596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185300,161404551,1486,1486,1486,1486,823
|
|
20230803,185200,161404551,1486,1486,1486,1486,0
|
|
20230803,185100,161404551,1486,1486,1486,1486,0
|
|
20230803,185000,161404551,1486,1486,1486,1486,0
|
|
20230803,184900,161404551,1486,1486,1486,1486,0
|
|
20230803,184800,161404551,1486,1486,1486,1486,0
|
|
20230803,184700,161404551,1486,1486,1486,1486,0
|
|
20230803,184600,161404551,1486,1486,1486,1486,0
|
|
20230803,184500,161404551,1486,1486,1486,1486,0
|
|
20230803,184400,161404551,1486,1486,1486,1486,0
|
|
20230803,184300,161404551,1486,1486,1486,1486,0
|
|
20230803,184200,161404551,1486,1486,1486,1486,0
|
|
20230803,184100,161404551,1486,1486,1486,1486,0
|
|
20230803,184000,161404551,1486,1486,1486,1486,0
|
|
20230803,183900,161404551,1486,1486,1486,1486,0
|
|
20230803,183800,161404551,1486,1486,1486,1486,0
|
|
20230803,183700,161404551,1486,1486,1486,1486,0
|
|
20230803,183600,161404551,1486,1486,1486,1486,0
|
|
20230803,183500,161404551,1486,1486,1486,1486,0
|
|
20230803,183400,161404551,1486,1486,1486,1486,0
|
|
20230803,183300,161404551,1486,1486,1486,1486,0
|
|
20230803,183200,161404551,1486,1486,1486,1486,0
|
|
20230803,183100,161404551,1486,1486,1486,1486,0
|
|
20230803,183000,161404551,1486,1486,1486,1486,0
|
|
20230803,182900,161404551,1486,1486,1486,1486,0
|
|
20230803,182800,161404551,1486,1486,1486,1486,0
|
|
20230803,182700,161404551,1486,1486,1486,1486,0
|
|
20230803,182600,161404551,1486,1486,1486,1486,0
|
|
20230803,182500,161404551,1486,1486,1486,1486,0
|
|
20230803,182400,161404551,1486,1486,1486,1486,0
|
|
20230803,182300,161404551,1486,1486,1486,1486,823
|
|
20230803,182200,161404551,1486,1486,1486,1486,0
|
|
20230803,182100,161404551,1486,1486,1486,1486,0
|
|
20230803,182000,161404551,1486,1486,1486,1486,0
|
|
20230803,181900,161404551,1486,1486,1486,1486,0
|
|
20230803,181800,161404551,1486,1486,1486,1486,0
|
|
20230803,181700,161404551,1486,1486,1486,1486,0
|
|
20230803,181600,161404551,1486,1486,1486,1486,0
|
|
20230803,181500,161404551,1486,1486,1486,1486,0
|
|
20230803,181400,161404551,1486,1486,1486,1486,0
|
|
20230803,181300,161404551,1486,1486,1486,1486,0
|
|
20230803,181200,161404551,1486,1486,1486,1486,0
|
|
20230803,181100,161404551,1486,1486,1486,1486,0
|
|
20230803,181000,161404551,1486,1486,1486,1486,0
|
|
20230803,180900,161404551,1486,1486,1486,1486,0
|
|
20230803,180800,161404551,1486,1486,1486,1486,0
|
|
20230803,180700,161404551,1486,1486,1486,1486,0
|
|
20230803,180600,161404551,1486,1486,1486,1486,0
|
|
20230803,180500,161404551,1486,1486,1486,1486,0
|
|
20230803,180400,161404551,1486,1486,1486,1486,0
|
|
20230803,180300,161404551,1486,1486,1486,1486,0
|
|
20230803,180200,161404551,1486,1486,1486,1486,0
|
|
20230803,180100,161404551,1486,1486,1486,1486,0
|
|
20230803,180000,161404551,1486,1486,1486,1486,0
|
|
20230803,175900,161404551,1486,1486,1486,1486,0
|
|
20230803,175800,161404551,1486,1486,1486,1486,0
|
|
20230803,175700,161404551,1486,1486,1486,1486,0
|
|
20230803,175600,161404551,1486,1486,1486,1486,0
|
|
20230803,175500,161404551,1486,1486,1486,1486,0
|
|
20230803,175400,161404551,1486,1486,1486,1486,0
|
|
20230803,175300,161404551,1486,1486,1486,1486,823
|
|
20230803,175200,161404551,1486,1486,1486,1486,0
|
|
20230803,175100,161404551,1486,1486,1486,1486,0
|
|
20230803,175000,161404551,1486,1486,1486,1486,0
|
|
20230803,174900,161404551,1486,1486,1486,1486,0
|
|
20230803,174800,161404551,1486,1486,1486,1486,0
|
|
20230803,174700,161404551,1486,1486,1486,1486,0
|
|
20230803,174600,161404551,1486,1486,1486,1486,0
|
|
20230803,174500,161404551,1486,1486,1486,1486,0
|
|
20230803,174400,161404551,1486,1486,1486,1486,0
|
|
20230803,174300,161404551,1486,1486,1486,1486,0
|
|
20230803,174200,161404551,1486,1486,1486,1486,0
|
|
20230803,174100,161404551,1486,1486,1486,1486,0
|
|
20230803,174000,161404551,1486,1486,1486,1486,0
