596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185300,154214743,1421,1421,1421,1421,2089
|
|
20230816,185200,154214743,1421,1421,1421,1421,0
|
|
20230816,185100,154214743,1421,1421,1421,1421,0
|
|
20230816,185000,154214743,1421,1421,1421,1421,0
|
|
20230816,184900,154214743,1421,1421,1421,1421,0
|
|
20230816,184800,154214743,1421,1421,1421,1421,0
|
|
20230816,184700,154214743,1421,1421,1421,1421,0
|
|
20230816,184600,154214743,1421,1421,1421,1421,0
|
|
20230816,184500,154214743,1421,1421,1421,1421,0
|
|
20230816,184400,154214743,1421,1421,1421,1421,0
|
|
20230816,184300,154214743,1421,1421,1421,1421,0
|
|
20230816,184200,154214743,1421,1421,1421,1421,0
|
|
20230816,184100,154214743,1421,1421,1421,1421,0
|
|
20230816,184000,154214743,1421,1421,1421,1421,0
|
|
20230816,183900,154214743,1421,1421,1421,1421,0
|
|
20230816,183800,154214743,1421,1421,1421,1421,0
|
|
20230816,183700,154214743,1421,1421,1421,1421,0
|
|
20230816,183600,154214743,1421,1421,1421,1421,0
|
|
20230816,183500,154214743,1421,1421,1421,1421,0
|
|
20230816,183400,154214743,1421,1421,1421,1421,0
|
|
20230816,183300,154214743,1421,1421,1421,1421,0
|
|
20230816,183200,154214743,1421,1421,1421,1421,0
|
|
20230816,183100,154214743,1421,1421,1421,1421,0
|
|
20230816,183000,154214743,1421,1421,1421,1421,0
|
|
20230816,182900,154214743,1421,1421,1421,1421,0
|
|
20230816,182800,154214743,1421,1421,1421,1421,0
|
|
20230816,182700,154214743,1421,1421,1421,1421,0
|
|
20230816,182600,154214743,1421,1421,1421,1421,0
|
|
20230816,182500,154214743,1421,1421,1421,1421,0
|
|
20230816,182400,154214743,1421,1421,1421,1421,0
|
|
20230816,182300,154214743,1421,1421,1421,1421,2089
|
|
20230816,182200,154214743,1421,1421,1421,1421,0
|
|
20230816,182100,154214743,1421,1421,1421,1421,0
|
|
20230816,182000,154214743,1421,1421,1421,1421,0
|
|
20230816,181900,154214743,1421,1421,1421,1421,0
|
|
20230816,181800,154214743,1421,1421,1421,1421,0
|
|
20230816,181700,154214743,1421,1421,1421,1421,0
|
|
20230816,181600,154214743,1421,1421,1421,1421,0
|
|
20230816,181500,154214743,1421,1421,1421,1421,0
|
|
20230816,181400,154214743,1421,1421,1421,1421,0
|
|
20230816,181300,154214743,1421,1421,1421,1421,0
|
|
20230816,181200,154214743,1421,1421,1421,1421,0
|
|
20230816,181100,154214743,1421,1421,1421,1421,0
|
|
20230816,181000,154214743,1421,1421,1421,1421,0
|
|
20230816,180900,154214743,1421,1421,1421,1421,0
|
|
20230816,180800,154214743,1421,1421,1421,1421,0
|
|
20230816,180700,154214743,1421,1421,1421,1421,0
|
|
20230816,180600,154214743,1421,1421,1421,1421,0
|
|
20230816,180500,154214743,1421,1421,1421,1421,0
|
|
20230816,180400,154214743,1421,1421,1421,1421,0
|
|
20230816,180300,154214743,1421,1421,1421,1421,0
|
|
20230816,180200,154214743,1421,1421,1421,1421,0
|
|
20230816,180100,154214743,1421,1421,1421,1421,0
|
|
20230816,180000,154214743,1421,1421,1421,1421,0
|
|
20230816,175900,154214743,1421,1421,1421,1421,0
|
|
20230816,175800,154214743,1421,1421,1421,1421,0
|
|
20230816,175700,154214743,1421,1421,1421,1421,0
|
|
20230816,175600,154214743,1421,1421,1421,1421,0
|
|
20230816,175500,154214743,1421,1421,1421,1421,0
|
|
20230816,175400,154214743,1421,1421,1421,1421,0
|
|
20230816,175300,154214743,1421,1421,1421,1421,2089
|
|
20230816,175200,154214743,1421,1421,1421,1421,0
|
|
20230816,175100,154214743,1421,1421,1421,1421,0
|
|
20230816,175000,154214743,1421,1421,1421,1421,0
|
|
20230816,174900,154214743,1421,1421,1421,1421,0
|
|
20230816,174800,154214743,1421,1421,1421,1421,0
|
|
20230816,174700,154214743,1421,1421,1421,1421,0
|
|
20230816,174600,154214743,1421,1421,1421,1421,0
|
|
20230816,174500,154214743,1421,1421,1421,1421,0
|
|
20230816,174400,154214743,1421,1421,1421,1421,0
|
|
20230816,174300,154214743,1421,1421,1421,1421,0
|
|
20230816,174200,154214743,1421,1421,1421,1421,0
|
|
20230816,174100,154214743,1421,1421,1421,1421,0
|
|
20230816,174000,154214743,1421,1421,1421,1421,0
