,1478,1478,1478,1478,0
|
|
20230802,145200,695327092,1478,1478,1478,1478,0
|
|
20230802,145100,695327092,1478,1478,1478,1478,0
|
|
20230802,145000,695327092,1478,1474,1478,1472,1565
|
|
20230802,144900,693021594,1479,1479,1479,1479,0
|
|
20230802,144800,693021594,1479,1474,1479,1474,155
|
|
20230802,144700,692793099,1479,1477,1479,1475,393
|
|
20230802,144600,692213231,1476,1479,1479,1476,1911
|
|
20230802,144500,689390973,1478,1479,1479,1478,20
|
|
20230802,144400,689361412,1478,1478,1478,1478,29
|
|
20230802,144300,689318550,1478,1478,1478,1478,0
|
|
20230802,144200,689318550,1478,1478,1478,1478,687
|
|
20230802,144100,688303164,1478,1478,1478,1478,0
|
|
20230802,144000,688303164,1478,1478,1478,1478,244
|
|
20230802,143900,687942532,1478,1478,1478,1478,0
|
|
20230802,143800,687942532,1478,1476,1478,1476,231
|
|
20230802,143700,687601574,1478,1478,1478,1478,3
|
|
20230802,143600,687597140,1476,1476,1476,1476,1000
|
|
20230802,143500,686121140,1478,1478,1478,1478,100
|
|
20230802,143400,685973340,1478,1478,1478,1478,0
|
|
20230802,143300,685973340,1478,1475,1478,1475,1165
|
|
20230802,143200,684254962,1475,1475,1475,1475,0
|
|
20230802,143100,684254962,1475,1475,1475,1475,0
|
|
20230802,143000,684254962,1475,1475,1475,1475,2
|
|
20230802,142900,684252012,1475,1475,1475,1475,4
|
|
20230802,142800,684246112,1474,1475,1476,1474,89
|
|
20230802,142700,684114920,1475,1474,1475,1472,603
|
|
20230802,142600,683226980,1478,1478,1478,1478,0
|
|
20230802,142500,683226980,1478,1478,1478,1478,4
|
|
20230802,142400,683221068,1478,1478,1478,1478,0
|
|
20230802,142300,683221068,1478,1478,1478,1478,0
|
|
20230802,142200,683221068,1478,1473,1478,1472,452
|
|
20230802,142100,682555425,1478,1478,1478,1478,1
|
|
20230802,142000,682553947,1473,1476,1476,1473,500
|
|
20230802,141900,681816964,1479,1479,1479,1479,0
|
|
20230802,141800,681816964,1479,1479,1479,1479,0
|
|
20230802,141700,681816964,1479,1479,1479,1479,4
|
|
20230802,141600,681811048,1479,1479,1479,1479,0
|
|
20230802,141500,681811048,1479,1479,1479,1479,1
|
|
20230802,141400,681809569,1479,1474,1479,1474,23
|
|
20230802,141300,681775649,1473,1473,1473,1472,1957
|
|
20230802,141200,678893579,1473,1474,1474,1473,361
|
|
20230802,141100,678361556,1474,1474,1474,1474,0
|
|
20230802,141000,678361556,1474,1476,1476,1474,2352
|
|
20230802,140900,674892375,1476,1476,1476,1476,1
|
|
20230802,140800,674890899,1475,1475,1475,1475,845
|
|
20230802,140700,673644524,1475,1475,1475,1475,0
|
|
20230802,140600,673644524,1475,1475,1475,1475,0
|
|
20230802,140500,673644524,1475,1475,1475,1475,600
|
|
20230802,140400,672759524,1478,1478,1478,1478,0
|
|
20230802,140300,672759524,1478,1478,1478,1478,0
|
|
20230802,140200,672759524,1478,1478,1478,1478,50
|
|
20230802,140100,672685624,1478,1478,1478,1478,1001
|
|
20230802,140000,671206146,1478,1476,1478,1471,5009
|
|
20230802,135900,663808921,1470,1470,1470,1470,0
|
|
20230802,135800,663808921,1470,1469,1470,1469,102
|
|
20230802,135700,663659074,1469,1472,1477,1469,8551
|
|
20230802,135600,651053447,1482,1482,1482,1482,0
|
|
20230802,135500,651053447,1482,1482,1482,1482,0
|
|
20230802,135400,651053447,1482,1482,1482,1482,1
|
|
