597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185400,303470872,1321,1321,1321,1321,3477
|
|
20230822,185300,303470872,1321,1321,1321,1321,0
|
|
20230822,185200,303470872,1321,1321,1321,1321,0
|
|
20230822,185100,303470872,1321,1321,1321,1321,0
|
|
20230822,185000,303470872,1321,1321,1321,1321,0
|
|
20230822,184900,303470872,1321,1321,1321,1321,0
|
|
20230822,184800,303470872,1321,1321,1321,1321,0
|
|
20230822,184700,303470872,1321,1321,1321,1321,0
|
|
20230822,184600,303470872,1321,1321,1321,1321,0
|
|
20230822,184500,303470872,1321,1321,1321,1321,0
|
|
20230822,184400,303470872,1321,1321,1321,1321,0
|
|
20230822,184300,303470872,1321,1321,1321,1321,0
|
|
20230822,184200,303470872,1321,1321,1321,1321,0
|
|
20230822,184100,303470872,1321,1321,1321,1321,0
|
|
20230822,184000,303470872,1321,1321,1321,1321,0
|
|
20230822,183900,303470872,1321,1321,1321,1321,0
|
|
20230822,183800,303470872,1321,1321,1321,1321,0
|
|
20230822,183700,303470872,1321,1321,1321,1321,0
|
|
20230822,183600,303470872,1321,1321,1321,1321,0
|
|
20230822,183500,303470872,1321,1321,1321,1321,0
|
|
20230822,183400,303470872,1321,1321,1321,1321,0
|
|
20230822,183300,303470872,1321,1321,1321,1321,0
|
|
20230822,183200,303470872,1321,1321,1321,1321,0
|
|
20230822,183100,303470872,1321,1321,1321,1321,0
|
|
20230822,183000,303470872,1321,1321,1321,1321,0
|
|
20230822,182900,303470872,1321,1321,1321,1321,0
|
|
20230822,182800,303470872,1321,1321,1321,1321,0
|
|
20230822,182700,303470872,1321,1321,1321,1321,0
|
|
20230822,182600,303470872,1321,1321,1321,1321,0
|
|
20230822,182500,303470872,1321,1321,1321,1321,0
|
|
20230822,182400,303470872,1321,1321,1321,1321,3477
|
|
20230822,182300,303470872,1321,1321,1321,1321,0
|
|
20230822,182200,303470872,1321,1321,1321,1321,0
|
|
20230822,182100,303470872,1321,1321,1321,1321,0
|
|
20230822,182000,303470872,1321,1321,1321,1321,0
|
|
20230822,181900,303470872,1321,1321,1321,1321,0
|
|
20230822,181800,303470872,1321,1321,1321,1321,0
|
|
20230822,181700,303470872,1321,1321,1321,1321,0
|
|
20230822,181600,303470872,1321,1321,1321,1321,0
|
|
20230822,181500,303470872,1321,1321,1321,1321,0
|
|
20230822,181400,303470872,1321,1321,1321,1321,0
|
|
20230822,181300,303470872,1321,1321,1321,1321,0
|
|
20230822,181200,303470872,1321,1321,1321,1321,0
|
|
20230822,181100,303470872,1321,1321,1321,1321,0
|
|
20230822,181000,303470872,1321,1321,1321,1321,0
|
|
20230822,180900,303470872,1321,1321,1321,1321,0
|
|
20230822,180800,303470872,1321,1321,1321,1321,0
|
|
20230822,180700,303470872,1321,1321,1321,1321,0
|
|
20230822,180600,303470872,1321,1321,1321,1321,0
|
|
20230822,180500,303470872,1321,1321,1321,1321,0
|
|
20230822,180400,303470872,1321,1321,1321,1321,0
|
|
20230822,180300,303470872,1321,1321,1321,1321,0
|
|
20230822,180200,303470872,1321,1321,1321,1321,0
|
|
20230822,180100,303470872,1321,1321,1321,1321,0
|
|
20230822,180000,303470872,1321,1321,1321,1321,0
|
|
20230822,175900,303470872,1321,1321,1321,1321,0
|
|
20230822,175800,303470872,1321,1321,1321,1321,0
|
|
20230822,175700,303470872,1321,1321,1321,1321,0
|
|
20230822,175600,303470872,1321,1321,1321,1321,0
|
|
20230822,175500,303470872,1321,1321,1321,1321,0
|
|
20230822,175400,303470872,1321,1321,1321,1321,3477
|
|
20230822,175300,303470872,1321,1321,1321,1321,0
|
|