|
|
20230816,173900,154214743,1421,1421,1421,1421,0
|
|
20230816,173800,154214743,1421,1421,1421,1421,0
|
|
20230816,173700,154214743,1421,1421,1421,1421,0
|
|
20230816,173600,154214743,1421,1421,1421,1421,0
|
|
20230816,173500,154214743,1421,1421,1421,1421,0
|
|
20230816,173400,154214743,1421,1421,1421,1421,0
|
|
20230816,173300,154214743,1421,1421,1421,1421,0
|
|
20230816,173200,154214743,1421,1421,1421,1421,0
|
|
20230816,173100,154214743,1421,1421,1421,1421,0
|
|
20230816,173000,154214743,1421,1421,1421,1421,0
|
|
20230816,172900,154214743,1421,1421,1421,1421,0
|
|
20230816,172800,154214743,1421,1421,1421,1421,0
|
|
20230816,172700,154214743,1421,1421,1421,1421,0
|
|
20230816,172600,154214743,1421,1421,1421,1421,0
|
|
20230816,172500,154214743,1421,1421,1421,1421,0
|
|
20230816,172400,154214743,1421,1421,1421,1421,0
|
|
20230816,172300,154214743,1421,1421,1421,1421,2089
|
|
20230816,172200,154214743,1421,1421,1421,1421,0
|
|
20230816,172100,154214743,1421,1421,1421,1421,0
|
|
20230816,172000,154214743,1421,1421,1421,1421,0
|
|
20230816,171900,154214743,1421,1421,1421,1421,0
|
|
20230816,171800,154214743,1421,1421,1421,1421,0
|
|
20230816,171700,154214743,1421,1421,1421,1421,0
|
|
20230816,171600,154214743,1421,1421,1421,1421,0
|
|
20230816,171500,154214743,1421,1421,1421,1421,0
|
|
20230816,171400,154214743,1421,1421,1421,1421,0
|
|
20230816,171300,154214743,1421,1421,1421,1421,0
|
|
20230816,171200,154214743,1421,1421,1421,1421,0
|
|
20230816,171100,154214743,1421,1421,1421,1421,0
|
|
20230816,171000,154214743,1421,1421,1421,1421,0
|
|
20230816,170900,154214743,1421,1421,1421,1421,0
|
|
20230816,170800,154214743,1421,1421,1421,1421,0
|
|
20230816,170700,154214743,1421,1421,1421,1421,0
|
|
20230816,170600,154214743,1421,1421,1421,1421,0
|
|
20230816,170500,154214743,1421,1421,1421,1421,0
|
|
20230816,170400,154214743,1421,1421,1421,1421,0
|
|
20230816,170300,154214743,1421,1421,1421,1421,0
|
|
20230816,170200,154214743,1421,1421,1421,1421,0
|
|
20230816,170100,154214743,1421,1421,1421,1421,0
|
|
20230816,170000,154214743,1421,1421,1421,1421,0
|
|
20230816,165900,154214743,1421,1421,1421,1421,0
|
|
20230816,165800,154214743,1421,1421,1421,1421,0
|
|
20230816,165700,154214743,1421,1421,1421,1421,0
|
|
20230816,165600,154214743,1421,1421,1421,1421,0
|
|
20230816,165500,154214743,1421,1421,1421,1421,0
|
|
20230816,165400,154214743,1421,1421,1421,1421,0
|
|
20230816,165300,154214743,1421,1421,1421,1421,2089
|
|
20230816,165200,154214743,1421,1421,1421,1421,0
|
|
20230816,165100,154214743,1421,1421,1421,1421,0
|
|
20230816,165000,154214743,1421,1421,1421,1421,0
|
|
20230816,164900,154214743,1421,1421,1421,1421,0
|
|
20230816,164800,154214743,1421,1421,1421,1421,0
|
|
20230816,164700,154214743,1421,1421,1421,1421,0
|
|
20230816,164600,154214743,1421,1421,1421,1421,0
|
|
20230816,164500,154214743,1421,1421,1421,1421,0
|
|
20230816,164400,154214743,1421,1421,1421,1421,0
|
|
20230816,164300,154214743,1421,1421,1421,1421,0
|
|
20230816,164200,154214743,1421,1421,1421,1421,0
|
|
20230816,164100,154214743,1421,1421,1421,1421,0
|
|
20230816,164000,154214743,1421,1421,1421,1421,0
|
|
20230816,163900,154214743,1421,1421,1421,1421,0
|
|
20230816,163800,154214743,1421,1421,1421,1421,0
|
|
20230816,163700,154214743,1421,1421,1421,1421,0
|
|
20230816,163600,154214743,1421,1421,1421,1421,0
|
|
20230816,163500,154214743,1421,1421,1421,1421,0
|
|
20230816,163400,154214743,1421,1421,1421,1421,0
|
|
20230816,163300,154214743,1421,1421,1421,1421,0
|
|
20230816,163200,154214743,1421,1421,1421,1421,0
|
|
20230816,163100,154214743,1421,1421,1421,1421,0
|
|
20230816,163000,154214743,1421,1421,1421,1421,0
|
|
20230816,162900,154214743,1421,1421,1421,1421,0
|
|
20230816,162800,154214743,1421,1421,1421,1421,0
|
|
20230816,162700,154214743,1421,1421,1421,1421,0
|
|
20230816,162600,154214743,1421,1421,1421,1421,0
|
|
