610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190700,481797855,1369,1369,1369,1369,18321
|
|
20230814,190600,481797855,1369,1369,1369,1369,0
|
|
20230814,190500,481797855,1369,1369,1369,1369,0
|
|
20230814,190400,481797855,1369,1369,1369,1369,0
|
|
20230814,190300,481797855,1369,1369,1369,1369,0
|
|
20230814,190200,481797855,1369,1369,1369,1369,0
|
|
20230814,190100,481797855,1369,1369,1369,1369,0
|
|
20230814,190000,481797855,1369,1369,1369,1369,0
|
|
20230814,185900,481797855,1369,1369,1369,1369,0
|
|
20230814,185800,481797855,1369,1369,1369,1369,0
|
|
20230814,185700,481797855,1369,1369,1369,1369,0
|
|
20230814,185600,481797855,1369,1369,1369,1369,0
|
|
20230814,185500,481797855,1369,1369,1369,1369,0
|
|
20230814,185400,481797855,1369,1369,1369,1369,0
|
|
20230814,185300,481797855,1369,1369,1369,1369,0
|
|
20230814,185200,481797855,1369,1369,1369,1369,0
|
|
20230814,185100,481797855,1369,1369,1369,1369,0
|
|
20230814,185000,481797855,1369,1369,1369,1369,0
|
|
20230814,184900,481797855,1369,1369,1369,1369,0
|
|
20230814,184800,481797855,1369,1369,1369,1369,0
|
|
20230814,184700,481797855,1369,1369,1369,1369,0
|
|
20230814,184600,481797855,1369,1369,1369,1369,0
|
|
20230814,184500,481797855,1369,1369,1369,1369,0
|
|
20230814,184400,481797855,1369,1369,1369,1369,0
|
|
20230814,184300,481797855,1369,1369,1369,1369,0
|
|
20230814,184200,481797855,1369,1369,1369,1369,0
|
|
20230814,184100,481797855,1369,1369,1369,1369,0
|
|
20230814,184000,481797855,1369,1369,1369,1369,0
|
|
20230814,183900,481797855,1369,1369,1369,1369,0
|
|
20230814,183800,481797855,1369,1369,1369,1369,0
|
|
20230814,183700,481797855,1369,1369,1369,1369,18321
|
|
20230814,183600,481797855,1369,1369,1369,1369,0
|
|
20230814,183500,481797855,1369,1369,1369,1369,0
|
|
20230814,183400,481797855,1369,1369,1369,1369,0
|
|
20230814,183300,481797855,1369,1369,1369,1369,0
|
|
20230814,183200,481797855,1369,1369,1369,1369,0
|
|
20230814,183100,481797855,1369,1369,1369,1369,0
|
|
20230814,183000,481797855,1369,1369,1369,1369,0
|
|
20230814,182900,481797855,1369,1369,1369,1369,0
|
|
20230814,182800,481797855,1369,1369,1369,1369,0
|
|
20230814,182700,481797855,1369,1369,1369,1369,0
|
|
20230814,182600,481797855,1369,1369,1369,1369,0
|
|
20230814,182500,481797855,1369,1369,1369,1369,0
|
|
20230814,182400,481797855,1369,1369,1369,1369,0
|
|
20230814,182300,481797855,1369,1369,1369,1369,0
|
|
20230814,182200,481797855,1369,1369,1369,1369,0
|
|
20230814,182100,481797855,1369,1369,1369,1369,0
|
|
20230814,182000,481797855,1369,1369,1369,1369,0
|
|
20230814,181900,481797855,1369,1369,1369,1369,0
|
|
20230814,181800,481797855,1369,1369,1369,1369,0
|
|
20230814,181700,481797855,1369,1369,1369,1369,0
|
|
20230814,181600,481797855,1369,1369,1369,1369,0
|
|
20230814,181500,481797855,1369,1369,1369,1369,0
|
|
20230814,181400,481797855,1369,1369,1369,1369,0
|
|
20230814,181300,481797855,1369,1369,1369,1369,0
|
|
20230814,181200,481797855,1369,1369,1369,1369,0
|
|
20230814,181100,481797855,1369,1369,1369,1369,0
|
|
20230814,181000,481797855,1369,1369,1369,1369,0
|
|
20230814,180900,481797855,1369,1369,1369,1369,0
|
|
20230814,180800,481797855,1369,1369,1369,1369,0
|
|
20230814,180700,481797855,1369,1369,1369,1369,18321
|
|
20230814,180600,481797855,1369,1369,1369,1369,0
|
|
20230814,180500,481797855,1369,1369,1369,1369,0
|
|
20230814,180400,481797855,1369,1369,1369,1369,0
|
|
20230814,180300,481797855,1369,1369,1369,1369,0
|
|
20230814,180200,481797855,1369,1369,1369,1369,0
|
|
20230814,180100,481797855,1369,1369,1369,1369,0
|
|
20230814,180000,481797855,1369,1369,1369,1369,0
|
|
20230814,175900,481797855,1369,1369,1369,1369,0
|
|
20230814,175800,481797855,1369,1369,1369,1369,0
|
|
20230814,175700,481797855,1369,1369,1369,1369,0
|
|
20230814,175600,481797855,1369,1369,1369,1369,0
|
|
20230814,175500,481797855,1369,1369,1369,1369,0
|
|
20230814,175400,481797855,1369,1369,1369,1369,0
|
|
20230814,175300,481797855,1369,1369,1369,1369,0
|
|
20230814,175200,481797855,1369,1369,1369,1369,0
|
|