20230822,175200,303470872,1321,1321,1321,1321,0
|
|
20230822,175100,303470872,1321,1321,1321,1321,0
|
|
20230822,175000,303470872,1321,1321,1321,1321,0
|
|
20230822,174900,303470872,1321,1321,1321,1321,0
|
|
20230822,174800,303470872,1321,1321,1321,1321,0
|
|
20230822,174700,303470872,1321,1321,1321,1321,0
|
|
20230822,174600,303470872,1321,1321,1321,1321,0
|
|
20230822,174500,303470872,1321,1321,1321,1321,0
|
|
20230822,174400,303470872,1321,1321,1321,1321,0
|
|
20230822,174300,303470872,1321,1321,1321,1321,0
|
|
20230822,174200,303470872,1321,1321,1321,1321,0
|
|
20230822,174100,303470872,1321,1321,1321,1321,0
|
|
20230822,174000,303470872,1321,1321,1321,1321,0
|
|
20230822,173900,303470872,1321,1321,1321,1321,0
|
|
20230822,173800,303470872,1321,1321,1321,1321,0
|
|
20230822,173700,303470872,1321,1321,1321,1321,0
|
|
20230822,173600,303470872,1321,1321,1321,1321,0
|
|
20230822,173500,303470872,1321,1321,1321,1321,0
|
|
20230822,173400,303470872,1321,1321,1321,1321,0
|
|
20230822,173300,303470872,1321,1321,1321,1321,0
|
|
20230822,173200,303470872,1321,1321,1321,1321,0
|
|
20230822,173100,303470872,1321,1321,1321,1321,0
|
|
20230822,173000,303470872,1321,1321,1321,1321,0
|
|
20230822,172900,303470872,1321,1321,1321,1321,0
|
|
20230822,172800,303470872,1321,1321,1321,1321,0
|
|
20230822,172700,303470872,1321,1321,1321,1321,0
|
|
20230822,172600,303470872,1321,1321,1321,1321,0
|
|
20230822,172500,303470872,1321,1321,1321,1321,0
|
|
20230822,172400,303470872,1321,1321,1321,1321,3477
|
|
20230822,172300,303470872,1321,1321,1321,1321,0
|
|
20230822,172200,303470872,1321,1321,1321,1321,0
|
|
20230822,172100,303470872,1321,1321,1321,1321,0
|
|
20230822,172000,303470872,1321,1321,1321,1321,0
|
|
20230822,171900,303470872,1321,1321,1321,1321,0
|
|
20230822,171800,303470872,1321,1321,1321,1321,0
|
|
20230822,171700,303470872,1321,1321,1321,1321,0
|
|
20230822,171600,303470872,1321,1321,1321,1321,0
|
|
20230822,171500,303470872,1321,1321,1321,1321,0
|
|
20230822,171400,303470872,1321,1321,1321,1321,0
|
|
20230822,171300,303470872,1321,1321,1321,1321,0
|
|
20230822,171200,303470872,1321,1321,1321,1321,0
|
|
20230822,171100,303470872,1321,1321,1321,1321,0
|
|
20230822,171000,303470872,1321,1321,1321,1321,0
|
|
20230822,170900,303470872,1321,1321,1321,1321,0
|
|
20230822,170800,303470872,1321,1321,1321,1321,0
|
|
20230822,170700,303470872,1321,1321,1321,1321,0
|
|
20230822,170600,303470872,1321,1321,1321,1321,0
|
|
20230822,170500,303470872,1321,1321,1321,1321,0
|
|
20230822,170400,303470872,1321,1321,1321,1321,0
|
|
20230822,170300,303470872,1321,1321,1321,1321,0
|
|
20230822,170200,303470872,1321,1321,1321,1321,0
|
|
20230822,170100,303470872,1321,1321,1321,1321,0
|
|
20230822,170000,303470872,1321,1321,1321,1321,0
|
|
20230822,165900,303470872,1321,1321,1321,1321,0
|
|
20230822,165800,303470872,1321,1321,1321,1321,0
|
|
20230822,165700,303470872,1321,1321,1321,1321,0
|
|
20230822,165600,303470872,1321,1321,1321,1321,0
|
|
20230822,165500,303470872,1321,1321,1321,1321,0
|
|
20230822,165400,303470872,1321,1321,1321,1321,3477
|
|
20230822,165300,303470872,1321,1321,1321,1321,0
|
|
20230822,165200,303470872,1321,1321,1321,1321,0
|
|
20230822,165100,303470872,1321,1321,1321,1321,0
|
|
20230822,165000,303470872,1321,1321,1321,1321,0
|
|
20230822,164900,303470872,1321,1321,1321,1321,0