20230816,162500,154214743,1421,1421,1421,1421,0
|
|
20230816,162400,154214743,1421,1421,1421,1421,0
|
|
20230816,162300,154214743,1421,1421,1421,1421,2089
|
|
20230816,162200,154214743,1421,1421,1421,1421,0
|
|
20230816,162100,154214743,1421,1421,1421,1421,0
|
|
20230816,162000,154214743,1421,1421,1421,1421,0
|
|
20230816,161900,154214743,1421,1421,1421,1421,0
|
|
20230816,161800,154214743,1421,1421,1421,1421,0
|
|
20230816,161700,154214743,1421,1421,1421,1421,0
|
|
20230816,161600,154214743,1421,1421,1421,1421,0
|
|
20230816,161500,154214743,1421,1421,1421,1421,0
|
|
20230816,161400,154214743,1421,1421,1421,1421,0
|
|
20230816,161300,154214743,1421,1421,1421,1421,0
|
|
20230816,161200,154214743,1421,1421,1421,1421,0
|
|
20230816,161100,154214743,1421,1421,1421,1421,0
|
|
20230816,161000,154214743,1421,1421,1421,1421,0
|
|
20230816,160900,154214743,1421,1421,1421,1421,0
|
|
20230816,160800,154214743,1421,1421,1421,1421,0
|
|
20230816,160700,154214743,1421,1421,1421,1421,0
|
|
20230816,160600,154214743,1421,1421,1421,1421,0
|
|
20230816,160500,154214743,1421,1421,1421,1421,0
|
|
20230816,160400,154214743,1421,1421,1421,1421,0
|
|
20230816,160300,154214743,1421,1421,1421,1421,0
|
|
20230816,160200,154214743,1421,1421,1421,1421,0
|
|
20230816,160100,154214743,1421,1421,1421,1421,0
|
|
20230816,160000,154214743,1421,1421,1421,1421,0
|
|
20230816,155900,154214743,1421,1421,1421,1421,0
|
|
20230816,155800,154214743,1421,1421,1421,1421,0
|
|
20230816,155700,154214743,1421,1421,1421,1421,0
|
|
20230816,155600,154214743,1421,1421,1421,1421,0
|
|
20230816,155500,154214743,1421,1421,1421,1421,0
|
|
20230816,155400,154214743,1421,1421,1421,1421,0
|
|
20230816,155300,154214743,1421,1421,1421,1421,2089
|
|
20230816,155200,154214743,1421,1421,1421,1421,0
|
|
20230816,155100,154214743,1421,1421,1421,1421,0
|
|
20230816,155000,154214743,1421,1421,1421,1421,0
|
|
20230816,154900,154214743,1421,1421,1421,1421,0
|
|
20230816,154800,154214743,1421,1421,1421,1421,0
|
|
20230816,154700,154214743,1421,1421,1421,1421,0
|
|
20230816,154600,154214743,1421,1421,1421,1421,0
|
|
20230816,154500,154214743,1421,1421,1421,1421,0
|
|
20230816,154400,154214743,1421,1421,1421,1421,0
|
|
20230816,154300,154214743,1421,1421,1421,1421,0
|
|
20230816,154200,154214743,1421,1421,1421,1421,0
|
|
20230816,154100,154214743,1421,1421,1421,1421,0
|
|
20230816,154000,154214743,1421,1421,1421,1421,0
|
|
20230816,153900,154214743,1421,1421,1421,1421,0
|
|
20230816,153800,154214743,1421,1421,1421,1421,0
|
|
20230816,153700,154214743,1421,1421,1421,1421,0
|
|
20230816,153600,154214743,1421,1421,1421,1421,0
|
|
20230816,153500,154214743,1421,1421,1421,1421,0
|
|
20230816,153400,154214743,1421,1421,1421,1421,0
|
|
20230816,153300,154214743,1421,1421,1421,1421,0
|
|
20230816,153200,154214743,1421,1421,1421,1421,0
|
|
20230816,153100,154214743,1421,1421,1421,1421,0
|
|
20230816,153000,154214743,1421,1421,1421,1421,2089
|
|
20230816,152900,151246274,1422,1422,1422,1422,0
|
|
20230816,152800,151246274,1422,1422,1422,1422,0
|
|
20230816,152700,151246274,1422,1422,1422,1422,0
|
|
20230816,152600,151246274,1422,1422,1422,1422,0
|
|
20230816,152500,151246274,1422,1422,1422,1422,0
|
|
20230816,152400,151246274,1422,1422,1422,1422,0
|
|
20230816,152300,151246274,1422,1422,1422,1422,0
|
|
20230816,152200,151246274,1422,1422,1422,1422,0
|
|
20230816,152100,151246274,1422,1422,1422,1422,0
|
|
20230816,152000,151246274,1422,1422,1422,1422,0
|
|
20230816,151900,151246274,1422,1422,1422,1422,880
|
|
20230816,151800,149994914,1421,1421,1421,1421,283
|
|
20230816,151700,149592771,1422,1421,1422,1421,493
|
|
20230816,151600,148892163,1422,1422,1422,1422,558
|
|
20230816,151500,148098687,1422,1422,1422,1422,0
|
|
20230816,151400,148098687,1422,1422,1422,1422,0
|
|
20230816,151300,148098687,1422,1422,1422,1422,0
|
|
20230816,151200,148098687,1422,1422,1422,1422,0
|
|
20230816,151100,148098687,1422,1422,1422,1422,0