20230814,175100,481797855,1369,1369,1369,1369,0
|
|
20230814,175000,481797855,1369,1369,1369,1369,0
|
|
20230814,174900,481797855,1369,1369,1369,1369,0
|
|
20230814,174800,481797855,1369,1369,1369,1369,0
|
|
20230814,174700,481797855,1369,1369,1369,1369,0
|
|
20230814,174600,481797855,1369,1369,1369,1369,0
|
|
20230814,174500,481797855,1369,1369,1369,1369,0
|
|
20230814,174400,481797855,1369,1369,1369,1369,0
|
|
20230814,174300,481797855,1369,1369,1369,1369,0
|
|
20230814,174200,481797855,1369,1369,1369,1369,0
|
|
20230814,174100,481797855,1369,1369,1369,1369,0
|
|
20230814,174000,481797855,1369,1369,1369,1369,0
|
|
20230814,173900,481797855,1369,1369,1369,1369,0
|
|
20230814,173800,481797855,1369,1369,1369,1369,0
|
|
20230814,173700,481797855,1369,1369,1369,1369,18321
|
|
20230814,173600,481797855,1369,1369,1369,1369,0
|
|
20230814,173500,481797855,1369,1369,1369,1369,0
|
|
20230814,173400,481797855,1369,1369,1369,1369,0
|
|
20230814,173300,481797855,1369,1369,1369,1369,0
|
|
20230814,173200,481797855,1369,1369,1369,1369,0
|
|
20230814,173100,481797855,1369,1369,1369,1369,0
|
|
20230814,173000,481797855,1369,1369,1369,1369,0
|
|
20230814,172900,481797855,1369,1369,1369,1369,0
|
|
20230814,172800,481797855,1369,1369,1369,1369,0
|
|
20230814,172700,481797855,1369,1369,1369,1369,0
|
|
20230814,172600,481797855,1369,1369,1369,1369,0
|
|
20230814,172500,481797855,1369,1369,1369,1369,0
|
|
20230814,172400,481797855,1369,1369,1369,1369,0
|
|
20230814,172300,481797855,1369,1369,1369,1369,0
|
|
20230814,172200,481797855,1369,1369,1369,1369,0
|
|
20230814,172100,481797855,1369,1369,1369,1369,0
|
|
20230814,172000,481797855,1369,1369,1369,1369,0
|
|
20230814,171900,481797855,1369,1369,1369,1369,0
|
|
20230814,171800,481797855,1369,1369,1369,1369,0
|
|
20230814,171700,481797855,1369,1369,1369,1369,0
|
|
20230814,171600,481797855,1369,1369,1369,1369,0
|
|
20230814,171500,481797855,1369,1369,1369,1369,0
|
|
20230814,171400,481797855,1369,1369,1369,1369,0
|
|
20230814,171300,481797855,1369,1369,1369,1369,0
|
|
20230814,171200,481797855,1369,1369,1369,1369,0
|
|
20230814,171100,481797855,1369,1369,1369,1369,0
|
|
20230814,171000,481797855,1369,1369,1369,1369,0
|
|
20230814,170900,481797855,1369,1369,1369,1369,0
|
|
20230814,170800,481797855,1369,1369,1369,1369,0
|
|
20230814,170700,481797855,1369,1369,1369,1369,18321
|
|
20230814,170600,481797855,1369,1369,1369,1369,0
|
|
20230814,170500,481797855,1369,1369,1369,1369,0
|
|
20230814,170400,481797855,1369,1369,1369,1369,0
|
|
20230814,170300,481797855,1369,1369,1369,1369,0
|
|
20230814,170200,481797855,1369,1369,1369,1369,0
|
|
20230814,170100,481797855,1369,1369,1369,1369,0
|
|
20230814,170000,481797855,1369,1369,1369,1369,0
|
|
20230814,165900,481797855,1369,1369,1369,1369,0
|
|
20230814,165800,481797855,1369,1369,1369,1369,0
|
|
20230814,165700,481797855,1369,1369,1369,1369,0
|
|
20230814,165600,481797855,1369,1369,1369,1369,0
|
|
20230814,165500,481797855,1369,1369,1369,1369,0
|
|
20230814,165400,481797855,1369,1369,1369,1369,0
|
|
20230814,165300,481797855,1369,1369,1369,1369,0
|
|
20230814,165200,481797855,1369,1369,1369,1369,0
|
|
20230814,165100,481797855,1369,1369,1369,1369,0
|
|
20230814,165000,481797855,1369,1369,1369,1369,0
|
|
20230814,164900,481797855,1369,1369,1369,1369,0
|
|
20230814,164800,481797855,1369,1369,1369,1369,0
|
|
20230814,164700,481797855,1369,1369,1369,1369,0
|
|
20230814,164600,481797855,1369,1369,1369,1369,0
|
|
20230814,164500,481797855,1369,1369,1369,1369,0
|
|
20230814,164400,481797855,1369,1369,1369,1369,0
|
|
20230814,164300,481797855,1369,1369,1369,1369,0
|
|
20230814,164200,481797855,1369,1369,1369,1369,0
|
|
20230814,164100,481797855,1369,1369,1369,1369,0
|
|
20230814,164000,481797855,1369,1369,1369,1369,0
|
|
20230814,163900,481797855,1369,1369,1369,1369,0
|
|
20230814,163800,481797855,1369,1369,1369,1369,0
|
|
20230814,163700,481797855,1369,1369,1369,1369,18321
|
|
20230814,163600,481797855,1369,1369,1369,1369,0
|
|
20230814,163500,481797855,1369,1369,1369,1369,0
|
|