20230802,135300,651051965,1472,1465,1472,1465,7562
|
|
20230802,135200,639945612,1463,1465,1465,1462,205
|
|
20230802,135100,639645894,1462,1464,1465,1462,2130
|
|
20230802,135000,636530357,1464,1465,1465,1464,275
|
|
20230802,134900,636127664,1465,1466,1466,1465,1393
|
|
20230802,134800,634086339,1466,1466,1466,1465,2708
|
|
20230802,134700,630118094,1466,1472,1472,1466,1798
|
|
20230802,134600,627481088,1469,1473,1474,1469,1307
|
|
20230802,134500,625560796,1474,1472,1474,1470,430
|
|
20230802,134400,624928666,1473,1475,1476,1473,28699
|
|
20230802,134300,582618403,1476,1477,1477,1475,6075
|
|
20230802,134200,573653786,1477,1477,1477,1477,125
|
|
20230802,134100,573469161,1477,1477,1477,1477,18
|
|
20230802,134000,573442575,1477,1477,1478,1476,94
|
|
20230802,133900,573303814,1479,1477,1479,1476,2245
|
|
20230802,133800,569989298,1477,1477,1477,1475,7297
|
|
20230802,133700,559222198,1477,1476,1477,1476,2090
|
|
20230802,133600,556135351,1477,1477,1477,1477,91
|
|
20230802,133500,556000944,1477,1477,1477,1476,407
|
|
20230802,133400,555399889,1477,1477,1477,1476,1447
|
|
20230802,133300,553262754,1478,1478,1478,1478,483
|
|
20230802,133200,552548880,1479,1478,1479,1478,219
|
|
20230802,133100,552225197,1478,1477,1478,1477,157
|
|
20230802,133000,551993296,1478,1477,1478,1477,122
|
|
20230802,132900,551813069,1477,1477,1478,1477,1820
|
|
20230802,132800,549124927,1477,1477,1477,1477,100
|
|
20230802,132700,548977227,1478,1478,1478,1477,91
|
|
20230802,132600,548842814,1477,1477,1477,1477,367
|
|
20230802,132500,548300755,1478,1478,1478,1478,2
|
|
20230802,132400,548297799,1477,1477,1477,1477,86
|
|
20230802,132300,548170777,1478,1478,1478,1477,109
|
|
20230802,132200,548009762,1477,1478,1478,1477,92
|
|
20230802,132100,547873873,1478,1478,1478,1477,2155
|
|
20230802,132000,544690915,1477,1478,1479,1477,279
|
|
20230802,131900,544278573,1480,1479,1480,1479,604
|
|
20230802,131800,543385256,1481,1481,1481,1481,0
|
|
20230802,131700,543385256,1481,1479,1481,1479,16
|
|
20230802,131600,543361590,1481,1480,1481,1480,2450
|
|
20230802,131500,539735589,1481,1484,1484,1481,9473
|
|
20230802,131400,525696711,1483,1483,1484,1483,43
|
|
20230802,131300,525632941,1484,1484,1484,1484,209
|
|
20230802,131200,525322785,1484,1483,1484,1483,23
|
|
20230802,131100,525288654,1484,1484,1484,1484,8
|
|
20230802,131000,525276782,1483,1483,1483,1482,337
|
|
20230802,130900,524777012,1483,1483,1483,1483,1
|
|
20230802,130800,524775529,1483,1483,1483,1483,5
|
|
20230802,130700,524768114,1483,1483,1483,1483,2
|
|
20230802,130600,524765148,1483,1482,1483,1482,2
|
|
20230802,130500,524762183,1482,1483,1483,1482,7
|
|
20230802,130400,524751804,1483,1483,1484,1482,89
|
|
20230802,130300,524619819,1483,1483,1483,1482,12
|
|
20230802,130200,524602024,1482,1481,1483,1481,797
|
|
20230802,130100,523421061,1481,1481,1481,1481,21
|
|
20230802,130000,523389960,1481,1481,1481,1481,37
|
|
20230802,125900,523335163,1481,1481,1481,1480,1127
|
|
20230802,125800,521666332,1481,1481,1481,1481,223
|
|
20230802,125700,521336069,1481,1483,1483,1481,3330
|
|
20230802,125600,516404231,1481,1483,1483,1481,1446
|
|
20230802,125500,514260008,1485,1485,1485,1485,1000