|
|
20230816,151000,148098687,1422,1422,1422,1422,36
|
|
20230816,150900,148047495,1422,1422,1422,1422,948
|
|
20230816,150800,146699439,1422,1422,1422,1422,0
|
|
20230816,150700,146699439,1422,1421,1422,1421,19
|
|
20230816,150600,146672439,1421,1421,1421,1421,64
|
|
20230816,150500,146581495,1421,1421,1421,1421,18
|
|
20230816,150400,146555917,1421,1421,1422,1421,667
|
|
20230816,150300,145608093,1422,1422,1422,1422,29
|
|
20230816,150200,145566855,1421,1421,1421,1421,18
|
|
20230816,150100,145541277,1422,1422,1422,1422,0
|
|
20230816,150000,145541277,1422,1422,1422,1422,0
|
|
20230816,145900,145541277,1422,1422,1422,1422,756
|
|
20230816,145800,144466245,1422,1422,1422,1422,194
|
|
20230816,145700,144190377,1423,1423,1423,1423,0
|
|
20230816,145600,144190377,1423,1424,1424,1423,1040
|
|
20230816,145500,142710437,1424,1424,1424,1424,0
|
|
20230816,145400,142710437,1424,1425,1425,1424,20
|
|
20230816,145300,142681947,1424,1424,1424,1424,10
|
|
20230816,145200,142667707,1422,1422,1422,1422,0
|
|
20230816,145100,142667707,1422,1422,1422,1422,60
|
|
20230816,145000,142582387,1423,1423,1423,1423,0
|
|
20230816,144900,142582387,1423,1423,1423,1423,7
|
|
20230816,144800,142572426,1428,1428,1428,1428,0
|
|
20230816,144700,142572426,1428,1428,1428,1428,0
|
|
20230816,144600,142572426,1428,1428,1428,1428,6
|
|
20230816,144500,142563858,1424,1424,1424,1424,1
|
|
20230816,144400,142562434,1423,1423,1423,1423,13
|
|
20230816,144300,142543935,1423,1423,1423,1423,0
|
|
20230816,144200,142543935,1423,1423,1423,1423,0
|
|
20230816,144100,142543935,1423,1423,1423,1423,10
|
|
20230816,144000,142529705,1422,1422,1422,1422,0
|
|
20230816,143900,142529705,1422,1422,1422,1422,0
|
|
20230816,143800,142529705,1422,1422,1422,1422,0
|
|
20230816,143700,142529705,1422,1422,1422,1422,0
|
|
20230816,143600,142529705,1422,1422,1422,1422,0
|
|
20230816,143500,142529705,1422,1422,1422,1422,0
|
|
20230816,143400,142529705,1422,1422,1422,1422,0
|
|
20230816,143300,142529705,1422,1422,1422,1422,0
|
|
20230816,143200,142529705,1422,1422,1422,1422,0
|
|
20230816,143100,142529705,1422,1422,1422,1422,0
|
|
20230816,143000,142529705,1422,1422,1422,1422,0
|
|
20230816,142900,142529705,1422,1422,1422,1422,0
|
|
20230816,142800,142529705,1422,1422,1422,1422,0
|
|
20230816,142700,142529705,1422,1422,1422,1422,0
|
|
20230816,142600,142529705,1422,1422,1422,1422,0
|
|
20230816,142500,142529705,1422,1422,1422,1422,0
|
|
20230816,142400,142529705,1422,1422,1422,1422,0
|
|
20230816,142300,142529705,1422,1422,1422,1422,50
|
|
20230816,142200,142458605,1422,1422,1422,1422,0
|
|
20230816,142100,142458605,1422,1422,1422,1422,0
|
|
20230816,142000,142458605,1422,1422,1422,1422,0
|
|
20230816,141900,142458605,1422,1422,1422,1422,1000
|
|
20230816,141800,141036605,1422,1422,1422,1422,0
|
|
20230816,141700,141036605,1422,1422,1422,1422,0
|
|
20230816,141600,141036605,1422,1422,1422,1422,0
|
|
20230816,141500,141036605,1422,1422,1422,1422,4200
|
|
20230816,141400,135064205,1422,1422,1422,1422,100
|
|
20230816,141300,134922005,1422,1422,1422,1422,0
|
|
20230816,141200,134922005,1422,1422,1422,1422,0
|
|
20230816,141100,134922005,1422,1422,1422,1422,249
|
|
20230816,141000,134567927,1422,1422,1422,1422,0
|
|
20230816,140900,134567927,1422,1422,1422,1422,0
|
|
20230816,140800,134567927,1422,1422,1422,1422,0
|
|
20230816,140700,134567927,1422,1422,1422,1422,0
|
|
20230816,140600,134567927,1422,1422,1422,1422,0
|
|
20230816,140500,134567927,1422,1422,1422,1422,0
|
|
20230816,140400,134567927,1422,1422,1422,1422,0
|
|
20230816,140300,134567927,1422,1422,1422,1422,0
|
|
20230816,140200,134567927,1422,1422,1422,1422,0
|
|
20230816,140100,134567927,1422,1422,1422,1422,0
|
|
20230816,140000,134567927,1422,1422,1422,1422,204
|
|
20230816,135900,134277839,1422,1422,1422,1422,0
|
|
20230816,135800,134277839,1422,1422,1422,1422,0
|
|
20230816,135700,134277839,1422,1422,1422,1422,0
|
|