20230814,163400,481797855,1369,1369,1369,1369,0
|
|
20230814,163300,481797855,1369,1369,1369,1369,0
|
|
20230814,163200,481797855,1369,1369,1369,1369,0
|
|
20230814,163100,481797855,1369,1369,1369,1369,0
|
|
20230814,163000,481797855,1369,1369,1369,1369,0
|
|
20230814,162900,481797855,1369,1369,1369,1369,0
|
|
20230814,162800,481797855,1369,1369,1369,1369,0
|
|
20230814,162700,481797855,1369,1369,1369,1369,0
|
|
20230814,162600,481797855,1369,1369,1369,1369,0
|
|
20230814,162500,481797855,1369,1369,1369,1369,0
|
|
20230814,162400,481797855,1369,1369,1369,1369,0
|
|
20230814,162300,481797855,1369,1369,1369,1369,0
|
|
20230814,162200,481797855,1369,1369,1369,1369,0
|
|
20230814,162100,481797855,1369,1369,1369,1369,0
|
|
20230814,162000,481797855,1369,1369,1369,1369,0
|
|
20230814,161900,481797855,1369,1369,1369,1369,0
|
|
20230814,161800,481797855,1369,1369,1369,1369,0
|
|
20230814,161700,481797855,1369,1369,1369,1369,0
|
|
20230814,161600,481797855,1369,1369,1369,1369,0
|
|
20230814,161500,481797855,1369,1369,1369,1369,0
|
|
20230814,161400,481797855,1369,1369,1369,1369,0
|
|
20230814,161300,481797855,1369,1369,1369,1369,0
|
|
20230814,161200,481797855,1369,1369,1369,1369,0
|
|
20230814,161100,481797855,1369,1369,1369,1369,0
|
|
20230814,161000,481797855,1369,1369,1369,1369,0
|
|
20230814,160900,481797855,1369,1369,1369,1369,0
|
|
20230814,160800,481797855,1369,1369,1369,1369,0
|
|
20230814,160700,481797855,1369,1369,1369,1369,18321
|
|
20230814,160600,481797855,1369,1369,1369,1369,0
|
|
20230814,160500,481797855,1369,1369,1369,1369,0
|
|
20230814,160400,481797855,1369,1369,1369,1369,0
|
|
20230814,160300,481797855,1369,1369,1369,1369,0
|
|
20230814,160200,481797855,1369,1369,1369,1369,0
|
|
20230814,160100,481797855,1369,1369,1369,1369,0
|
|
20230814,160000,481797855,1369,1369,1369,1369,0
|
|
20230814,155900,481797855,1369,1369,1369,1369,0
|
|
20230814,155800,481797855,1369,1369,1369,1369,0
|
|
20230814,155700,481797855,1369,1369,1369,1369,0
|
|
20230814,155600,481797855,1369,1369,1369,1369,0
|
|
20230814,155500,481797855,1369,1369,1369,1369,0
|
|
20230814,155400,481797855,1369,1369,1369,1369,0
|
|
20230814,155300,481797855,1369,1369,1369,1369,0
|
|
20230814,155200,481797855,1369,1369,1369,1369,0
|
|
20230814,155100,481797855,1369,1369,1369,1369,0
|
|
20230814,155000,481797855,1369,1369,1369,1369,0
|
|
20230814,154900,481797855,1369,1369,1369,1369,0
|
|
20230814,154800,481797855,1369,1369,1369,1369,0
|
|
20230814,154700,481797855,1369,1369,1369,1369,0
|
|
20230814,154600,481797855,1369,1369,1369,1369,0
|
|
20230814,154500,481797855,1369,1369,1369,1369,0
|
|
20230814,154400,481797855,1369,1369,1369,1369,0
|
|
20230814,154300,481797855,1369,1369,1369,1369,0
|
|
20230814,154200,481797855,1369,1369,1369,1369,0
|
|
20230814,154100,481797855,1369,1369,1369,1369,0
|
|
20230814,154000,481797855,1369,1369,1369,1369,0
|
|
20230814,153900,481797855,1369,1369,1369,1369,0
|
|
20230814,153800,481797855,1369,1369,1369,1369,0
|
|
20230814,153700,481797855,1369,1369,1369,1369,18321
|
|
20230814,153600,481797855,1369,1369,1369,1369,0
|
|
20230814,153500,481797855,1369,1369,1369,1369,0
|
|
20230814,153400,481797855,1369,1369,1369,1369,0
|
|
20230814,153300,481797855,1369,1369,1369,1369,0
|
|
20230814,153200,481797855,1369,1369,1369,1369,0
|
|
20230814,153100,481797855,1369,1369,1369,1369,0
|
|
20230814,153000,481797855,1369,1369,1369,1369,18321
|
|
20230814,152900,456716406,1363,1363,1363,1363,0
|
|
20230814,152800,456716406,1363,1363,1363,1363,0
|
|
20230814,152700,456716406,1363,1363,1363,1363,0
|
|
20230814,152600,456716406,1363,1363,1363,1363,0
|
|
20230814,152500,456716406,1363,1363,1363,1363,0
|
|
20230814,152400,456716406,1363,1363,1363,1363,0
|
|
20230814,152300,456716406,1363,1363,1363,1363,0
|
|
20230814,152200,456716406,1363,1363,1363,1363,0
|
|
20230814,152100,456716406,1363,1363,1363,1363,0
|
|
20230814,152000,456716406,1363,1363,1363,1363,0
|
|
20230814,151900,456716406,1363,1363,1366,1363,42
|
|
20230814,151800,456659070,1366,1368,1368,1363,387
|
|