|
|
20230803,173900,161404551,1486,1486,1486,1486,0
|
|
20230803,173800,161404551,1486,1486,1486,1486,0
|
|
20230803,173700,161404551,1486,1486,1486,1486,0
|
|
20230803,173600,161404551,1486,1486,1486,1486,0
|
|
20230803,173500,161404551,1486,1486,1486,1486,0
|
|
20230803,173400,161404551,1486,1486,1486,1486,0
|
|
20230803,173300,161404551,1486,1486,1486,1486,0
|
|
20230803,173200,161404551,1486,1486,1486,1486,0
|
|
20230803,173100,161404551,1486,1486,1486,1486,0
|
|
20230803,173000,161404551,1486,1486,1486,1486,0
|
|
20230803,172900,161404551,1486,1486,1486,1486,0
|
|
20230803,172800,161404551,1486,1486,1486,1486,0
|
|
20230803,172700,161404551,1486,1486,1486,1486,0
|
|
20230803,172600,161404551,1486,1486,1486,1486,0
|
|
20230803,172500,161404551,1486,1486,1486,1486,0
|
|
20230803,172400,161404551,1486,1486,1486,1486,0
|
|
20230803,172300,161404551,1486,1486,1486,1486,823
|
|
20230803,172200,161404551,1486,1486,1486,1486,0
|
|
20230803,172100,161404551,1486,1486,1486,1486,0
|
|
20230803,172000,161404551,1486,1486,1486,1486,0
|
|
20230803,171900,161404551,1486,1486,1486,1486,0
|
|
20230803,171800,161404551,1486,1486,1486,1486,0
|
|
20230803,171700,161404551,1486,1486,1486,1486,0
|
|
20230803,171600,161404551,1486,1486,1486,1486,0
|
|
20230803,171500,161404551,1486,1486,1486,1486,0
|
|
20230803,171400,161404551,1486,1486,1486,1486,0
|
|
20230803,171300,161404551,1486,1486,1486,1486,0
|
|
20230803,171200,161404551,1486,1486,1486,1486,0
|
|
20230803,171100,161404551,1486,1486,1486,1486,0
|
|
20230803,171000,161404551,1486,1486,1486,1486,0
|
|
20230803,170900,161404551,1486,1486,1486,1486,0
|
|
20230803,170800,161404551,1486,1486,1486,1486,0
|
|
20230803,170700,161404551,1486,1486,1486,1486,0
|
|
20230803,170600,161404551,1486,1486,1486,1486,0
|
|
20230803,170500,161404551,1486,1486,1486,1486,0
|
|
20230803,170400,161404551,1486,1486,1486,1486,0
|
|
20230803,170300,161404551,1486,1486,1486,1486,0
|
|
20230803,170200,161404551,1486,1486,1486,1486,0
|
|
20230803,170100,161404551,1486,1486,1486,1486,0
|
|
20230803,170000,161404551,1486,1486,1486,1486,0
|
|
20230803,165900,161404551,1486,1486,1486,1486,0
|
|
20230803,165800,161404551,1486,1486,1486,1486,0
|
|
20230803,165700,161404551,1486,1486,1486,1486,0
|
|
20230803,165600,161404551,1486,1486,1486,1486,0
|
|
20230803,165500,161404551,1486,1486,1486,1486,0
|
|
20230803,165400,161404551,1486,1486,1486,1486,0
|
|
20230803,165300,161404551,1486,1486,1486,1486,823
|
|
20230803,165200,161404551,1486,1486,1486,1486,0
|
|
20230803,165100,161404551,1486,1486,1486,1486,0
|
|
20230803,165000,161404551,1486,1486,1486,1486,0
|
|
20230803,164900,161404551,1486,1486,1486,1486,0
|
|
20230803,164800,161404551,1486,1486,1486,1486,0
|
|
20230803,164700,161404551,1486,1486,1486,1486,0
|
|
20230803,164600,161404551,1486,1486,1486,1486,0
|
|
20230803,164500,161404551,1486,1486,1486,1486,0
|
|
20230803,164400,161404551,1486,1486,1486,1486,0
|
|
20230803,164300,161404551,1486,1486,1486,1486,0
|
|
20230803,164200,161404551,1486,1486,1486,1486,0
|
|
20230803,164100,161404551,1486,1486,1486,1486,0
|
|
20230803,164000,161404551,1486,1486,1486,1486,0
|
|
20230803,163900,161404551,1486,1486,1486,1486,0
|
|
20230803,163800,161404551,1486,1486,1486,1486,0
|
|
20230803,163700,161404551,1486,1486,1486,1486,0
|
|
20230803,163600,161404551,1486,1486,1486,1486,0
|
|
20230803,163500,161404551,1486,1486,1486,1486,0
|
|
20230803,163400,161404551,1486,1486,1486,1486,0
|
|
20230803,163300,161404551,1486,1486,1486,1486,0
|
|
20230803,163200,161404551,1486,1486,1486,1486,0
|
|
20230803,163100,161404551,1486,1486,1486,1486,0
|
|
20230803,163000,161404551,1486,1486,1486,1486,0
|
|
20230803,162900,161404551,1486,1486,1486,1486,0
|
|
20230803,162800,161404551,1486,1486,1486,1486,0
|
|
20230803,162700,161404551,1486,1486,1486,1486,0
|
|
20230803,162600,161404551,1486,1486,1486,1486,0
|
|
20230803,162500,161404551,1486,1486,1486,1486,0