|
|
20230822,164800,303470872,1321,1321,1321,1321,0
|
|
20230822,164700,303470872,1321,1321,1321,1321,0
|
|
20230822,164600,303470872,1321,1321,1321,1321,0
|
|
20230822,164500,303470872,1321,1321,1321,1321,0
|
|
20230822,164400,303470872,1321,1321,1321,1321,0
|
|
20230822,164300,303470872,1321,1321,1321,1321,0
|
|
20230822,164200,303470872,1321,1321,1321,1321,0
|
|
20230822,164100,303470872,1321,1321,1321,1321,0
|
|
20230822,164000,303470872,1321,1321,1321,1321,0
|
|
20230822,163900,303470872,1321,1321,1321,1321,0
|
|
20230822,163800,303470872,1321,1321,1321,1321,0
|
|
20230822,163700,303470872,1321,1321,1321,1321,0
|
|
20230822,163600,303470872,1321,1321,1321,1321,0
|
|
20230822,163500,303470872,1321,1321,1321,1321,0
|
|
20230822,163400,303470872,1321,1321,1321,1321,0
|
|
20230822,163300,303470872,1321,1321,1321,1321,0
|
|
20230822,163200,303470872,1321,1321,1321,1321,0
|
|
20230822,163100,303470872,1321,1321,1321,1321,0
|
|
20230822,163000,303470872,1321,1321,1321,1321,0
|
|
20230822,162900,303470872,1321,1321,1321,1321,0
|
|
20230822,162800,303470872,1321,1321,1321,1321,0
|
|
20230822,162700,303470872,1321,1321,1321,1321,0
|
|
20230822,162600,303470872,1321,1321,1321,1321,0
|
|
20230822,162500,303470872,1321,1321,1321,1321,0
|
|
20230822,162400,303470872,1321,1321,1321,1321,3477
|
|
20230822,162300,303470872,1321,1321,1321,1321,0
|
|
20230822,162200,303470872,1321,1321,1321,1321,0
|
|
20230822,162100,303470872,1321,1321,1321,1321,0
|
|
20230822,162000,303470872,1321,1321,1321,1321,0
|
|
20230822,161900,303470872,1321,1321,1321,1321,0
|
|
20230822,161800,303470872,1321,1321,1321,1321,0
|
|
20230822,161700,303470872,1321,1321,1321,1321,0
|
|
20230822,161600,303470872,1321,1321,1321,1321,0
|
|
20230822,161500,303470872,1321,1321,1321,1321,0
|
|
20230822,161400,303470872,1321,1321,1321,1321,0
|
|
20230822,161300,303470872,1321,1321,1321,1321,0
|
|
20230822,161200,303470872,1321,1321,1321,1321,0
|
|
20230822,161100,303470872,1321,1321,1321,1321,0
|
|
20230822,161000,303470872,1321,1321,1321,1321,0
|
|
20230822,160900,303470872,1321,1321,1321,1321,0
|
|
20230822,160800,303470872,1321,1321,1321,1321,0
|
|
20230822,160700,303470872,1321,1321,1321,1321,0
|
|
20230822,160600,303470872,1321,1321,1321,1321,0
|
|
20230822,160500,303470872,1321,1321,1321,1321,0
|
|
20230822,160400,303470872,1321,1321,1321,1321,0
|
|
20230822,160300,303470872,1321,1321,1321,1321,0
|
|
20230822,160200,303470872,1321,1321,1321,1321,0
|
|
20230822,160100,303470872,1321,1321,1321,1321,0
|
|
20230822,160000,303470872,1321,1321,1321,1321,0
|
|
20230822,155900,303470872,1321,1321,1321,1321,0
|
|
20230822,155800,303470872,1321,1321,1321,1321,0
|
|
20230822,155700,303470872,1321,1321,1321,1321,0
|
|
20230822,155600,303470872,1321,1321,1321,1321,0
|
|
20230822,155500,303470872,1321,1321,1321,1321,0
|
|
20230822,155400,303470872,1321,1321,1321,1321,3477
|
|
20230822,155300,303470872,1321,1321,1321,1321,0
|
|
20230822,155200,303470872,1321,1321,1321,1321,0
|
|
20230822,155100,303470872,1321,1321,1321,1321,0
|
|
20230822,155000,303470872,1321,1321,1321,1321,0
|
|
20230822,154900,303470872,1321,1321,1321,1321,0
|
|
20230822,154800,303470872,1321,1321,1321,1321,0
|
|
20230822,154700,303470872,1321,1321,1321,1321,0
|
|
20230822,154600,303470872,1321,1321,1321,1321,0