20230814,151700,456131358,1366,1368,1368,1366,1318
|
|
20230814,151600,454330960,1368,1368,1368,1368,127
|
|
20230814,151500,454157224,1369,1368,1369,1368,1863
|
|
20230814,151400,451607800,1361,1368,1369,1361,16783
|
|
20230814,151300,428709132,1368,1368,1368,1365,1281
|
|
20230814,151200,426957337,1368,1365,1368,1365,2554
|
|
20230814,151100,423470064,1365,1365,1365,1365,1157
|
|
20230814,151000,421890759,1367,1366,1367,1364,15556
|
|
20230814,150900,400662304,1367,1368,1368,1367,387
|
|
20230814,150800,400133274,1367,1367,1367,1367,4
|
|
20230814,150700,400127806,1369,1369,1369,1368,704
|
|
20230814,150600,399164159,1368,1368,1368,1368,470
|
|
20230814,150500,398521199,1370,1370,1370,1370,580
|
|
20230814,150400,397726599,1370,1370,1370,1370,0
|
|
20230814,150300,397726599,1370,1370,1370,1370,1000
|
|
20230814,150200,396356599,1370,1370,1370,1370,301
|
|
20230814,150100,395944229,1370,1370,1370,1370,2
|
|
20230814,150000,395941489,1367,1367,1367,1367,79
|
|
20230814,145900,395833496,1368,1370,1370,1368,441
|
|
20230814,145800,395230206,1368,1365,1370,1365,290
|
|
20230814,145700,394833781,1365,1367,1367,1365,4000
|
|
20230814,145600,389369788,1366,1368,1368,1366,3185
|
|
20230814,145500,385016047,1371,1371,1371,1371,66
|
|
20230814,145400,384925561,1372,1372,1372,1372,0
|
|
20230814,145300,384925561,1372,1372,1372,1372,1000
|
|
20230814,145200,383553561,1366,1372,1372,1366,567
|
|
20230814,145100,382775703,1373,1372,1373,1372,343
|
|
20230814,145000,382305064,1372,1372,1372,1372,497
|
|
20230814,144900,381623180,1372,1372,1372,1372,1
|
|
20230814,144800,381621808,1366,1366,1366,1366,0
|
|
20230814,144700,381621808,1366,1372,1372,1366,5540
|
|
20230814,144600,374047380,1370,1370,1370,1370,33
|
|
20230814,144500,374002170,1371,1371,1371,1371,0
|
|
20230814,144400,374002170,1371,1371,1371,1371,0
|
|
20230814,144300,374002170,1371,1371,1371,1371,40
|
|
20230814,144200,373947330,1370,1371,1371,1370,505
|
|
20230814,144100,373255475,1371,1371,1371,1371,0
|
|
20230814,144000,373255475,1371,1371,1371,1371,145
|
|
20230814,143900,373056680,1371,1371,1371,1371,34
|
|
20230814,143800,373010066,1371,1371,1371,1371,0
|
|
20230814,143700,373010066,1371,1371,1371,1371,0
|
|
20230814,143600,373010066,1371,1371,1371,1371,1
|
|
20230814,143500,373008695,1371,1371,1371,1371,20
|
|
20230814,143400,372981275,1370,1370,1370,1370,0
|
|
20230814,143300,372981275,1370,1371,1371,1370,45
|
|
20230814,143200,372919624,1372,1370,1372,1370,1201
|
|
20230814,143100,371272455,1370,1370,1370,1370,1
|
|
20230814,143000,371271085,1372,1372,1372,1372,802
|
|
20230814,142900,370170741,1372,1372,1372,1372,14
|
|
20230814,142800,370151533,1372,1371,1372,1371,2
|
|
20230814,142700,370148790,1375,1375,1375,1375,0
|
|
20230814,142600,370148790,1375,1375,1375,1375,2
|
|
20230814,142500,370146040,1375,1375,1375,1375,5
|
|
20230814,142400,370139165,1375,1367,1375,1366,1520
|
|
20230814,142300,368062332,1375,1369,1375,1369,780
|
|
20230814,142200,366994122,1375,1375,1375,1375,3
|
|
20230814,142100,366989997,1366,1372,1372,1366,8160
|
|
20230814,142000,355835007,1375,1375,1375,1375,2
|
|
20230814,141900,355832257,1374,1372,1374,1372,1922
|
|
20230814,141800,353191976,1372,1370,1372,1370,527
|
|
20230814,141700,352469724,1370,1370,1370,1370,36
|
|
20230814,141600,352420404,1370,1370,1370,1370,4
|
|
20230814,141500,352414924,1370,1368,1370,1368,394
|
|
20230814,141400,351875890,1368,1368,1370,1368,11
|
|
20230814,141300,351860838,1368,1370,1370,1368,12
|
|
20230814,141200,351844418,1370,1370,1370,1370,11
|
|
20230814,141100,351829348,1370,1368,1370,1368,740
|
|
20230814,141000,350815656,1368,1368,1368,1367,281
|
|
20230814,140900,350431413,1368,1368,1368,1368,1830
|
|
20230814,140800,347927973,1368,1368,1368,1368,0
|
|
20230814,140700,347927973,1368,1368,1368,1368,260
|
|
20230814,140600,347572293,1373,1373,1373,1373,0
|
|
20230814,140500,347572293,1373,1370,1373,1370,2
|
|
20230814,140400,347569550,1373,1373,1373,1373,0
|
|
20230814,140300,347569550,1373,1373,1373,1373,0
|
|