|
|
20230802,125400,512775008,1485,1483,1485,1482,6304
|
|
20230802,125300,503427188,1485,1485,1485,1485,1
|
|
20230802,125200,503425703,1483,1485,1485,1483,885
|
|
20230802,125100,502113218,1485,1485,1485,1485,1
|
|
20230802,125000,502111733,1485,1485,1485,1485,5
|
|
20230802,124900,502104308,1485,1484,1485,1484,176
|
|
20230802,124800,501843123,1484,1488,1488,1484,4596
|
|
20230802,124700,495022634,1485,1485,1485,1485,418
|
|
20230802,124600,494401904,1488,1486,1488,1486,1260
|
|
20230802,124500,492529542,1486,1487,1487,1486,426
|
|
20230802,124400,491896449,1488,1488,1488,1488,6
|
|
20230802,124300,491887521,1488,1487,1488,1487,68
|
|
20230802,124200,491786403,1487,1487,1487,1487,199
|
|
20230802,124100,491490490,1487,1488,1488,1487,310
|
|
20230802,124000,491029519,1488,1488,1488,1488,20
|
|
20230802,123900,490999759,1488,1488,1488,1488,36
|
|
20230802,123800,490946191,1489,1488,1489,1488,59
|
|
20230802,123700,490858370,1489,1490,1490,1489,386
|
|
20230802,123600,490283614,1490,1488,1490,1488,60
|
|
20230802,123500,490194221,1487,1487,1487,1487,410
|
|
20230802,123400,489584551,1487,1485,1487,1485,85
|
|
20230802,123300,489458267,1484,1484,1484,1484,0
|
|
20230802,123200,489458267,1484,1484,1484,1484,336
|
|
20230802,123100,488959643,1485,1485,1485,1485,67
|
|
20230802,123000,488860148,1485,1484,1485,1484,2160
|
|
20230802,122900,485654702,1485,1485,1485,1485,2
|
|
20230802,122800,485651732,1485,1485,1485,1485,8
|
|
20230802,122700,485639852,1486,1486,1486,1486,33
|
|
20230802,122600,485590814,1486,1486,1486,1486,50
|
|
20230802,122500,485516514,1485,1485,1485,1485,0
|
|
20230802,122400,485516514,1485,1485,1485,1485,0
|
|
20230802,122300,485516514,1485,1485,1485,1485,247
|
|
20230802,122200,485149719,1485,1485,1485,1485,0
|
|
20230802,122100,485149719,1485,1487,1487,1485,7
|
|
20230802,122000,485139322,1487,1487,1487,1487,4
|
|
20230802,121900,485133374,1484,1484,1484,1484,0
|
|
20230802,121800,485133374,1484,1484,1484,1484,16
|
|
20230802,121700,485109630,1484,1484,1484,1484,0
|
|
20230802,121600,485109630,1484,1484,1484,1484,47
|
|
20230802,121500,485039882,1483,1483,1483,1483,110
|
|
20230802,121400,484876752,1484,1484,1484,1484,0
|
|
20230802,121300,484876752,1484,1484,1484,1484,2011
|
|
20230802,121200,481892428,1484,1484,1484,1484,0
|
|
20230802,121100,481892428,1484,1484,1484,1484,0
|
|
20230802,121000,481892428,1484,1484,1484,1484,1409
|
|
20230802,120900,479801472,1491,1491,1491,1491,0
|
|
20230802,120800,479801472,1491,1491,1491,1491,0
|
|
20230802,120700,479801472,1491,1491,1491,1491,0
|
|
20230802,120600,479801472,1491,1491,1491,1491,0
|
|
20230802,120500,479801472,1491,1491,1491,1491,1
|
|
20230802,120400,479799981,1484,1491,1491,1484,2
|
|
20230802,120300,479797006,1490,1491,1491,1490,12
|
|
20230802,120200,479779125,1491,1491,1491,1491,0
|
|
20230802,120100,479779125,1491,1491,1491,1491,5
|
|
20230802,120000,479771670,1484,1484,1484,1484,2110
|
|
20230802,115900,476640430,1484,1484,1484,1484,5
|
|
20230802,115800,476633010,1484,1484,1484,1484,9
|
|
20230802,115700,476619654,1483,1483,1483,1483,520
|
|
20230802,115600,475848494,1483,1483,1484,1483,133
|