|
|
20230803,162400,161404551,1486,1486,1486,1486,0
|
|
20230803,162300,161404551,1486,1486,1486,1486,823
|
|
20230803,162200,161404551,1486,1486,1486,1486,0
|
|
20230803,162100,161404551,1486,1486,1486,1486,0
|
|
20230803,162000,161404551,1486,1486,1486,1486,0
|
|
20230803,161900,161404551,1486,1486,1486,1486,0
|
|
20230803,161800,161404551,1486,1486,1486,1486,0
|
|
20230803,161700,161404551,1486,1486,1486,1486,0
|
|
20230803,161600,161404551,1486,1486,1486,1486,0
|
|
20230803,161500,161404551,1486,1486,1486,1486,0
|
|
20230803,161400,161404551,1486,1486,1486,1486,0
|
|
20230803,161300,161404551,1486,1486,1486,1486,0
|
|
20230803,161200,161404551,1486,1486,1486,1486,0
|
|
20230803,161100,161404551,1486,1486,1486,1486,0
|
|
20230803,161000,161404551,1486,1486,1486,1486,0
|
|
20230803,160900,161404551,1486,1486,1486,1486,0
|
|
20230803,160800,161404551,1486,1486,1486,1486,0
|
|
20230803,160700,161404551,1486,1486,1486,1486,0
|
|
20230803,160600,161404551,1486,1486,1486,1486,0
|
|
20230803,160500,161404551,1486,1486,1486,1486,0
|
|
20230803,160400,161404551,1486,1486,1486,1486,0
|
|
20230803,160300,161404551,1486,1486,1486,1486,0
|
|
20230803,160200,161404551,1486,1486,1486,1486,0
|
|
20230803,160100,161404551,1486,1486,1486,1486,0
|
|
20230803,160000,161404551,1486,1486,1486,1486,0
|
|
20230803,155900,161404551,1486,1486,1486,1486,0
|
|
20230803,155800,161404551,1486,1486,1486,1486,0
|
|
20230803,155700,161404551,1486,1486,1486,1486,0
|
|
20230803,155600,161404551,1486,1486,1486,1486,0
|
|
20230803,155500,161404551,1486,1486,1486,1486,0
|
|
20230803,155400,161404551,1486,1486,1486,1486,0
|
|
20230803,155300,161404551,1486,1486,1486,1486,823
|
|
20230803,155200,161404551,1486,1486,1486,1486,0
|
|
20230803,155100,161404551,1486,1486,1486,1486,0
|
|
20230803,155000,161404551,1486,1486,1486,1486,0
|
|
20230803,154900,161404551,1486,1486,1486,1486,0
|
|
20230803,154800,161404551,1486,1486,1486,1486,0
|
|
20230803,154700,161404551,1486,1486,1486,1486,0
|
|
20230803,154600,161404551,1486,1486,1486,1486,0
|
|
20230803,154500,161404551,1486,1486,1486,1486,0
|
|
20230803,154400,161404551,1486,1486,1486,1486,0
|
|
20230803,154300,161404551,1486,1486,1486,1486,0
|
|
20230803,154200,161404551,1486,1486,1486,1486,0
|
|
20230803,154100,161404551,1486,1486,1486,1486,0
|
|
20230803,154000,161404551,1486,1486,1486,1486,0
|
|
20230803,153900,161404551,1486,1486,1486,1486,0
|
|
20230803,153800,161404551,1486,1486,1486,1486,0
|
|
20230803,153700,161404551,1486,1486,1486,1486,0
|
|
20230803,153600,161404551,1486,1486,1486,1486,0
|
|
20230803,153500,161404551,1486,1486,1486,1486,0
|
|
20230803,153400,161404551,1486,1486,1486,1486,0
|
|
20230803,153300,161404551,1486,1486,1486,1486,0
|
|
20230803,153200,161404551,1486,1486,1486,1486,0
|
|
20230803,153100,161404551,1486,1486,1486,1486,0
|
|
20230803,153000,161404551,1486,1486,1486,1486,823
|
|
20230803,152900,160181573,1487,1487,1487,1487,0
|
|
20230803,152800,160181573,1487,1487,1487,1487,0
|
|
20230803,152700,160181573,1487,1487,1487,1487,0
|
|
20230803,152600,160181573,1487,1487,1487,1487,0
|
|
20230803,152500,160181573,1487,1487,1487,1487,0
|
|
20230803,152400,160181573,1487,1487,1487,1487,0
|
|
20230803,152300,160181573,1487,1487,1487,1487,0
|
|
20230803,152200,160181573,1487,1487,1487,1487,0
|
|
20230803,152100,160181573,1487,1487,1487,1487,0
|
|
20230803,152000,160181573,1487,1487,1487,1487,0
|
|
20230803,151900,160181573,1487,1487,1487,1485,822
|
|
20230803,151800,158960053,1485,1485,1485,1483,3555
|
|
20230803,151700,153684377,1485,1489,1489,1485,4470
|
|
20230803,151600,147040828,1489,1490,1490,1489,227
|
|
20230803,151500,146702815,1490,1490,1490,1490,0
|
|
20230803,151400,146702815,1490,1490,1490,1490,3
|
|
20230803,151300,146698345,1490,1490,1490,1490,97
|
|
20230803,151200,146553815,1490,1490,1490,1489,1150
|
|
20230803,151100,144841415,1489,1497,1497,1489,1004