20230814,140200,347569550,1373,1373,1373,1373,2
|
|
20230814,140100,347566804,1373,1373,1373,1373,2
|
|
20230814,140000,347564058,1373,1373,1373,1373,1
|
|
20230814,135900,347562685,1368,1368,1368,1368,0
|
|
20230814,135800,347562685,1368,1368,1368,1368,250
|
|
20230814,135700,347220685,1374,1374,1374,1374,156
|
|
20230814,135600,347006341,1374,1374,1374,1374,0
|
|
20230814,135500,347006341,1374,1374,1374,1374,0
|
|
20230814,135400,347006341,1374,1368,1374,1368,1334
|
|
20230814,135300,345180937,1369,1369,1369,1369,808
|
|
20230814,135200,344074785,1369,1369,1369,1369,0
|
|
20230814,135100,344074785,1369,1369,1369,1369,1
|
|
20230814,135000,344073416,1369,1369,1369,1369,70
|
|
20230814,134900,343977586,1369,1368,1369,1368,12
|
|
20230814,134800,343961159,1369,1369,1369,1369,150
|
|
20230814,134700,343755809,1369,1369,1369,1369,97
|
|
20230814,134600,343623016,1369,1369,1369,1369,18
|
|
20230814,134500,343598374,1369,1369,1369,1369,408
|
|
20230814,134400,343039822,1374,1374,1374,1374,0
|
|
20230814,134300,343039822,1374,1370,1374,1370,75
|
|
20230814,134200,342936776,1374,1374,1374,1374,0
|
|
20230814,134100,342936776,1374,1374,1374,1374,0
|
|
20230814,134000,342936776,1374,1374,1374,1374,0
|
|
20230814,133900,342936776,1374,1374,1374,1374,1
|
|
20230814,133800,342935402,1367,1367,1367,1367,856
|
|
20230814,133700,341765250,1374,1374,1374,1374,325
|
|
20230814,133600,341318700,1374,1374,1374,1369,7
|
|
20230814,133500,341309100,1367,1367,1367,1367,0
|
|
20230814,133400,341309100,1367,1367,1367,1367,0
|
|
20230814,133300,341309100,1367,1367,1367,1367,422
|
|
20230814,133200,340732226,1367,1367,1367,1367,0
|
|
20230814,133100,340732226,1367,1367,1367,1367,5000
|
|
20230814,133000,333897226,1367,1374,1374,1367,160
|
|
20230814,132900,333678241,1374,1374,1374,1374,0
|
|
20230814,132800,333678241,1374,1374,1374,1374,40
|
|
20230814,132700,333623281,1374,1374,1374,1374,0
|
|
20230814,132600,333623281,1374,1374,1374,1374,18
|
|
20230814,132500,333598549,1374,1374,1374,1374,0
|
|
20230814,132400,333598549,1374,1374,1374,1374,0
|
|
20230814,132300,333598549,1374,1374,1374,1374,0
|
|
20230814,132200,333598549,1374,1374,1374,1374,0
|
|
20230814,132100,333598549,1374,1374,1374,1374,0
|
|
20230814,132000,333598549,1374,1374,1374,1374,363
|
|
20230814,131900,333099787,1367,1367,1367,1367,7
|
|
20230814,131800,333090218,1367,1367,1367,1367,0
|
|
20230814,131700,333090218,1367,1370,1370,1367,652
|
|
20230814,131600,332198535,1374,1374,1374,1374,1
|
|
20230814,131500,332197161,1370,1374,1374,1370,52
|
|
20230814,131400,332125721,1374,1374,1374,1374,1
|
|
20230814,131300,332124347,1368,1368,1368,1368,146
|
|
20230814,131200,331924619,1369,1370,1370,1369,1161
|
|
20230814,131100,330334051,1371,1371,1371,1371,1933
|
|
20230814,131000,327683908,1375,1375,1375,1375,0
|
|
20230814,130900,327683908,1375,1375,1375,1375,15
|
|
20230814,130800,327663283,1375,1375,1375,1375,0
|
|
20230814,130700,327663283,1375,1372,1375,1372,10
|
|
20230814,130600,327649557,1371,1371,1371,1371,849
|
|
20230814,130500,326485578,1372,1372,1372,1372,0
|
|
20230814,130400,326485578,1372,1372,1372,1372,5
|
|
20230814,130300,326478718,1372,1373,1373,1372,238
|
|
20230814,130200,326152171,1375,1372,1375,1372,29
|
|
20230814,130100,326112380,1372,1372,1372,1372,72
|
|
20230814,130000,326013596,1375,1375,1375,1375,0
|
|
20230814,125900,326013596,1375,1375,1375,1375,0
|
|
20230814,125800,326013596,1375,1375,1375,1375,30
|
|
20230814,125700,325972346,1375,1375,1375,1375,0
|
|
20230814,125600,325972346,1375,1375,1375,1375,0
|
|
20230814,125500,325972346,1375,1372,1375,1372,213
|
|
20230814,125400,325679510,1372,1372,1372,1372,2
|
|
20230814,125300,325676766,1372,1372,1372,1372,50
|
|
20230814,125200,325608166,1371,1371,1371,1371,0
|
|
20230814,125100,325608166,1371,1371,1371,1371,39
|
|
20230814,125000,325554697,1372,1372,1372,1372,0
|
|
20230814,124900,325554697,1372,1371,1372,1371,3
|
|
20230814,124800,325550582,1371,1372,1372,1371,1042
|
|
20230814,124700,324121058,1374,1372,1374,1372,1892
|
|