|
|
20230822,154500,303470872,1321,1321,1321,1321,0
|
|
20230822,154400,303470872,1321,1321,1321,1321,0
|
|
20230822,154300,303470872,1321,1321,1321,1321,0
|
|
20230822,154200,303470872,1321,1321,1321,1321,0
|
|
20230822,154100,303470872,1321,1321,1321,1321,0
|
|
20230822,154000,303470872,1321,1321,1321,1321,0
|
|
20230822,153900,303470872,1321,1321,1321,1321,0
|
|
20230822,153800,303470872,1321,1321,1321,1321,0
|
|
20230822,153700,303470872,1321,1321,1321,1321,0
|
|
20230822,153600,303470872,1321,1321,1321,1321,0
|
|
20230822,153500,303470872,1321,1321,1321,1321,0
|
|
20230822,153400,303470872,1321,1321,1321,1321,0
|
|
20230822,153300,303470872,1321,1321,1321,1321,0
|
|
20230822,153200,303470872,1321,1321,1321,1321,0
|
|
20230822,153100,303470872,1321,1321,1321,1321,0
|
|
20230822,153000,303470872,1321,1321,1321,1321,3477
|
|
20230822,152900,298877755,1321,1321,1321,1321,0
|
|
20230822,152800,298877755,1321,1321,1321,1321,0
|
|
20230822,152700,298877755,1321,1321,1321,1321,0
|
|
20230822,152600,298877755,1321,1321,1321,1321,0
|
|
20230822,152500,298877755,1321,1321,1321,1321,0
|
|
20230822,152400,298877755,1321,1321,1321,1321,0
|
|
20230822,152300,298877755,1321,1321,1321,1321,0
|
|
20230822,152200,298877755,1321,1321,1321,1321,0
|
|
20230822,152100,298877755,1321,1321,1321,1321,0
|
|
20230822,152000,298877755,1321,1321,1321,1321,0
|
|
20230822,151900,298877755,1321,1317,1321,1316,656
|
|
20230822,151800,298014122,1318,1318,1318,1318,0
|
|
20230822,151700,298014122,1318,1318,1318,1318,203
|
|
20230822,151600,297746568,1320,1318,1321,1318,122
|
|
20230822,151500,297585716,1320,1320,1320,1320,0
|
|
20230822,151400,297585716,1320,1320,1320,1320,489
|
|
20230822,151300,296940236,1320,1320,1320,1320,15
|
|
20230822,151200,296920436,1321,1321,1321,1321,0
|
|
20230822,151100,296920436,1321,1321,1321,1321,1000
|
|
20230822,151000,295599436,1318,1318,1318,1318,0
|
|
20230822,150900,295599436,1318,1318,1318,1318,0
|
|
20230822,150800,295599436,1318,1318,1318,1318,1
|
|
20230822,150700,295598118,1315,1315,1315,1315,0
|
|
20230822,150600,295598118,1315,1315,1315,1315,0
|
|
20230822,150500,295598118,1315,1315,1315,1315,0
|
|
20230822,150400,295598118,1315,1315,1315,1315,0
|
|
20230822,150300,295598118,1315,1315,1315,1315,0
|
|
20230822,150200,295598118,1315,1315,1315,1315,0
|
|
20230822,150100,295598118,1315,1315,1315,1315,399
|
|
20230822,150000,295073433,1315,1316,1317,1315,761
|
|
20230822,145900,294071999,1316,1316,1316,1316,0
|
|
20230822,145800,294071999,1316,1316,1316,1316,0
|
|
20230822,145700,294071999,1316,1316,1316,1316,8382
|
|
20230822,145600,283041287,1323,1323,1323,1323,0
|
|
20230822,145500,283041287,1323,1323,1323,1323,1
|
|
20230822,145400,283039964,1317,1317,1317,1317,11
|
|
20230822,145300,283025477,1317,1319,1319,1316,2205
|
|
20230822,145200,280120829,1318,1318,1318,1318,0
|
|
20230822,145100,280120829,1318,1318,1318,1318,0
|
|
20230822,145000,280120829,1318,1318,1318,1318,0
|
|
20230822,144900,280120829,1318,1318,1318,1318,0
|
|
20230822,144800,280120829,1318,1326,1326,1318,5840
|
|
20230822,144700,272417573,1326,1326,1326,1326,1059
|
|
20230822,144600,271013339,1326,1326,1326,1326,23
|
|
20230822,144500,270982841,1326,1327,1327,1326,631
|
|
20230822,144400,270145907,1327,1327,1327,1327,1
|
|
20230822,144300,270144580,1326,1326,1326,1326,34