|
|
20230803,151000,143346307,1497,1497,1497,1497,291
|
|
20230803,150900,142910680,1497,1497,1497,1497,6
|
|
20230803,150800,142901698,1497,1497,1497,1497,3
|
|
20230803,150700,142897207,1497,1498,1498,1497,53
|
|
20230803,150600,142817864,1497,1497,1498,1497,445
|
|
20230803,150500,142151698,1497,1497,1497,1497,3
|
|
20230803,150400,142147207,1497,1497,1497,1497,3
|
|
20230803,150300,142142716,1490,1490,1490,1490,0
|
|
20230803,150200,142142716,1490,1490,1490,1490,10
|
|
20230803,150100,142127816,1497,1497,1497,1497,35
|
|
20230803,150000,142075421,1498,1498,1498,1498,12
|
|
20230803,145900,142057445,1500,1500,1500,1500,1
|
|
20230803,145800,142055945,1500,1500,1500,1500,10
|
|
20230803,145700,142040945,1500,1498,1500,1498,10
|
|
20230803,145600,142025957,1498,1498,1498,1498,0
|
|
20230803,145500,142025957,1498,1498,1498,1498,0
|
|
20230803,145400,142025957,1498,1498,1498,1498,4
|
|
20230803,145300,142019965,1498,1489,1498,1489,5
|
|
20230803,145200,142012511,1498,1498,1498,1498,2
|
|
20230803,145100,142009515,1499,1499,1499,1499,0
|
|
20230803,145000,142009515,1499,1490,1499,1489,144
|
|
20230803,144900,141794989,1499,1499,1499,1499,0
|
|
20230803,144800,141794989,1499,1497,1499,1497,24
|
|
20230803,144700,141759040,1498,1498,1498,1498,0
|
|
20230803,144600,141759040,1498,1498,1498,1498,0
|
|
20230803,144500,141759040,1498,1497,1498,1497,28
|
|
20230803,144400,141717123,1497,1497,1497,1497,0
|
|
20230803,144300,141717123,1497,1497,1497,1497,820
|
|
20230803,144200,140489583,1497,1498,1498,1497,7
|
|
20230803,144100,140479103,1489,1491,1499,1489,150
|
|
20230803,144000,140255699,1491,1499,1499,1491,1008
|
|
20230803,143900,138744771,1499,1499,1499,1499,0
|
|
20230803,143800,138744771,1499,1499,1499,1499,1
|
|
20230803,143700,138743272,1491,1490,1491,1490,33
|
|
20230803,143600,138694101,1499,1499,1499,1499,0
|
|
20230803,143500,138694101,1499,1499,1499,1499,0
|
|
20230803,143400,138694101,1499,1499,1499,1499,3
|
|
20230803,143300,138689604,1500,1500,1500,1500,0
|
|
20230803,143200,138689604,1500,1500,1500,1500,0
|
|
20230803,143100,138689604,1500,1500,1500,1500,0
|
|
20230803,143000,138689604,1500,1496,1500,1496,37
|
|
20230803,142900,138634248,1496,1492,1496,1488,2143
|
|
20230803,142800,135442863,1496,1496,1496,1496,0
|
|
20230803,142700,135442863,1496,1496,1496,1496,0
|
|
20230803,142600,135442863,1496,1496,1496,1496,22
|
|
20230803,142500,135409951,1496,1496,1496,1496,10
|
|
20230803,142400,135394991,1496,1496,1496,1496,0
|
|
20230803,142300,135394991,1496,1496,1496,1496,0
|
|
20230803,142200,135394991,1496,1488,1496,1488,1361
|
|
20230803,142100,133369065,1490,1490,1490,1490,20
|
|
20230803,142000,133339265,1490,1490,1490,1490,1
|
|
20230803,141900,133337775,1488,1488,1488,1488,63
|
|
20230803,141800,133244031,1488,1488,1488,1488,538
|
|
20230803,141700,132443487,1487,1487,1487,1487,0
|
|
20230803,141600,132443487,1487,1488,1488,1487,320
|
|
20230803,141500,131967482,1488,1490,1490,1488,63
|
|
20230803,141400,131873690,1490,1489,1490,1488,651
|
|
20230803,141300,130904394,1489,1489,1489,1488,409
|
|
20230803,141200,130295394,1491,1492,1492,1491,204
|
|
20230803,141100,129991029,1491,1490,1491,1489,189
|
|
20230803,141000,129709255,1490,1490,1490,1490,7
|
|
20230803,140900,129698825,1489,1489,1489,1489,0
|
|
20230803,140800,129698825,1489,1489,1489,1489,3
|
|
20230803,140700,129694358,1489,1489,1489,1489,7
|
|
20230803,140600,129683935,1489,1489,1489,1489,7
|
|
20230803,140500,129673512,1495,1495,1495,1495,200
|
|
20230803,140400,129374512,1495,1495,1495,1495,0
|
|
20230803,140300,129374512,1495,1489,1495,1489,31
|
|
20230803,140200,129328347,1496,1489,1496,1489,17
|
|
20230803,140100,129303027,1489,1489,1489,1489,0
|
|
20230803,140000,129303027,1489,1489,1489,1489,0
|
|
20230803,135900,129303027,1489,1489,1489,1489,50
|
|
20230803,135800,129228577,1489,1489,1489,1489,500
|
|
20230803,135700,128484077,1490,1490,1490,1490,0