20230814,124600,321521482,1372,1372,1372,1371,960
|
|
20230814,124500,320204447,1373,1374,1374,1372,144
|
|
20230814,124400,320006876,1372,1372,1372,1372,0
|
|
20230814,124300,320006876,1372,1372,1372,1372,0
|
|
20230814,124200,320006876,1372,1372,1372,1372,0
|
|
20230814,124100,320006876,1372,1372,1372,1372,795
|
|
20230814,124000,318916136,1374,1374,1374,1374,2
|
|
20230814,123900,318913388,1371,1371,1371,1371,0
|
|
20230814,123800,318913388,1371,1371,1371,1371,0
|
|
20230814,123700,318913388,1371,1371,1371,1371,6
|
|
20230814,123600,318905162,1370,1370,1371,1370,523
|
|
20230814,123500,318188602,1370,1371,1372,1370,778
|
|
20230814,123400,317122027,1372,1372,1372,1372,0
|
|
20230814,123300,317122027,1372,1373,1373,1371,2502
|
|
20230814,123200,313690071,1374,1374,1374,1374,0
|
|
20230814,123100,313690071,1374,1374,1374,1374,0
|
|
20230814,123000,313690071,1374,1374,1374,1374,642
|
|
20230814,122900,312807963,1374,1374,1374,1374,0
|
|
20230814,122800,312807963,1374,1374,1374,1374,9
|
|
20230814,122700,312795597,1374,1374,1374,1374,25
|
|
20230814,122600,312761247,1374,1374,1374,1374,30
|
|
20230814,122500,312720027,1373,1373,1373,1373,0
|
|
20230814,122400,312720027,1373,1373,1373,1373,38
|
|
20230814,122300,312667853,1373,1377,1377,1373,23
|
|
20230814,122200,312636270,1375,1377,1377,1375,3
|
|
20230814,122100,312632143,1375,1375,1375,1375,0
|
|
20230814,122000,312632143,1375,1375,1375,1375,193
|
|
20230814,121900,312366768,1377,1374,1377,1374,2082
|
|
20230814,121800,309505230,1372,1370,1372,1370,366
|
|
20230814,121700,309003808,1368,1368,1368,1368,15
|
|
20230814,121600,308983288,1370,1370,1370,1368,99
|
|
20230814,121500,308847850,1369,1371,1371,1369,1135
|
|
20230814,121400,307292786,1370,1370,1370,1370,0
|
|
20230814,121300,307292786,1370,1370,1370,1370,1
|
|
20230814,121200,307291416,1370,1372,1372,1370,124
|
|
20230814,121100,307121314,1372,1374,1374,1370,2545
|
|
20230814,121000,303629324,1373,1373,1373,1373,8
|
|
20230814,120900,303618340,1373,1373,1373,1373,938
|
|
20230814,120800,302330466,1372,1372,1372,1372,0
|
|
20230814,120700,302330466,1372,1372,1372,1372,0
|
|
20230814,120600,302330466,1372,1372,1372,1372,0
|
|
20230814,120500,302330466,1372,1372,1372,1372,0
|
|
20230814,120400,302330466,1372,1372,1372,1372,0
|
|
20230814,120300,302330466,1372,1372,1372,1372,0
|
|
20230814,120200,302330466,1372,1372,1372,1372,72
|
|
20230814,120100,302231682,1372,1372,1372,1372,194
|
|
20230814,120000,301965514,1373,1373,1373,1373,6
|
|
20230814,115900,301957276,1373,1372,1373,1372,47
|
|
20230814,115800,301892781,1373,1373,1373,1373,5
|
|
20230814,115700,301885916,1373,1373,1373,1373,0
|
|
20230814,115600,301885916,1373,1373,1373,1372,104
|
|
20230814,115500,301743196,1373,1373,1373,1373,113
|
|
20230814,115400,301588047,1373,1373,1373,1373,0
|
|
20230814,115300,301588047,1373,1373,1373,1373,400
|
|
20230814,115200,301038847,1373,1373,1373,1373,0
|
|
20230814,115100,301038847,1373,1373,1373,1373,0
|
|
20230814,115000,301038847,1373,1373,1373,1373,307
|
|
20230814,114900,300617336,1372,1372,1372,1372,0
|
|
20230814,114800,300617336,1372,1372,1372,1372,0
|
|
20230814,114700,300617336,1372,1372,1372,1372,225
|
|
20230814,114600,300308636,1365,1370,1370,1365,5369
|
|
20230814,114500,292971268,1370,1370,1370,1370,0
|
|
20230814,114400,292971268,1370,1370,1370,1370,86
|
|
20230814,114300,292853448,1372,1372,1372,1372,20
|
|
20230814,114200,292826008,1371,1372,1372,1371,411
|
|
20230814,114100,292262517,1374,1374,1374,1374,100
|
|
20230814,114000,292125117,1374,1374,1374,1374,1
|
|
20230814,113900,292123743,1370,1370,1370,1370,0
|
|
20230814,113800,292123743,1370,1370,1370,1370,435
|
|
20230814,113700,291527793,1374,1374,1374,1374,0
|
|
20230814,113600,291527793,1374,1371,1374,1371,220
|
|
20230814,113500,291226170,1374,1374,1374,1374,0
|
|
20230814,113400,291226170,1374,1372,1374,1372,2010
|
|
20230814,113300,288465439,1370,1370,1370,1370,0
|
|
20230814,113200,288465439,1370,1367,1370,1367,2036
|
|
20230814,113100,285677355,1369,1369,1369,1369,510
|
|