20230816,135600,134277839,1422,1422,1422,1422,0
|
|
20230816,135500,134277839,1422,1422,1422,1422,0
|
|
20230816,135400,134277839,1422,1422,1422,1422,1
|
|
20230816,135300,134276417,1422,1422,1422,1422,0
|
|
20230816,135200,134276417,1422,1422,1422,1422,0
|
|
20230816,135100,134276417,1422,1422,1422,1422,0
|
|
20230816,135000,134276417,1422,1422,1422,1422,10
|
|
20230816,134900,134262197,1422,1422,1422,1422,0
|
|
20230816,134800,134262197,1422,1422,1422,1422,2
|
|
20230816,134700,134259353,1421,1421,1421,1421,0
|
|
20230816,134600,134259353,1421,1421,1421,1421,0
|
|
20230816,134500,134259353,1421,1421,1421,1421,0
|
|
20230816,134400,134259353,1421,1421,1421,1421,100
|
|
20230816,134300,134117253,1430,1430,1430,1430,0
|
|
20230816,134200,134117253,1430,1430,1430,1430,0
|
|
20230816,134100,134117253,1430,1430,1430,1430,0
|
|
20230816,134000,134117253,1430,1430,1430,1430,0
|
|
20230816,133900,134117253,1430,1430,1430,1430,0
|
|
20230816,133800,134117253,1430,1429,1430,1429,709
|
|
20230816,133700,133103826,1421,1421,1421,1421,0
|
|
20230816,133600,133103826,1421,1421,1421,1421,0
|
|
20230816,133500,133103826,1421,1421,1421,1421,0
|
|
20230816,133400,133103826,1421,1421,1421,1421,0
|
|
20230816,133300,133103826,1421,1421,1421,1421,0
|
|
20230816,133200,133103826,1421,1421,1421,1421,0
|
|
20230816,133100,133103826,1421,1421,1421,1421,0
|
|
20230816,133000,133103826,1421,1427,1429,1421,1232
|
|
20230816,132900,131348056,1424,1424,1424,1424,0
|
|
20230816,132800,131348056,1424,1424,1424,1424,0
|
|
20230816,132700,131348056,1424,1424,1424,1424,0
|
|
20230816,132600,131348056,1424,1424,1424,1424,0
|
|
20230816,132500,131348056,1424,1424,1424,1424,0
|
|
20230816,132400,131348056,1424,1424,1424,1424,0
|
|
20230816,132300,131348056,1424,1424,1424,1424,0
|
|
20230816,132200,131348056,1424,1424,1424,1424,0
|
|
20230816,132100,131348056,1424,1424,1424,1424,0
|
|
20230816,132000,131348056,1424,1424,1424,1424,0
|
|
20230816,131900,131348056,1424,1424,1424,1424,0
|
|
20230816,131800,131348056,1424,1424,1424,1424,0
|
|
20230816,131700,131348056,1424,1424,1424,1424,2
|
|
20230816,131600,131345208,1424,1424,1424,1424,0
|
|
20230816,131500,131345208,1424,1424,1424,1424,0
|
|
20230816,131400,131345208,1424,1424,1424,1424,0
|
|
20230816,131300,131345208,1424,1424,1424,1424,0
|
|
20230816,131200,131345208,1424,1424,1424,1424,0
|
|
20230816,131100,131345208,1424,1424,1424,1424,0
|
|
20230816,131000,131345208,1424,1424,1424,1424,22
|
|
20230816,130900,131313880,1425,1425,1425,1425,0
|
|
20230816,130800,131313880,1425,1425,1425,1425,0
|
|
20230816,130700,131313880,1425,1425,1425,1425,1150
|
|
20230816,130600,129675130,1426,1426,1426,1426,0
|
|
20230816,130500,129675130,1426,1427,1427,1426,20
|
|
20230816,130400,129646600,1428,1428,1428,1428,0
|
|
20230816,130300,129646600,1428,1428,1428,1428,13
|
|
20230816,130200,129628036,1428,1428,1428,1428,0
|
|
20230816,130100,129628036,1428,1429,1429,1428,259
|
|
20230816,130000,129258174,1429,1429,1429,1429,1
|
|
20230816,125900,129256745,1429,1429,1429,1429,0
|
|
20230816,125800,129256745,1429,1429,1429,1429,50
|
|
20230816,125700,129185295,1429,1429,1429,1429,0
|
|
20230816,125600,129185295,1429,1429,1429,1429,4
|
|
20230816,125500,129179579,1429,1429,1429,1429,20
|
|
20230816,125400,129150999,1428,1428,1428,1428,0
|
|
20230816,125300,129150999,1428,1428,1428,1428,0
|
|
20230816,125200,129150999,1428,1428,1428,1428,0
|
|
20230816,125100,129150999,1428,1428,1428,1428,0
|
|
20230816,125000,129150999,1428,1428,1428,1428,7
|
|
20230816,124900,129141003,1428,1428,1428,1428,0
|
|
20230816,124800,129141003,1428,1428,1428,1428,0
|
|
20230816,124700,129141003,1428,1428,1428,1428,0
|
|
20230816,124600,129141003,1428,1428,1428,1428,10
|
|
20230816,124500,129126723,1424,1424,1424,1424,0
|
|
20230816,124400,129126723,1424,1424,1424,1424,0
|
|
20230816,124300,129126723,1424,1424,1424,1424,9
|
|