|
20230802,115500,475651249,1483,1484,1484,1483,666
|
|
20230802,115400,474663405,1484,1483,1484,1483,80
|
|
20230802,115300,474544763,1484,1484,1484,1484,21
|
|
20230802,115200,474513599,1484,1484,1484,1484,80
|
|
20230802,115100,474394879,1484,1484,1484,1484,0
|
|
20230802,115000,474394879,1484,1484,1484,1484,0
|
|
20230802,114900,474394879,1484,1484,1484,1484,110
|
|
20230802,114800,474231639,1482,1483,1484,1482,952
|
|
20230802,114700,472820335,1484,1484,1484,1484,512
|
|
20230802,114600,472060527,1484,1485,1485,1483,1136
|
|
20230802,114500,470374819,1488,1488,1488,1488,1
|
|
20230802,114400,470373331,1481,1488,1488,1481,3803
|
|
20230802,114300,464728256,1491,1491,1491,1491,0
|
|
20230802,114200,464728256,1491,1491,1491,1491,0
|
|
20230802,114100,464728256,1491,1491,1491,1491,0
|
|
20230802,114000,464728256,1491,1485,1491,1485,88
|
|
20230802,113900,464597570,1485,1487,1487,1485,9131
|
|
20230802,113800,451032660,1486,1488,1488,1486,252
|
|
20230802,113700,450658128,1488,1487,1488,1487,868
|
|
20230802,113600,449367342,1488,1488,1489,1487,2092
|
|
20230802,113500,446254457,1489,1491,1491,1489,5040
|
|
20230802,113400,438745194,1491,1491,1491,1491,97
|
|
20230802,113300,438600567,1490,1493,1493,1490,5977
|
|
20230802,113200,429689617,1493,1493,1493,1493,0
|
|
20230802,113100,429689617,1493,1493,1493,1492,422
|
|
20230802,113000,429059671,1492,1498,1498,1492,455
|
|
20230802,112900,428380641,1492,1492,1492,1492,0
|
|
20230802,112800,428380641,1492,1492,1492,1492,700
|
|
20230802,112700,427336241,1495,1492,1500,1491,476
|
|
20230802,112600,426626235,1492,1492,1492,1492,383
|
|
20230802,112500,426054799,1492,1500,1500,1492,2279
|
|
20230802,112400,422651672,1496,1496,1496,1496,176
|
|
20230802,112300,422388376,1496,1494,1496,1493,821
|
|
20230802,112200,421161897,1494,1496,1496,1494,2805
|
|
20230802,112100,416967506,1496,1496,1496,1496,407
|
|
20230802,112000,416358634,1500,1499,1500,1497,838
|
|
20230802,111900,415103243,1500,1499,1500,1499,143
|
|
20230802,111800,414888866,1500,1500,1501,1500,1685
|
|
20230802,111700,412361066,1500,1500,1500,1500,4322
|
|
20230802,111600,405878066,1500,1501,1501,1500,1964
|
|
20230802,111500,402931343,1503,1503,1503,1503,0
|
|
20230802,111400,402931343,1503,1503,1503,1500,5202
|
|
20230802,111300,395128037,1503,1501,1503,1501,2742
|
|
20230802,111200,391012293,1501,1501,1501,1501,0
|
|
20230802,111100,391012293,1501,1502,1503,1501,2896
|
|
20230802,111000,386663971,1502,1502,1502,1502,17
|
|
20230802,110900,386638437,1502,1502,1502,1502,1691
|
|
20230802,110800,384098555,1502,1502,1502,1502,500
|
|
20230802,110700,383347555,1503,1503,1503,1503,210
|
|
20230802,110600,383031925,1503,1502,1503,1502,39
|
|
20230802,110500,382973309,1503,1503,1503,1503,1683
|
|
20230802,110400,380443760,1503,1503,1503,1503,100
|
|
20230802,110300,380293460,1503,1503,1503,1503,180
|
|
20230802,110200,380022920,1504,1505,1505,1504,256
|
|
20230802,110100,379637895,1505,1505,1505,1505,478
|
|
20230802,110000,378918505,1506,1506,1506,1505,4317
|
|
20230802,105900,372421367,1507,1507,1507,1507,63
|
|
20230802,105800,372326426,1507,1507,1507,1507,7123
|
|
20230802,105700,361592065,1507,1507,1507,1506,3481