|
|
20230822,144200,270099496,1326,1326,1326,1326,7
|
|
20230822,144100,270090214,1326,1326,1326,1326,98
|
|
20230822,144000,269960266,1326,1326,1326,1326,95
|
|
20230822,143900,269834296,1328,1327,1329,1326,2602
|
|
20230822,143800,266383914,1329,1329,1329,1329,4
|
|
20230822,143700,266378598,1329,1329,1329,1329,1
|
|
20230822,143600,266377269,1329,1329,1329,1329,55
|
|
20230822,143500,266304174,1329,1329,1329,1329,3
|
|
20230822,143400,266300187,1329,1329,1329,1329,2
|
|
20230822,143300,266297529,1326,1326,1326,1326,87
|
|
20230822,143200,266182167,1326,1326,1326,1326,0
|
|
20230822,143100,266182167,1326,1326,1326,1326,6
|
|
20230822,143000,266174211,1326,1326,1326,1326,0
|
|
20230822,142900,266174211,1326,1326,1326,1326,4
|
|
20230822,142800,266168907,1326,1325,1326,1323,27
|
|
20230822,142700,266133133,1325,1325,1325,1325,4
|
|
20230822,142600,266127833,1325,1325,1325,1325,0
|
|
20230822,142500,266127833,1325,1325,1325,1325,1
|
|
20230822,142400,266126508,1322,1322,1322,1322,0
|
|
20230822,142300,266126508,1322,1322,1322,1322,98
|
|
20230822,142200,265996952,1322,1322,1322,1322,60
|
|
20230822,142100,265917632,1323,1324,1324,1323,61
|
|
20230822,142000,265836870,1325,1327,1327,1325,1556
|
|
20230822,141900,263773615,1327,1327,1327,1327,52
|
|
20230822,141800,263704611,1327,1329,1329,1327,4
|
|
20230822,141700,263699301,1329,1326,1329,1326,6
|
|
20230822,141600,263691337,1326,1326,1326,1326,90
|
|
20230822,141500,263571997,1326,1326,1326,1326,0
|
|
20230822,141400,263571997,1326,1326,1326,1326,0
|
|
20230822,141300,263571997,1326,1326,1326,1326,19
|
|
20230822,141200,263546803,1326,1326,1326,1326,0
|
|
20230822,141100,263546803,1326,1326,1326,1326,102
|
|
20230822,141000,263411551,1328,1328,1328,1328,45
|
|
20230822,140900,263351791,1332,1332,1332,1332,26
|
|
20230822,140800,263317159,1328,1328,1328,1328,17
|
|
20230822,140700,263294583,1332,1332,1332,1332,730
|
|
20230822,140600,262322223,1332,1332,1332,1332,0
|
|
20230822,140500,262322223,1332,1332,1332,1332,0
|
|
20230822,140400,262322223,1332,1332,1332,1332,1
|
|
20230822,140300,262320891,1332,1332,1332,1332,0
|
|
20230822,140200,262320891,1332,1332,1332,1332,0
|
|
20230822,140100,262320891,1332,1332,1332,1332,0
|
|
20230822,140000,262320891,1332,1332,1332,1332,0
|
|
20230822,135900,262320891,1332,1332,1332,1332,0
|
|
20230822,135800,262320891,1332,1332,1332,1332,15834
|
|
20230822,135700,241230003,1332,1332,1332,1332,0
|
|
20230822,135600,241230003,1332,1332,1332,1332,0
|
|
20230822,135500,241230003,1332,1332,1332,1332,0
|
|
20230822,135400,241230003,1332,1332,1332,1332,0
|
|
20230822,135300,241230003,1332,1332,1332,1332,0
|
|
20230822,135200,241230003,1332,1332,1332,1332,0
|
|
20230822,135100,241230003,1332,1332,1332,1332,0
|
|
20230822,135000,241230003,1332,1332,1332,1332,0
|
|
20230822,134900,241230003,1332,1332,1332,1332,0
|
|
20230822,134800,241230003,1332,1332,1332,1332,4
|
|
20230822,134700,241224675,1332,1330,1332,1330,597
|
|
20230822,134600,240430106,1322,1322,1322,1322,0
|
|
20230822,134500,240430106,1322,1322,1322,1322,544
|
|
20230822,134400,239710938,1322,1323,1323,1321,777
|
|
20230822,134300,238683657,1322,1322,1322,1322,0
|
|
20230822,134200,238683657,1322,1322,1322,1322,0
|
|
20230822,134100,238683657,1322,1322,1322,1322,0
|
|