20230816,124200,129113907,1429,1429,1429,1429,0
|
|
20230816,124100,129113907,1429,1429,1429,1429,0
|
|
20230816,124000,129113907,1429,1429,1429,1429,0
|
|
20230816,123900,129113907,1429,1429,1429,1429,0
|
|
20230816,123800,129113907,1429,1429,1429,1429,3
|
|
20230816,123700,129109620,1421,1421,1421,1421,0
|
|
20230816,123600,129109620,1421,1421,1421,1421,0
|
|
20230816,123500,129109620,1421,1421,1421,1421,0
|
|
20230816,123400,129109620,1421,1421,1421,1421,0
|
|
20230816,123300,129109620,1421,1426,1427,1421,2557
|
|
20230816,123200,125464833,1425,1425,1425,1425,0
|
|
20230816,123100,125464833,1425,1425,1425,1425,0
|
|
20230816,123000,125464833,1425,1425,1425,1425,0
|
|
20230816,122900,125464833,1425,1425,1425,1425,0
|
|
20230816,122800,125464833,1425,1425,1425,1425,0
|
|
20230816,122700,125464833,1425,1425,1425,1425,18
|
|
20230816,122600,125439183,1426,1426,1426,1426,0
|
|
20230816,122500,125439183,1426,1426,1426,1426,9
|
|
20230816,122400,125426349,1426,1426,1426,1426,28
|
|
20230816,122300,125386421,1425,1425,1425,1425,0
|
|
20230816,122200,125386421,1425,1425,1425,1425,0
|
|
20230816,122100,125386421,1425,1425,1425,1425,2344
|
|
20230816,122000,122046221,1422,1422,1422,1422,1304
|
|
20230816,121900,120191933,1422,1422,1422,1422,0
|
|
20230816,121800,120191933,1422,1422,1422,1422,1
|
|
20230816,121700,120190511,1421,1421,1421,1421,0
|
|
20230816,121600,120190511,1421,1421,1421,1421,10
|
|
20230816,121500,120176301,1422,1422,1422,1422,0
|
|
20230816,121400,120176301,1422,1422,1422,1422,0
|
|
20230816,121300,120176301,1422,1422,1422,1422,0
|
|
20230816,121200,120176301,1422,1422,1422,1422,1111
|
|
20230816,121100,118596459,1425,1425,1425,1425,0
|
|
20230816,121000,118596459,1425,1425,1425,1425,0
|
|
20230816,120900,118596459,1425,1425,1425,1425,20
|
|
20230816,120800,118567959,1422,1422,1422,1422,0
|
|
20230816,120700,118567959,1422,1422,1422,1422,0
|
|
20230816,120600,118567959,1422,1422,1422,1422,0
|
|
20230816,120500,118567959,1422,1422,1422,1422,116
|
|
20230816,120400,118403007,1421,1421,1421,1421,0
|
|
20230816,120300,118403007,1421,1421,1421,1421,0
|
|
20230816,120200,118403007,1421,1422,1422,1421,454
|
|
20230816,120100,117757434,1425,1425,1425,1425,74
|
|
20230816,120000,117651984,1426,1425,1426,1425,50
|
|
20230816,115900,117580713,1425,1425,1425,1425,7
|
|
20230816,115800,117570738,1426,1426,1426,1426,1000
|
|
20230816,115700,116144738,1418,1418,1418,1418,0
|
|
20230816,115600,116144738,1418,1418,1418,1418,0
|
|
20230816,115500,116144738,1418,1418,1418,1418,0
|
|
20230816,115400,116144738,1418,1418,1418,1418,591
|
|
20230816,115300,115306700,1418,1418,1418,1418,0
|
|
20230816,115200,115306700,1418,1418,1418,1418,0
|
|
20230816,115100,115306700,1418,1418,1418,1418,0
|
|
20230816,115000,115306700,1418,1418,1418,1418,0
|
|
20230816,114900,115306700,1418,1418,1418,1418,0
|
|
20230816,114800,115306700,1418,1419,1419,1418,3350
|
|
20230816,114700,110556350,1419,1419,1419,1419,0
|
|
20230816,114600,110556350,1419,1419,1419,1419,980
|
|
20230816,114500,109165730,1419,1424,1424,1419,2185
|
|
20230816,114400,106060760,1424,1424,1424,1424,3
|
|
20230816,114300,106056488,1423,1425,1425,1423,96
|
|
20230816,114200,105919694,1427,1427,1427,1427,0
|
|
20230816,114100,105919694,1427,1427,1427,1427,1
|
|
20230816,114000,105918267,1427,1427,1427,1427,4
|
|
20230816,113900,105912559,1427,1427,1427,1427,3
|
|
20230816,113800,105908278,1425,1425,1425,1425,0
|
|
20230816,113700,105908278,1425,1425,1425,1425,3
|
|
20230816,113600,105904003,1425,1425,1425,1425,4
|
|
20230816,113500,105898303,1428,1428,1428,1428,100
|
|
20230816,113400,105755503,1428,1427,1428,1427,10
|
|
20230816,113300,105741232,1427,1427,1427,1427,0
|
|
20230816,113200,105741232,1427,1427,1427,1427,24
|
|
20230816,113100,105706984,1427,1427,1427,1427,176
|
|
20230816,113000,105455832,1428,1428,1428,1428,50
|
|
20230816,112900,105384432,1428,1428,1428,1428,0
|
|