|
|
20230802,105600,356346459,1506,1507,1507,1506,53
|
|
20230802,105500,356266627,1506,1508,1508,1506,6338
|
|
20230802,105400,346717654,1509,1509,1509,1509,2615
|
|
20230802,105300,342771619,1509,1509,1509,1509,256
|
|
20230802,105200,342385315,1509,1511,1511,1509,764
|
|
20230802,105100,341232246,1514,1514,1514,1514,146
|
|
20230802,105000,341011202,1514,1514,1514,1514,1
|
|
20230802,104900,341009688,1513,1513,1513,1513,100
|
|
20230802,104800,340858388,1514,1514,1514,1514,2
|
|
20230802,104700,340855360,1514,1508,1514,1507,224
|
|
20230802,104600,340516989,1514,1509,1514,1508,1016
|
|
20230802,104500,338982865,1509,1511,1511,1509,1165
|
|
20230802,104400,337224314,1514,1513,1514,1513,2
|
|
20230802,104300,337221287,1514,1509,1514,1509,91
|
|
20230802,104200,337083963,1510,1510,1510,1510,6110
|
|
20230802,104100,327857863,1514,1514,1514,1514,600
|
|
20230802,104000,326949463,1514,1510,1514,1506,947
|
|
20230802,103900,325523245,1506,1509,1509,1506,14327
|
|
20230802,103800,303926720,1509,1509,1509,1509,2101
|
|
20230802,103700,300756311,1510,1510,1510,1510,2372
|
|
20230802,103600,297174591,1510,1511,1512,1510,1520
|
|
20230802,103500,294878061,1511,1511,1511,1511,0
|
|
20230802,103400,294878061,1511,1513,1513,1510,5289
|
|
20230802,103300,286882842,1514,1515,1515,1514,914
|
|
20230802,103200,285499007,1515,1515,1515,1515,500
|
|
20230802,103100,284741507,1515,1516,1516,1515,1900
|
|
20230802,103000,281862986,1516,1517,1517,1516,3946
|
|
20230802,102900,275878804,1517,1517,1517,1517,1
|
|
20230802,102800,275877287,1516,1519,1519,1516,3817
|
|
20230802,102700,270084405,1520,1520,1520,1520,530
|
|
20230802,102600,269278805,1519,1523,1523,1519,12546
|
|
20230802,102500,250199203,1523,1523,1523,1523,84
|
|
20230802,102400,250071271,1525,1525,1525,1525,0
|
|
20230802,102300,250071271,1525,1525,1525,1525,2246
|
|
20230802,102200,246646121,1526,1528,1528,1526,636
|
|
20230802,102100,245675255,1529,1531,1531,1529,30
|
|
20230802,102000,245629365,1531,1532,1532,1530,41
|
|
20230802,101900,245566613,1526,1526,1526,1526,401
|
|
20230802,101800,244954687,1526,1532,1532,1526,565
|
|
20230802,101700,244092107,1533,1533,1533,1533,0
|
|
20230802,101600,244092107,1533,1533,1533,1533,0
|
|
20230802,101500,244092107,1533,1533,1533,1533,0
|
|
20230802,101400,244092107,1533,1533,1533,1533,0
|
|
20230802,101300,244092107,1533,1532,1533,1532,101
|
|
20230802,101200,243937275,1533,1533,1533,1533,1
|
|
20230802,101100,243935742,1525,1533,1533,1525,25248
|
|
20230802,101000,205261520,1533,1534,1534,1533,2178
|
|
20230802,100900,201920541,1535,1536,1536,1535,4156
|
|
20230802,100800,195539517,1537,1538,1538,1537,1410
|
|
20230802,100700,193372337,1538,1538,1538,1538,0
|
|
20230802,100600,193372337,1538,1538,1538,1538,417
|
|
20230802,100500,192730991,1538,1538,1538,1538,0
|
|
20230802,100400,192730991,1538,1538,1538,1538,10
|
|
20230802,100300,192715611,1538,1538,1538,1538,10
|
|
20230802,100200,192700231,1541,1543,1543,1541,12
|
|
20230802,100100,192681737,1543,1543,1543,1543,14
|
|
20230802,100000,192660135,1543,1543,1543,1543,1
|
|
20230802,095900,192658592,1537,1537,1537,1537,0
|
|