|
|
20230803,135600,128484077,1490,1493,1493,1490,2000
|
|
20230803,135500,125502968,1493,1493,1493,1493,9
|
|
20230803,135400,125489531,1493,1493,1493,1493,0
|
|
20230803,135300,125489531,1493,1493,1493,1493,1
|
|
20230803,135200,125488038,1509,1509,1509,1509,0
|
|
20230803,135100,125488038,1509,1509,1509,1509,0
|
|
20230803,135000,125488038,1509,1509,1509,1509,1
|
|
20230803,134900,125486529,1492,1495,1508,1490,1163
|
|
20230803,134800,123749193,1508,1508,1508,1508,1
|
|
20230803,134700,123747685,1495,1495,1495,1495,0
|
|
20230803,134600,123747685,1495,1497,1497,1495,600
|
|
20230803,134500,122850567,1508,1508,1508,1508,0
|
|
20230803,134400,122850567,1508,1508,1508,1508,0
|
|
20230803,134300,122850567,1508,1508,1508,1508,0
|
|
20230803,134200,122850567,1508,1508,1508,1508,5
|
|
20230803,134100,122843027,1510,1501,1510,1500,701
|
|
20230803,134000,121791478,1502,1502,1502,1502,0
|
|
20230803,133900,121791478,1502,1502,1502,1502,0
|
|
20230803,133800,121791478,1502,1502,1502,1502,0
|
|
20230803,133700,121791478,1502,1502,1502,1502,24
|
|
20230803,133600,121755430,1502,1502,1502,1502,0
|
|
20230803,133500,121755430,1502,1502,1502,1502,0
|
|
20230803,133400,121755430,1502,1502,1502,1502,0
|
|
20230803,133300,121755430,1502,1502,1502,1502,0
|
|
20230803,133200,121755430,1502,1502,1502,1502,500
|
|
20230803,133100,121004430,1509,1509,1509,1509,2
|
|
20230803,133000,121001412,1509,1509,1509,1509,40
|
|
20230803,132900,120941052,1510,1510,1510,1510,50
|
|
20230803,132800,120865552,1510,1510,1510,1510,0
|
|
20230803,132700,120865552,1510,1510,1510,1510,0
|
|
20230803,132600,120865552,1510,1510,1510,1510,11
|
|
20230803,132500,120848942,1510,1508,1510,1508,241
|
|
20230803,132400,120485125,1510,1510,1510,1510,0
|
|
20230803,132300,120485125,1510,1510,1510,1510,0
|
|
20230803,132200,120485125,1510,1510,1510,1510,0
|
|
20230803,132100,120485125,1510,1510,1510,1510,0
|
|
20230803,132000,120485125,1510,1510,1510,1510,0
|
|
20230803,131900,120485125,1510,1510,1510,1510,0
|
|
20230803,131800,120485125,1510,1510,1510,1510,1
|
|
20230803,131700,120483615,1510,1510,1510,1510,0
|
|
20230803,131600,120483615,1510,1513,1513,1510,3
|
|
20230803,131500,120479079,1514,1514,1514,1514,0
|
|
20230803,131400,120479079,1514,1506,1515,1500,1779
|
|
20230803,131300,117806722,1515,1515,1515,1515,0
|
|
20230803,131200,117806722,1515,1515,1515,1515,5
|
|
20230803,131100,117799147,1520,1520,1520,1520,0
|
|
20230803,131000,117799147,1520,1520,1520,1520,0
|
|
20230803,130900,117799147,1520,1520,1520,1520,0
|
|
20230803,130800,117799147,1520,1520,1520,1520,0
|
|
20230803,130700,117799147,1520,1520,1520,1520,0
|
|
20230803,130600,117799147,1520,1520,1520,1520,0
|
|
20230803,130500,117799147,1520,1520,1520,1520,1
|
|
20230803,130400,117797627,1520,1520,1520,1520,10
|
|
20230803,130300,117782427,1521,1521,1521,1521,0
|
|
20230803,130200,117782427,1521,1521,1521,1521,0
|
|
20230803,130100,117782427,1521,1521,1521,1521,0
|
|
20230803,130000,117782427,1521,1520,1521,1520,3
|
|
20230803,125900,117777866,1521,1521,1521,1500,1194
|
|
20230803,125800,115980731,1521,1517,1521,1517,5
|
|
20230803,125700,115973136,1520,1523,1524,1520,25
|
|
20230803,125600,115935102,1524,1520,1524,1520,51
|
|
20230803,125500,115857446,1520,1520,1520,1520,12
|
|
20230803,125400,115839206,1520,1520,1520,1520,150
|
|
20230803,125300,115611206,1524,1524,1524,1524,0
|
|
20230803,125200,115611206,1524,1524,1524,1524,0
|
|
20230803,125100,115611206,1524,1524,1524,1524,0
|
|
20230803,125000,115611206,1524,1524,1524,1524,0
|
|
20230803,124900,115611206,1524,1524,1524,1524,0
|
|
20230803,124800,115611206,1524,1524,1524,1524,0
|
|
20230803,124700,115611206,1524,1524,1524,1524,0
|
|
20230803,124600,115611206,1524,1524,1524,1524,1
|
|
20230803,124500,115609682,1520,1520,1520,1520,12
|
|
20230803,124400,115591442,1526,1526,1526,1526,10
|
|
20230803,124300,115576182,1517,1517,1517,1517,10