20230814,113000,284979165,1366,1366,1366,1366,0
|
|
20230814,112900,284979165,1366,1366,1366,1366,84
|
|
20230814,112800,284864421,1369,1369,1369,1369,0
|
|
20230814,112700,284864421,1369,1369,1369,1369,0
|
|
20230814,112600,284864421,1369,1369,1369,1369,0
|
|
20230814,112500,284864421,1369,1369,1369,1369,0
|
|
20230814,112400,284864421,1369,1365,1369,1365,12
|
|
20230814,112300,284848033,1369,1369,1369,1369,0
|
|
20230814,112200,284848033,1369,1369,1369,1369,1
|
|
20230814,112100,284846664,1365,1367,1367,1365,1682
|
|
20230814,112000,282550212,1367,1369,1369,1367,201
|
|
20230814,111900,282275443,1366,1366,1366,1366,369
|
|
20230814,111800,281771389,1366,1366,1366,1366,883
|
|
20230814,111700,280565211,1366,1368,1368,1366,9865
|
|
20230814,111600,267084801,1369,1369,1369,1369,1
|
|
20230814,111500,267083432,1368,1369,1369,1368,6282
|
|
20230814,111400,258487640,1370,1370,1370,1370,2344
|
|
20230814,111300,255276360,1369,1373,1373,1369,29889
|
|
20230814,111200,214285965,1374,1374,1374,1374,2119
|
|
20230814,111100,211374459,1380,1380,1380,1380,0
|
|
20230814,111000,211374459,1380,1380,1380,1380,0
|
|
20230814,110900,211374459,1380,1381,1381,1376,165
|
|
20230814,110800,211147406,1374,1374,1374,1374,2912
|
|
20230814,110700,207146318,1382,1380,1382,1380,53
|
|
20230814,110600,207073076,1375,1375,1375,1375,204
|
|
20230814,110500,206792576,1375,1375,1375,1374,2128
|
|
20230814,110400,203866613,1375,1376,1376,1375,3916
|
|
20230814,110300,198481473,1380,1378,1380,1378,3
|
|
20230814,110200,198477336,1382,1375,1382,1375,1748
|
|
20230814,110100,196067577,1376,1378,1378,1376,7039
|
|
20230814,110000,186379667,1379,1380,1380,1379,245
|
|
20230814,105900,186041749,1380,1380,1380,1380,252
|
|
20230814,105800,185693989,1380,1380,1380,1380,91
|
|
20230814,105700,185568409,1380,1380,1380,1380,0
|
|
20230814,105600,185568409,1380,1380,1380,1380,0
|
|
20230814,105500,185568409,1380,1380,1380,1380,4
|
|
20230814,105400,185562889,1379,1380,1380,1379,859
|
|
20230814,105300,184378185,1383,1383,1383,1383,0
|
|
20230814,105200,184378185,1383,1382,1383,1381,21
|
|
20230814,105100,184349149,1383,1383,1383,1383,1000
|
|
20230814,105000,182966149,1382,1380,1382,1380,6
|
|
20230814,104900,182957867,1380,1381,1381,1380,441
|
|
20230814,104800,182348926,1383,1378,1383,1378,54
|
|
20230814,104700,182274500,1379,1380,1380,1379,525
|
|
20230814,104600,181550351,1384,1382,1384,1382,3
|
|
20230814,104500,181546202,1380,1380,1380,1380,28
|
|
20230814,104400,181507562,1384,1384,1384,1384,0
|
|
20230814,104300,181507562,1384,1383,1384,1383,2
|
|
20230814,104200,181504795,1382,1382,1382,1382,1
|
|
20230814,104100,181503413,1384,1384,1384,1384,0
|
|
20230814,104000,181503413,1384,1384,1384,1384,0
|
|
20230814,103900,181503413,1384,1385,1385,1382,102
|
|
20230814,103800,181362246,1378,1378,1378,1378,565
|
|
20230814,103700,180583676,1386,1386,1386,1386,0
|
|
20230814,103600,180583676,1386,1386,1386,1386,0
|
|
20230814,103500,180583676,1386,1386,1386,1386,0
|
|
20230814,103400,180583676,1386,1386,1386,1386,0
|
|
20230814,103300,180583676,1386,1386,1386,1386,100
|
|
20230814,103200,180445076,1386,1386,1386,1386,0
|
|
20230814,103100,180445076,1386,1386,1386,1386,3
|
|
20230814,103000,180440918,1386,1386,1386,1386,10
|
|
20230814,102900,180427058,1385,1380,1385,1380,40
|
|
20230814,102800,180371808,1379,1379,1379,1379,142
|
|
20230814,102700,180175990,1386,1381,1386,1381,2
|
|
20230814,102600,180173223,1386,1380,1386,1375,4193
|
|
20230814,102500,174394053,1381,1381,1381,1381,140
|
|
20230814,102400,174200713,1386,1386,1386,1381,470
|
|
20230814,102300,173551633,1381,1383,1386,1381,18
|
|
20230814,102200,173526722,1383,1388,1388,1382,5
|
|
20230814,102100,173519805,1383,1388,1388,1383,730
|
|
20230814,102000,172509965,1388,1387,1388,1387,1630
|
|
20230814,101900,170247625,1388,1388,1388,1388,10
|
|
20230814,101800,170233745,1387,1387,1387,1387,1350
|
|
20230814,101700,168361295,1387,1387,1387,1387,99
|
|
20230814,101600,168223982,1386,1383,1386,1383,1294
|
|