20230816,112800,105384432,1428,1428,1428,1428,0
|
|
20230816,112700,105384432,1428,1428,1428,1428,0
|
|
20230816,112600,105384432,1428,1428,1428,1428,0
|
|
20230816,112500,105384432,1428,1428,1428,1428,1
|
|
20230816,112400,105383004,1428,1428,1428,1428,0
|
|
20230816,112300,105383004,1428,1427,1428,1427,6
|
|
20230816,112200,105374437,1428,1428,1428,1428,50
|
|
20230816,112100,105303037,1428,1428,1428,1428,0
|
|
20230816,112000,105303037,1428,1428,1428,1428,0
|
|
20230816,111900,105303037,1428,1428,1428,1428,0
|
|
20230816,111800,105303037,1428,1427,1428,1427,215
|
|
20230816,111700,104996191,1427,1427,1427,1427,0
|
|
20230816,111600,104996191,1427,1427,1427,1427,0
|
|
20230816,111500,104996191,1427,1427,1427,1427,0
|
|
20230816,111400,104996191,1427,1426,1427,1426,2
|
|
20230816,111300,104993338,1427,1427,1427,1427,0
|
|
20230816,111200,104993338,1427,1426,1427,1426,20
|
|
20230816,111100,104964800,1427,1427,1427,1427,10
|
|
20230816,111000,104950530,1427,1427,1427,1427,1
|
|
20230816,110900,104949103,1426,1426,1426,1426,127
|
|
20230816,110800,104768001,1428,1428,1428,1428,0
|
|
20230816,110700,104768001,1428,1428,1428,1428,0
|
|
20230816,110600,104768001,1428,1428,1428,1428,0
|
|
20230816,110500,104768001,1428,1427,1428,1427,199
|
|
20230816,110400,104483830,1428,1428,1428,1428,30
|
|
20230816,110300,104440990,1428,1428,1428,1428,0
|
|
20230816,110200,104440990,1428,1423,1428,1423,10
|
|
20230816,110100,104426730,1420,1420,1420,1420,0
|
|
20230816,110000,104426730,1420,1420,1420,1420,9
|
|
20230816,105900,104413950,1420,1420,1420,1420,9
|
|
20230816,105800,104401170,1420,1420,1420,1420,249
|
|
20230816,105700,104047590,1420,1420,1420,1420,0
|
|
20230816,105600,104047590,1420,1420,1420,1420,1000
|
|
20230816,105500,102627590,1423,1423,1423,1422,1645
|
|
20230816,105400,100287755,1423,1423,1423,1423,6
|
|
20230816,105300,100279217,1418,1418,1418,1418,0
|
|
20230816,105200,100279217,1418,1418,1418,1418,96
|
|
20230816,105100,100143089,1423,1423,1423,1423,0
|
|
20230816,105000,100143089,1423,1423,1423,1423,0
|
|
20230816,104900,100143089,1423,1423,1423,1423,0
|
|
20230816,104800,100143089,1423,1423,1423,1423,538
|
|
20230816,104700,99377515,1423,1423,1423,1423,12
|
|
20230816,104600,99360439,1423,1423,1423,1423,1
|
|
20230816,104500,99359016,1423,1423,1423,1423,336
|
|
20230816,104400,98880888,1427,1427,1427,1427,0
|
|
20230816,104300,98880888,1427,1427,1427,1427,47
|
|
20230816,104200,98813819,1427,1427,1427,1427,300
|
|
20230816,104100,98385719,1427,1427,1428,1427,703
|
|
20230816,104000,97382335,1427,1427,1427,1427,462
|
|
20230816,103900,96723061,1423,1427,1427,1423,521
|
|
20230816,103800,95979673,1427,1427,1427,1427,200
|
|
20230816,103700,95694273,1427,1427,1427,1427,10
|
|
20230816,103600,95680003,1427,1427,1427,1427,101
|
|
20230816,103500,95535876,1428,1428,1428,1428,0
|
|
20230816,103400,95535876,1428,1428,1428,1428,266
|
|
20230816,103300,95156028,1428,1421,1428,1421,1880
|
|
20230816,103200,92483838,1421,1421,1421,1421,0
|
|
20230816,103100,92483838,1421,1417,1421,1417,1129
|
|
20230816,103000,90882487,1414,1414,1414,1414,0
|
|
20230816,102900,90882487,1414,1414,1414,1414,0
|
|
20230816,102800,90882487,1414,1414,1414,1414,0
|
|
20230816,102700,90882487,1414,1414,1414,1414,0
|
|
20230816,102600,90882487,1414,1414,1414,1414,631
|
|
20230816,102500,89990253,1414,1414,1414,1414,0
|
|
20230816,102400,89990253,1414,1414,1414,1414,2000
|
|
20230816,102300,87162253,1414,1415,1415,1414,100
|
|
20230816,102200,87020844,1415,1415,1415,1415,1
|
|
20230816,102100,87019429,1415,1415,1415,1415,1
|
|
20230816,102000,87018014,1414,1414,1414,1414,0
|
|
20230816,101900,87018014,1414,1415,1415,1414,1366
|
|
20230816,101800,85085712,1416,1416,1416,1416,149
|
|
20230816,101700,84874728,1420,1420,1420,1420,0
|
|
20230816,101600,84874728,1420,1420,1420,1420,0
|
|
20230816,101500,84874728,1420,1420,1420,1420,0
|
|
20230816,101400,84874728,1420,1420,1420,1420,0