|
|
20230803,124200,115561012,1526,1526,1526,1526,0
|
|
20230803,124100,115561012,1526,1526,1526,1526,0
|
|
20230803,124000,115561012,1526,1520,1526,1520,326
|
|
20230803,123900,115064103,1521,1514,1521,1514,1062
|
|
20230803,123800,113452356,1517,1508,1517,1508,114
|
|
20230803,123700,113279651,1508,1508,1508,1508,0
|
|
20230803,123600,113279651,1508,1508,1508,1508,10
|
|
20230803,123500,113264571,1515,1515,1515,1515,0
|
|
20230803,123400,113264571,1515,1515,1515,1515,0
|
|
20230803,123300,113264571,1515,1515,1515,1515,2
|
|
20230803,123200,113261541,1515,1515,1515,1515,0
|
|
20230803,123100,113261541,1515,1515,1515,1515,700
|
|
20230803,123000,112201041,1515,1515,1515,1515,0
|
|
20230803,122900,112201041,1515,1515,1515,1515,0
|
|
20230803,122800,112201041,1515,1514,1515,1514,401
|
|
20230803,122700,111593627,1511,1508,1511,1508,2241
|
|
20230803,122600,108209554,1508,1505,1508,1505,1201
|
|
20230803,122500,106402046,1505,1507,1508,1505,812
|
|
20230803,122400,105179973,1505,1505,1505,1505,1
|
|
20230803,122300,105178468,1505,1505,1505,1505,93
|
|
20230803,122200,105038503,1505,1505,1505,1505,0
|
|
20230803,122100,105038503,1505,1505,1505,1505,0
|
|
20230803,122000,105038503,1505,1505,1505,1505,0
|
|
20230803,121900,105038503,1505,1505,1505,1505,0
|
|
20230803,121800,105038503,1505,1505,1505,1505,17
|
|
20230803,121700,105012918,1501,1501,1501,1501,0
|
|
20230803,121600,105012918,1501,1501,1501,1501,10
|
|
20230803,121500,104997908,1500,1500,1500,1500,3
|
|
20230803,121400,104993408,1500,1500,1500,1500,0
|
|
20230803,121300,104993408,1500,1499,1500,1499,432
|
|
20230803,121200,104345438,1500,1500,1500,1500,0
|
|
20230803,121100,104345438,1500,1500,1500,1500,0
|
|
20230803,121000,104345438,1500,1500,1500,1500,0
|
|
20230803,120900,104345438,1500,1500,1500,1500,0
|
|
20230803,120800,104345438,1500,1500,1500,1500,0
|
|
20230803,120700,104345438,1500,1500,1500,1500,0
|
|
20230803,120600,104345438,1500,1500,1500,1500,1
|
|
20230803,120500,104343938,1496,1496,1496,1496,100
|
|
20230803,120400,104194338,1495,1495,1495,1495,0
|
|
20230803,120300,104194338,1495,1495,1495,1495,0
|
|
20230803,120200,104194338,1495,1495,1495,1495,0
|
|
20230803,120100,104194338,1495,1495,1495,1495,274
|
|
20230803,120000,103784708,1495,1495,1495,1495,7
|
|
20230803,115900,103774243,1495,1495,1495,1495,10
|
|
20230803,115800,103759293,1495,1495,1495,1495,3
|
|
20230803,115700,103754808,1487,1487,1487,1487,739
|
|
20230803,115600,102655915,1490,1490,1490,1490,0
|
|
20230803,115500,102655915,1490,1491,1491,1490,21
|
|
20230803,115400,102624610,1495,1495,1495,1495,0
|
|
20230803,115300,102624610,1495,1495,1495,1495,0
|
|
20230803,115200,102624610,1495,1495,1495,1495,0
|
|
20230803,115100,102624610,1495,1495,1495,1495,0
|
|
20230803,115000,102624610,1495,1495,1495,1495,5
|
|
20230803,114900,102617135,1495,1495,1495,1495,0
|
|
20230803,114800,102617135,1495,1495,1495,1495,5
|
|
20230803,114700,102609660,1495,1495,1495,1495,0
|
|
20230803,114600,102609660,1495,1492,1495,1492,4
|
|
20230803,114500,102603689,1491,1491,1491,1491,0
|
|
20230803,114400,102603689,1491,1491,1491,1491,2
|
|
20230803,114300,102600707,1492,1492,1492,1492,0
|
|
20230803,114200,102600707,1492,1492,1492,1492,0
|
|
20230803,114100,102600707,1492,1492,1492,1492,0
|
|
20230803,114000,102600707,1492,1493,1493,1492,2
|
|
20230803,113900,102597722,1493,1494,1494,1493,774
|
|
20230803,113800,101441367,1494,1494,1494,1494,0
|
|
20230803,113700,101441367,1494,1498,1498,1494,173
|
|
20230803,113600,101182607,1499,1499,1499,1499,0
|
|
20230803,113500,101182607,1499,1499,1499,1499,1
|
|
20230803,113400,101181108,1499,1499,1499,1499,0
|
|
20230803,113300,101181108,1499,1502,1502,1499,87
|
|
20230803,113200,101050591,1506,1506,1506,1506,0
|
|
20230803,113100,101050591,1506,1506,1506,1506,0
|
|
20230803,113000,101050591,1506,1507,1507,1506,8
|
|
20230803,112900,101038542,1503,1503,1503,1503,1