20230822,134000,238683657,1322,1322,1322,1322,0
|
|
20230822,133900,238683657,1322,1322,1322,1322,0
|
|
20230822,133800,238683657,1322,1322,1322,1322,0
|
|
20230822,133700,238683657,1322,1322,1322,1322,0
|
|
20230822,133600,238683657,1322,1322,1322,1322,300
|
|
20230822,133500,238287057,1331,1331,1331,1331,1
|
|
20230822,133400,238285726,1333,1333,1333,1333,0
|
|
20230822,133300,238285726,1333,1333,1333,1333,0
|
|
20230822,133200,238285726,1333,1333,1333,1333,0
|
|
20230822,133100,238285726,1333,1333,1333,1333,0
|
|
20230822,133000,238285726,1333,1333,1333,1333,1
|
|
20230822,132900,238284393,1334,1334,1334,1334,1
|
|
20230822,132800,238283059,1333,1333,1333,1333,506
|
|
20230822,132700,237608561,1334,1335,1335,1321,248
|
|
20230822,132600,237280593,1334,1334,1334,1333,30
|
|
20230822,132500,237240574,1334,1334,1334,1334,12
|
|
20230822,132400,237224566,1335,1335,1335,1335,0
|
|
20230822,132300,237224566,1335,1335,1335,1335,0
|
|
20230822,132200,237224566,1335,1335,1335,1335,0
|
|
20230822,132100,237224566,1335,1335,1335,1335,0
|
|
20230822,132000,237224566,1335,1335,1335,1335,0
|
|
20230822,131900,237224566,1335,1335,1335,1335,0
|
|
20230822,131800,237224566,1335,1335,1335,1335,0
|
|
20230822,131700,237224566,1335,1326,1335,1326,20
|
|
20230822,131600,237197972,1319,1319,1319,1319,7
|
|
20230822,131500,237188739,1319,1319,1319,1319,0
|
|
20230822,131400,237188739,1319,1319,1319,1319,13
|
|
20230822,131300,237171592,1318,1326,1326,1318,5719
|
|
20230822,131200,229630703,1325,1325,1325,1325,40
|
|
20230822,131100,229577703,1329,1329,1329,1329,0
|
|
20230822,131000,229577703,1329,1331,1331,1329,1117
|
|
20230822,130900,228091380,1332,1332,1332,1332,0
|
|
20230822,130800,228091380,1332,1332,1332,1332,0
|
|
20230822,130700,228091380,1332,1332,1332,1332,135
|
|
20230822,130600,227911560,1334,1334,1334,1334,0
|
|
20230822,130500,227911560,1334,1334,1334,1334,117
|
|
20230822,130400,227755482,1334,1334,1334,1334,0
|
|
20230822,130300,227755482,1334,1334,1334,1334,146
|
|
20230822,130200,227560718,1334,1334,1334,1334,0
|
|
20230822,130100,227560718,1334,1334,1334,1334,10
|
|
20230822,130000,227547378,1333,1333,1333,1333,0
|
|
20230822,125900,227547378,1333,1333,1333,1333,0
|
|
20230822,125800,227547378,1333,1333,1333,1333,163
|
|
20230822,125700,227330099,1333,1333,1333,1333,0
|
|
20230822,125600,227330099,1333,1333,1333,1333,40
|
|
20230822,125500,227276779,1332,1332,1332,1332,0
|
|
20230822,125400,227276779,1332,1332,1332,1332,0
|
|
20230822,125300,227276779,1332,1332,1332,1332,0
|
|
20230822,125200,227276779,1332,1332,1332,1332,0
|
|
20230822,125100,227276779,1332,1332,1332,1332,76
|
|
20230822,125000,227175547,1332,1332,1332,1332,0
|
|
20230822,124900,227175547,1332,1332,1332,1332,0
|
|
20230822,124800,227175547,1332,1332,1332,1332,40
|
|
20230822,124700,227122267,1334,1334,1334,1334,0
|
|
20230822,124600,227122267,1334,1334,1334,1332,988
|
|
20230822,124500,225805988,1335,1335,1335,1335,0
|
|
20230822,124400,225805988,1335,1335,1335,1335,0
|
|
20230822,124300,225805988,1335,1335,1335,1335,24
|
|
20230822,124200,225773948,1336,1336,1336,1336,0
|
|
20230822,124100,225773948,1336,1336,1336,1336,0
|
|
20230822,124000,225773948,1336,1336,1336,1336,0
|
|
20230822,123900,225773948,1336,1336,1336,1336,0
|
|
20230822,123800,225773948,1336,1335,1336,1335,57
|
|