|
|
20230816,101300,84874728,1420,1420,1420,1420,0
|
|
20230816,101200,84874728,1420,1420,1420,1420,0
|
|
20230816,101100,84874728,1420,1420,1420,1420,0
|
|
20230816,101000,84874728,1420,1420,1420,1420,0
|
|
20230816,100900,84874728,1420,1420,1420,1420,5
|
|
20230816,100800,84867628,1420,1420,1420,1420,0
|
|
20230816,100700,84867628,1420,1420,1420,1420,11
|
|
20230816,100600,84852008,1421,1421,1421,1421,2
|
|
20230816,100500,84849166,1415,1415,1415,1415,0
|
|
20230816,100400,84849166,1415,1417,1417,1415,30
|
|
20230816,100300,84806702,1415,1415,1415,1415,0
|
|
20230816,100200,84806702,1415,1415,1415,1415,0
|
|
20230816,100100,84806702,1415,1415,1415,1415,0
|
|
20230816,100000,84806702,1415,1415,1415,1415,1
|
|
20230816,095900,84805287,1413,1413,1413,1413,0
|
|
20230816,095800,84805287,1413,1413,1413,1413,0
|
|
20230816,095700,84805287,1413,1413,1413,1413,1576
|
|
20230816,095600,82578399,1413,1414,1414,1413,1548
|
|
20230816,095500,80389579,1415,1415,1415,1415,45
|
|
20230816,095400,80325904,1415,1415,1415,1415,0
|
|
20230816,095300,80325904,1415,1415,1415,1415,0
|
|
20230816,095200,80325904,1415,1417,1417,1415,697
|
|
20230816,095100,79338639,1418,1418,1418,1418,1603
|
|
20230816,095000,77065585,1418,1418,1418,1418,2
|
|
20230816,094900,77062749,1418,1418,1418,1418,0
|
|
20230816,094800,77062749,1418,1416,1418,1415,4237
|
|
20230816,094700,71055095,1417,1421,1421,1417,2037
|
|
20230816,094600,68163728,1422,1422,1422,1421,122
|
|
20230816,094500,67990336,1423,1425,1425,1423,3854
|
|
20230816,094400,62500748,1429,1430,1430,1429,904
|
|
20230816,094300,61208930,1429,1425,1429,1425,136
|
|
20230816,094200,61014730,1425,1424,1425,1424,281
|
|
20230816,094100,60614316,1424,1426,1426,1424,1605
|
|
20230816,094000,58325788,1425,1426,1426,1425,76
|
|
20230816,093900,58217426,1425,1424,1425,1422,227
|
|
20230816,093800,57894300,1426,1419,1426,1418,457
|
|
20230816,093700,57244851,1418,1415,1418,1414,1218
|
|
20230816,093600,55518974,1414,1414,1414,1414,639
|
|
20230816,093500,54615428,1413,1414,1414,1413,12
|
|
20230816,093400,54598470,1414,1413,1414,1413,423
|
|
20230816,093300,54000508,1413,1414,1414,1413,2
|
|
20230816,093200,53997681,1414,1406,1414,1406,3673
|
|
20230816,093100,48831868,1406,1407,1407,1405,730
|
|
20230816,093000,47805667,1407,1415,1415,1407,8106
|
|
20230816,092900,36361662,1413,1416,1416,1413,3741
|
|
20230816,092800,31069376,1416,1419,1419,1416,15
|
|
20230816,092700,31048126,1419,1419,1419,1415,1123
|
|
20230816,092600,29454593,1414,1416,1416,1414,322
|
|
20230816,092500,28999082,1416,1417,1417,1416,212
|
|
20230816,092400,28698889,1417,1418,1418,1417,43
|
|
20230816,092300,28637957,1418,1422,1422,1418,2133
|
|
20230816,092200,25608474,1425,1422,1425,1421,643
|
|
20230816,092100,24693940,1421,1420,1421,1420,172
|
|
20230816,092000,24449601,1420,1421,1421,1420,1514
|
|
20230816,091900,22299551,1422,1423,1425,1422,489
|
|
20230816,091800,21604036,1426,1423,1426,1423,70
|
|
20230816,091700,21504305,1422,1422,1422,1422,20
|
|
20230816,091600,21475865,1422,1422,1424,1422,787
|
|
20230816,091500,20356145,1419,1415,1419,1415,722
|
|
20230816,091400,19334463,1415,1415,1415,1415,155
|
|
20230816,091300,19115138,1415,1419,1419,1415,220
|
|
20230816,091200,18803718,1420,1420,1420,1420,142
|
|
20230816,091100,18602078,1422,1422,1422,1422,1
|
|
20230816,091000,18600656,1422,1412,1422,1411,591
|
|
20230816,090900,17766499,1412,1426,1426,1410,3085
|
|
20230816,090800,13396978,1427,1442,1442,1427,4163
|
|
20230816,090700,7432445,1443,1446,1446,1443,1230
|
|
20230816,090600,5654815,1460,1460,1460,1460,3
|
|
20230816,090500,5650435,1446,1446,1446,1446,1
|
|
20230816,090400,5648989,1446,1447,1447,1446,100
|
|
20230816,090300,5504374,1450,1449,1450,1449,136
|
|
20230816,090200,5307228,1450,1450,1450,1450,0
|
|
20230816,090100,5307228,1450,1465,1465,1430,2722
|
|
20230816,090000,1360985,1465,1465,1465,1465,929
|