|
|
20230803,112800,101037039,1504,1504,1504,1504,1
|
|
20230803,112700,101035535,1505,1505,1505,1505,175
|
|
20230803,112600,100772160,1505,1505,1505,1505,2
|
|
20230803,112500,100769150,1505,1505,1505,1505,67
|
|
20230803,112400,100668315,1512,1512,1512,1512,2
|
|
20230803,112300,100665291,1514,1514,1514,1514,0
|
|
20230803,112200,100665291,1514,1510,1514,1510,42
|
|
20230803,112100,100601765,1512,1512,1512,1512,0
|
|
20230803,112000,100601765,1512,1512,1512,1512,0
|
|
20230803,111900,100601765,1512,1512,1512,1512,0
|
|
20230803,111800,100601765,1512,1512,1512,1512,0
|
|
20230803,111700,100601765,1512,1508,1512,1508,702
|
|
20230803,111600,99541839,1510,1502,1510,1502,100
|
|
20230803,111500,99391631,1502,1509,1510,1502,502
|
|
20230803,111400,98634119,1509,1509,1509,1509,4
|
|
20230803,111300,98628083,1495,1494,1495,1494,690
|
|
20230803,111200,97596827,1494,1493,1494,1493,24
|
|
20230803,111100,97560994,1494,1494,1494,1494,0
|
|
20230803,111000,97560994,1494,1494,1494,1494,6
|
|
20230803,110900,97552030,1494,1494,1494,1494,1
|
|
20230803,110800,97550536,1490,1489,1490,1489,1867
|
|
20230803,110700,94770025,1489,1487,1489,1486,553
|
|
20230803,110600,93948036,1487,1489,1489,1487,42
|
|
20230803,110500,93885576,1489,1489,1489,1489,1
|
|
20230803,110400,93884087,1488,1488,1488,1488,0
|
|
20230803,110300,93884087,1488,1488,1488,1488,10
|
|
20230803,110200,93869207,1489,1486,1489,1486,5
|
|
20230803,110100,93861770,1489,1489,1489,1489,0
|
|
20230803,110000,93861770,1489,1486,1489,1486,72
|
|
20230803,105900,93754700,1486,1486,1486,1486,2
|
|
20230803,105800,93751728,1486,1486,1486,1486,13
|
|
20230803,105700,93732410,1486,1486,1486,1486,0
|
|
20230803,105600,93732410,1486,1486,1486,1486,0
|
|
20230803,105500,93732410,1486,1486,1486,1485,37
|
|
20230803,105400,93677462,1485,1484,1485,1484,55
|
|
20230803,105300,93595841,1486,1489,1489,1486,454
|
|
20230803,105200,92920633,1489,1488,1489,1487,6
|
|
20230803,105100,92911707,1487,1487,1487,1487,94
|
|
20230803,105000,92771929,1487,1487,1487,1487,0
|
|
20230803,104900,92771929,1487,1487,1487,1482,23
|
|
20230803,104800,92737738,1487,1487,1487,1487,0
|
|
20230803,104700,92737738,1487,1487,1487,1487,10
|
|
20230803,104600,92722868,1487,1482,1487,1482,4
|
|
20230803,104500,92716935,1487,1487,1487,1487,55
|
|
20230803,104400,92635150,1487,1487,1487,1487,16
|
|
20230803,104300,92611358,1481,1481,1487,1481,7027
|
|
20230803,104200,82203792,1481,1481,1481,1481,12
|
|
20230803,104100,82186020,1478,1478,1478,1478,1419
|
|
20230803,104000,80088738,1481,1481,1481,1481,14
|
|
20230803,103900,80068004,1481,1481,1481,1481,0
|
|
20230803,103800,80068004,1481,1481,1482,1478,68
|
|
20230803,103700,79967343,1482,1481,1482,1481,204
|
|
20230803,103600,79665016,1483,1483,1483,1483,0
|
|
20230803,103500,79665016,1483,1483,1483,1483,0
|
|
20230803,103400,79665016,1483,1483,1483,1483,0
|
|
20230803,103300,79665016,1483,1482,1483,1482,49
|
|
20230803,103200,79592386,1477,1477,1477,1477,1000
|
|
20230803,103100,78115386,1484,1485,1485,1484,6
|
|
20230803,103000,78106477,1485,1485,1485,1485,6
|
|
20230803,102900,78097567,1486,1483,1486,1483,204
|
|
20230803,102800,77795029,1483,1475,1483,1475,38
|
|
20230803,102700,77738971,1476,1478,1483,1476,1312
|
|
20230803,102600,75801848,1479,1486,1486,1479,1501
|
|
20230803,102500,73580089,1486,1486,1486,1486,1
|
|
20230803,102400,73578603,1479,1481,1481,1479,13
|
|
20230803,102300,73559356,1481,1488,1488,1481,91
|
|
20230803,102200,73424578,1489,1489,1489,1489,0
|
|
20230803,102100,73424578,1489,1489,1489,1489,0
|
|
20230803,102000,73424578,1489,1488,1489,1488,17
|
|
20230803,101900,73399281,1490,1480,1490,1479,1011
|
|
20230803,101800,71903895,1486,1483,1486,1483,26
|
|
20230803,101700,71865290,1485,1479,1485,1479,20
|
|
20230803,101600,71835684,1485,1486,1486,1485,151
|
|
20230803,101500,71611399,1485,1485,1485,1485,52
|
|
20230803,101400,71534179,1485,1485,1485,1485,0