20230822,123700,225697846,1336,1336,1336,1336,0
|
|
20230822,123600,225697846,1336,1336,1336,1336,0
|
|
20230822,123500,225697846,1336,1336,1336,1336,1
|
|
20230822,123400,225696510,1335,1335,1335,1335,4
|
|
20230822,123300,225691170,1335,1335,1335,1335,0
|
|
20230822,123200,225691170,1335,1335,1335,1335,101
|
|
20230822,123100,225556335,1335,1336,1336,1335,31
|
|
20230822,123000,225514920,1336,1336,1336,1336,0
|
|
20230822,122900,225514920,1336,1336,1336,1336,0
|
|
20230822,122800,225514920,1336,1336,1336,1336,0
|
|
20230822,122700,225514920,1336,1336,1336,1336,0
|
|
20230822,122600,225514920,1336,1336,1336,1336,231
|
|
20230822,122500,225206304,1336,1336,1336,1336,0
|
|
20230822,122400,225206304,1336,1336,1336,1336,0
|
|
20230822,122300,225206304,1336,1336,1336,1336,0
|
|
20230822,122200,225206304,1336,1336,1336,1336,0
|
|
20230822,122100,225206304,1336,1336,1336,1336,0
|
|
20230822,122000,225206304,1336,1336,1336,1336,0
|
|
20230822,121900,225206304,1336,1336,1336,1336,1
|
|
20230822,121800,225204968,1339,1339,1339,1339,0
|
|
20230822,121700,225204968,1339,1339,1339,1339,0
|
|
20230822,121600,225204968,1339,1339,1339,1339,0
|
|
20230822,121500,225204968,1339,1339,1339,1339,0
|
|
20230822,121400,225204968,1339,1339,1339,1339,1
|
|
20230822,121300,225203629,1337,1337,1337,1337,0
|
|
20230822,121200,225203629,1337,1337,1337,1337,0
|
|
20230822,121100,225203629,1337,1337,1337,1337,25
|
|
20230822,121000,225170204,1340,1340,1340,1340,0
|
|
20230822,120900,225170204,1340,1340,1340,1340,0
|
|
20230822,120800,225170204,1340,1340,1340,1340,0
|
|
20230822,120700,225170204,1340,1340,1340,1340,0
|
|
20230822,120600,225170204,1340,1340,1340,1340,0
|
|
20230822,120500,225170204,1340,1339,1340,1339,43
|
|
20230822,120400,225112602,1337,1337,1337,1337,0
|
|
20230822,120300,225112602,1337,1337,1337,1337,219
|
|
20230822,120200,224819799,1337,1338,1338,1337,100
|
|
20230822,120100,224686054,1337,1337,1337,1337,0
|
|
20230822,120000,224686054,1337,1337,1337,1337,0
|
|
20230822,115900,224686054,1337,1337,1337,1337,0
|
|
20230822,115800,224686054,1337,1337,1337,1337,0
|
|
20230822,115700,224686054,1337,1337,1337,1337,4
|
|
20230822,115600,224680706,1337,1337,1337,1337,0
|
|
20230822,115500,224680706,1337,1337,1337,1337,0
|
|
20230822,115400,224680706,1337,1337,1337,1337,0
|
|
20230822,115300,224680706,1337,1337,1337,1337,0
|
|
20230822,115200,224680706,1337,1337,1337,1337,0
|
|
20230822,115100,224680706,1337,1337,1337,1337,0
|
|
20230822,115000,224680706,1337,1337,1337,1337,0
|
|
20230822,114900,224680706,1337,1337,1337,1337,0
|
|
20230822,114800,224680706,1337,1337,1337,1337,0
|
|
20230822,114700,224680706,1337,1337,1337,1337,0
|
|
20230822,114600,224680706,1337,1337,1337,1337,0
|
|
20230822,114500,224680706,1337,1337,1337,1337,0
|
|
20230822,114400,224680706,1337,1337,1337,1337,518
|
|
20230822,114300,223988140,1341,1341,1341,1341,0
|
|
20230822,114200,223988140,1341,1341,1341,1341,0
|
|
20230822,114100,223988140,1341,1341,1341,1341,0
|
|
20230822,114000,223988140,1341,1341,1341,1341,1
|
|
20230822,113900,223986799,1337,1337,1337,1337,50
|
|
20230822,113800,223919949,1337,1337,1337,1337,0
|
|
20230822,113700,223919949,1337,1336,1337,1336,1126
|
|
20230822,113600,222415013,1336,1336,1336,1336,0
|
|
20230822,113500,222415013,1336,1336,1336,1336,1
|
|