20230802,095800,192658592,1537,1543,1543,1537,1432
|
|
20230802,095700,190451608,1543,1543,1543,1543,0
|
|
20230802,095600,190451608,1543,1543,1543,1543,644
|
|
20230802,095500,189457916,1543,1543,1543,1543,331
|
|
20230802,095400,188947183,1543,1539,1543,1539,2766
|
|
20230802,095300,184680973,1539,1539,1539,1536,606
|
|
20230802,095200,183749659,1536,1536,1536,1536,117
|
|
20230802,095100,183569947,1533,1533,1536,1533,656
|
|
20230802,095000,182564296,1533,1535,1536,1533,8119
|
|
20230802,094900,170109080,1535,1536,1536,1535,688
|
|
20230802,094800,169052500,1536,1536,1536,1536,10
|
|
20230802,094700,169037140,1536,1536,1536,1536,2400
|
|
20230802,094600,165350740,1537,1538,1538,1537,1478
|
|
20230802,094500,163078084,1540,1540,1540,1540,1070
|
|
20230802,094400,161430284,1540,1542,1542,1540,382
|
|
20230802,094300,160841706,1542,1541,1542,1541,2003
|
|
20230802,094200,157755080,1542,1549,1549,1542,1447
|
|
20230802,094100,155522667,1549,1549,1549,1549,102
|
|
20230802,094000,155364669,1550,1550,1550,1550,131
|
|
20230802,093900,155161619,1550,1542,1550,1542,3164
|
|
20230802,093800,150266325,1546,1543,1546,1542,61
|
|
20230802,093700,150172249,1547,1547,1547,1547,11
|
|
20230802,093600,150155232,1545,1547,1547,1545,1121
|
|
20230802,093500,148422455,1547,1540,1548,1540,60
|
|
20230802,093400,148329983,1540,1540,1540,1540,319
|
|
20230802,093300,147838723,1549,1541,1549,1539,3054
|
|
20230802,093200,143135784,1550,1550,1552,1541,5183
|
|
20230802,093100,135128319,1542,1553,1553,1542,609
|
|
20230802,093000,134188014,1541,1561,1561,1541,12224
|
|
20230802,092900,115181539,1558,1550,1561,1550,17273
|
|
20230802,092800,88335798,1549,1546,1549,1544,5724
|
|
20230802,092700,79483952,1545,1541,1546,1540,8847
|
|
20230802,092600,65850445,1541,1538,1541,1538,1563
|
|
20230802,092500,63444148,1537,1537,1538,1537,2440
|
|
20230802,092400,59693867,1537,1532,1537,1532,2042
|
|
20230802,092300,56559300,1531,1524,1531,1524,5935
|
|
20230802,092200,47486778,1523,1523,1523,1523,933
|
|
20230802,092100,46065819,1523,1523,1523,1523,0
|
|
20230802,092000,46065819,1523,1523,1524,1523,1261
|
|
20230802,091900,44145315,1523,1520,1523,1520,225
|
|
20230802,091800,43803255,1521,1521,1521,1521,711
|
|
20230802,091700,42721824,1520,1523,1523,1520,301
|
|
20230802,091600,42264004,1523,1518,1523,1518,1194
|
|
20230802,091500,40446021,1518,1518,1518,1518,4
|
|
20230802,091400,40439949,1515,1515,1515,1515,0
|
|
20230802,091300,40439949,1515,1515,1515,1515,2
|
|
20230802,091200,40436919,1515,1519,1520,1515,594
|
|
20230802,091100,39535450,1518,1518,1518,1518,0
|
|
20230802,091000,39535450,1518,1518,1518,1518,10
|
|
20230802,090900,39520270,1518,1518,1518,1518,0
|
|
20230802,090800,39520270,1518,1511,1518,1511,763
|
|
20230802,090700,38362043,1518,1511,1518,1510,233
|
|
20230802,090600,38010148,1510,1511,1520,1509,1975
|
|
20230802,090500,35027013,1511,1511,1511,1508,6648
|
|
20230802,090400,24985817,1511,1511,1511,1511,616
|
|
20230802,090300,24055041,1511,1511,1511,1507,470
|
|
20230802,090200,23346173,1511,1528,1528,1511,6062
|
|
20230802,090100,14154616,1528,1527,1528,1521,2348
|
|
20230802,090000,10573935,1528,1528,1528,1526,6923
|