20230814,101500,166434293,1383,1381,1383,1381,470
|
|
20230814,101400,165785143,1381,1379,1381,1379,500
|
|
20230814,101300,165095443,1379,1379,1379,1379,1
|
|
20230814,101200,165094064,1379,1379,1379,1379,328
|
|
20230814,101100,164641752,1379,1379,1379,1379,0
|
|
20230814,101000,164641752,1379,1377,1379,1376,2736
|
|
20230814,100900,160869944,1378,1377,1378,1377,99
|
|
20230814,100800,160733610,1378,1378,1378,1378,663
|
|
20230814,100700,159819996,1378,1379,1379,1378,101
|
|
20230814,100600,159680817,1380,1380,1380,1380,20
|
|
20230814,100500,159653217,1380,1376,1380,1375,363
|
|
20230814,100400,159153777,1376,1376,1376,1375,680
|
|
20230814,100300,158218103,1375,1376,1376,1375,179
|
|
20230814,100200,157971899,1376,1376,1376,1373,7232
|
|
20230814,100100,148027771,1376,1378,1378,1375,3935
|
|
20230814,100000,142611313,1379,1379,1379,1379,414
|
|
20230814,095900,142040407,1380,1380,1380,1380,0
|
|
20230814,095800,142040407,1380,1377,1386,1376,121
|
|
20230814,095700,141873774,1376,1381,1387,1376,12857
|
|
20230814,095600,124135399,1381,1387,1387,1381,3985
|
|
20230814,095500,118629006,1384,1391,1391,1384,11211
|
|
20230814,095400,103068493,1394,1394,1394,1391,27
|
|
20230814,095300,103030930,1390,1390,1390,1390,0
|
|
20230814,095200,103030930,1390,1390,1390,1390,1933
|
|
20230814,095100,100344060,1390,1390,1390,1390,100
|
|
20230814,095000,100205060,1390,1394,1394,1390,4042
|
|
20230814,094900,94581464,1395,1395,1395,1395,1
|
|
20230814,094800,94580069,1400,1400,1400,1400,0
|
|
20230814,094700,94580069,1400,1394,1400,1394,203
|
|
20230814,094600,94296511,1400,1395,1400,1395,365
|
|
20230814,094500,93786434,1395,1392,1395,1391,1495
|
|
20230814,094400,91706491,1392,1396,1396,1392,2795
|
|
20230814,094300,87810788,1396,1396,1396,1396,400
|
|
20230814,094200,87252388,1396,1396,1396,1396,1263
|
|
20230814,094100,85489240,1403,1397,1403,1396,555
|
|
20230814,094000,84713925,1397,1401,1401,1397,3031
|
|
20230814,093900,80478944,1404,1403,1404,1402,78
|
|
20230814,093800,80369485,1403,1404,1410,1403,68
|
|
20230814,093700,80274030,1412,1412,1412,1412,634
|
|
20230814,093600,79378822,1412,1412,1412,1412,1
|
|
20230814,093500,79377410,1413,1413,1413,1413,0
|
|
20230814,093400,79377410,1413,1407,1413,1407,4
|
|
20230814,093300,79371776,1413,1411,1413,1411,130
|
|
20230814,093200,79188334,1401,1413,1413,1401,806
|
|
20230814,093100,78056436,1413,1413,1413,1413,41
|
|
20230814,093000,77998503,1413,1413,1413,1413,1
|
|
20230814,092900,77997090,1413,1413,1413,1413,0
|
|
20230814,092800,77997090,1413,1413,1413,1413,0
|
|
20230814,092700,77997090,1413,1404,1413,1404,2
|
|
20230814,092600,77994273,1413,1406,1413,1406,65
|
|
20230814,092500,77902876,1406,1407,1408,1406,35
|
|
20230814,092400,77853619,1414,1414,1414,1414,101
|
|
20230814,092300,77710805,1404,1405,1405,1404,33
|
|
20230814,092200,77664456,1415,1406,1415,1405,118
|
|
20230814,092100,77497899,1402,1406,1406,1402,1747
|
|
20230814,092000,75048325,1402,1406,1406,1402,137
|
|
20230814,091900,74856171,1405,1401,1405,1401,3574
|
|
20230814,091800,69845137,1397,1397,1397,1397,1031
|
|
20230814,091700,68404830,1402,1397,1402,1396,2084
|
|
20230814,091600,65495336,1397,1398,1398,1397,1889
|
|
20230814,091500,62856307,1402,1402,1402,1402,0
|
|
20230814,091400,62856307,1402,1402,1402,1399,370
|
|
20230814,091300,62338037,1402,1402,1402,1402,59
|
|
20230814,091200,62255319,1402,1402,1402,1401,2268
|
|
20230814,091100,59075652,1403,1403,1403,1402,4792
|
|
20230814,091000,52352491,1412,1402,1412,1402,1106
|
|
20230814,090900,50790869,1402,1419,1421,1402,183
|
|
20230814,090800,50532821,1409,1408,1421,1406,3416
|
|
20230814,090700,45722069,1408,1395,1421,1392,1356
|
|
20230814,090600,43823229,1400,1400,1400,1400,35
|
|
20230814,090500,43774229,1400,1400,1400,1392,1205
|
|
20230814,090400,42095247,1397,1397,1397,1397,2
|
|
20230814,090300,42092453,1400,1396,1400,1396,553
|
|
20230814,090200,41320302,1396,1400,1400,1388,10275
|
|
20230814,090100,26972668,1400,1411,1411,1400,9710
|
|
20230814,090000,13342350,1411,1414,1414,1411,9417
|