|
|
20230803,101300,71534179,1485,1484,1485,1484,10
|
|
20230803,101200,71519334,1485,1485,1485,1485,7
|
|
20230803,101100,71508939,1485,1485,1485,1485,1
|
|
20230803,101000,71507454,1477,1477,1477,1477,0
|
|
20230803,100900,71507454,1477,1477,1477,1477,1
|
|
20230803,100800,71505977,1477,1477,1477,1477,245
|
|
20230803,100700,71144112,1477,1477,1477,1477,104
|
|
20230803,100600,70990504,1477,1480,1480,1477,2605
|
|
20230803,100500,67137443,1488,1487,1488,1480,12
|
|
20230803,100400,67119668,1488,1480,1488,1480,34
|
|
20230803,100300,67069094,1488,1488,1488,1488,1
|
|
20230803,100200,67067606,1490,1490,1490,1490,2
|
|
20230803,100100,67064626,1491,1491,1491,1491,0
|
|
20230803,100000,67064626,1491,1491,1491,1491,1
|
|
20230803,095900,67063135,1488,1488,1488,1488,0
|
|
20230803,095800,67063135,1488,1488,1488,1488,15
|
|
20230803,095700,67040815,1488,1480,1488,1480,123
|
|
20230803,095600,66858738,1478,1480,1481,1478,484
|
|
20230803,095500,66142722,1480,1482,1482,1480,859
|
|
20230803,095400,64870270,1481,1481,1481,1481,0
|
|
20230803,095300,64870270,1481,1481,1481,1481,0
|
|
20230803,095200,64870270,1481,1481,1481,1481,100
|
|
20230803,095100,64722170,1481,1481,1481,1481,0
|
|
20230803,095000,64722170,1481,1484,1491,1481,122
|
|
20230803,094900,64540816,1484,1484,1484,1484,36
|
|
20230803,094800,64487392,1481,1494,1494,1481,1024
|
|
20230803,094700,62970709,1479,1485,1494,1476,1555
|
|
20230803,094600,60668100,1494,1494,1494,1494,0
|
|
20230803,094500,60668100,1494,1494,1494,1494,0
|
|
20230803,094400,60668100,1494,1494,1494,1494,0
|
|
20230803,094300,60668100,1494,1492,1494,1483,1002
|
|
20230803,094200,59181222,1492,1493,1493,1492,86
|
|
20230803,094100,59052825,1494,1494,1494,1493,79
|
|
20230803,094000,58934823,1494,1499,1499,1492,621
|
|
20230803,093900,58006025,1500,1500,1500,1500,40
|
|
20230803,093800,57946025,1508,1507,1508,1507,46
|
|
20230803,093700,57876667,1507,1500,1507,1498,233
|
|
20230803,093600,57527173,1500,1497,1500,1496,23
|
|
20230803,093500,57492713,1497,1496,1497,1496,12
|
|
20230803,093400,57474751,1497,1498,1498,1497,76
|
|
20230803,093300,57360913,1498,1498,1498,1498,20
|
|
20230803,093200,57330953,1498,1499,1499,1497,214
|
|
20230803,093100,57010332,1500,1499,1500,1499,97
|
|
20230803,093000,56864889,1499,1499,1499,1499,1
|
|
20230803,092900,56863390,1499,1499,1499,1499,0
|
|
20230803,092800,56863390,1499,1499,1499,1499,305
|
|
20230803,092700,56406195,1499,1499,1499,1499,1
|
|
20230803,092600,56404696,1500,1500,1500,1500,3
|
|
20230803,092500,56400196,1499,1499,1499,1499,50
|
|
20230803,092400,56325246,1491,1490,1491,1490,26
|
|
20230803,092300,56286496,1491,1476,1491,1476,881
|
|
20230803,092200,54985439,1476,1486,1486,1476,2000
|
|
20230803,092100,52030989,1476,1484,1488,1476,4234
|
|
20230803,092000,45779487,1482,1470,1482,1470,584
|
|
20230803,091900,44917034,1451,1480,1480,1451,2348
|
|
20230803,091800,41486520,1473,1475,1475,1473,614
|
|
20230803,091700,40581584,1476,1475,1476,1475,2000
|
|
20230803,091600,37630584,1475,1479,1479,1475,3757
|
|
20230803,091500,32081406,1477,1484,1484,1477,954
|
|
20230803,091400,30669941,1483,1477,1483,1477,238
|
|
20230803,091300,30317685,1476,1479,1479,1475,280
|
|
20230803,091200,29904486,1479,1485,1485,1479,4690
|
|
20230803,091100,22954746,1490,1500,1500,1490,2133
|
|
20230803,091000,19774386,1500,1484,1500,1484,5696
|
|
20230803,090900,11268163,1484,1484,1484,1483,471
|
|
20230803,090800,10569356,1483,1493,1493,1483,461
|
|
20230803,090700,9883895,1493,1489,1493,1489,280
|
|
20230803,090600,9466580,1490,1483,1490,1483,2
|
|
20230803,090500,9463607,1483,1484,1492,1481,1844
|
|
20230803,090400,6730364,1494,1489,1494,1483,257
|
|
20230803,090300,6347330,1489,1481,1489,1481,238
|
|
20230803,090200,5994379,1489,1480,1489,1480,411
|
|
20230803,090100,5386081,1485,1515,1515,1485,2344
|
|
20230803,090000,1868107,1515,1515,1516,1515,1232
|