20230822,113400,222413677,1336,1336,1336,1336,0
|
|
20230822,113300,222413677,1336,1336,1336,1336,41
|
|
20230822,113200,222358901,1336,1336,1336,1336,0
|
|
20230822,113100,222358901,1336,1336,1336,1336,0
|
|
20230822,113000,222358901,1336,1336,1336,1336,1
|
|
20230822,112900,222357565,1339,1339,1339,1339,0
|
|
20230822,112800,222357565,1339,1339,1339,1339,0
|
|
20230822,112700,222357565,1339,1339,1339,1339,0
|
|
20230822,112600,222357565,1339,1340,1340,1339,1189
|
|
20230822,112500,220765102,1344,1344,1344,1344,0
|
|
20230822,112400,220765102,1344,1344,1344,1344,20
|
|
20230822,112300,220738222,1346,1346,1346,1346,1
|
|
20230822,112200,220736876,1346,1346,1346,1346,6
|
|
20230822,112100,220728800,1346,1346,1346,1346,10
|
|
20230822,112000,220715340,1347,1347,1347,1347,2
|
|
20230822,111900,220712646,1338,1338,1338,1338,0
|
|
20230822,111800,220712646,1338,1337,1348,1337,441
|
|
20230822,111700,220122618,1348,1328,1348,1328,11208
|
|
20230822,111600,205188536,1327,1324,1327,1324,276
|
|
20230822,111500,204823085,1324,1324,1324,1324,0
|
|
20230822,111400,204823085,1324,1324,1324,1324,200
|
|
20230822,111300,204558285,1327,1327,1327,1327,600
|
|
20230822,111200,203762085,1327,1326,1327,1326,402
|
|
20230822,111100,203228683,1326,1326,1326,1326,0
|
|
20230822,111000,203228683,1326,1326,1326,1326,0
|
|
20230822,110900,203228683,1326,1326,1326,1326,0
|
|
20230822,110800,203228683,1326,1326,1326,1326,1000
|
|
20230822,110700,201902683,1327,1327,1327,1327,100
|
|
20230822,110600,201769983,1327,1327,1327,1327,3
|
|
20230822,110500,201766002,1327,1327,1327,1327,2
|
|
20230822,110400,201763348,1322,1322,1322,1322,0
|
|
20230822,110300,201763348,1322,1322,1322,1322,1779
|
|
20230822,110200,199411510,1322,1322,1322,1322,0
|
|
20230822,110100,199411510,1322,1322,1322,1322,0
|
|
20230822,110000,199411510,1322,1322,1322,1322,0
|
|
20230822,105900,199411510,1322,1322,1322,1322,0
|
|
20230822,105800,199411510,1322,1322,1322,1322,40
|
|
20230822,105700,199358630,1322,1322,1322,1322,1
|
|
20230822,105600,199357308,1321,1321,1321,1321,0
|
|
20230822,105500,199357308,1321,1321,1321,1321,11
|
|
20230822,105400,199342777,1319,1319,1319,1319,1
|
|
20230822,105300,199341458,1320,1321,1321,1320,183
|
|
20230822,105200,199099821,1321,1322,1322,1321,125
|
|
20230822,105100,198934611,1322,1323,1323,1322,366
|
|
20230822,105000,198450409,1327,1327,1327,1327,8
|
|
20230822,104900,198439793,1322,1327,1327,1322,110
|
|
20230822,104800,198294323,1322,1327,1327,1322,99
|
|
20230822,104700,198163405,1327,1327,1327,1327,10
|
|
20230822,104600,198150135,1324,1324,1324,1324,0
|
|
20230822,104500,198150135,1324,1323,1324,1323,675
|
|
20230822,104400,197257010,1323,1318,1323,1318,6656
|
|
20230822,104300,188457852,1318,1318,1318,1318,1
|
|
20230822,104200,188456534,1318,1318,1318,1318,0
|
|
20230822,104100,188456534,1318,1318,1318,1318,2
|
|
20230822,104000,188453898,1315,1315,1315,1315,0
|
|
20230822,103900,188453898,1315,1315,1315,1315,13
|
|
20230822,103800,188436803,1315,1315,1315,1315,1203
|
|
20230822,103700,186854858,1315,1315,1315,1315,0
|
|
20230822,103600,186854858,1315,1315,1315,1315,0
|
|
20230822,103500,186854858,1315,1315,1315,1315,0
|
|
20230822,103400,186854858,1315,1315,1315,1315,0
|
|
20230822,103300,186854858,1315,1316,1316,1315,1227
|
|
20230822,103200,185240223,1316,1316,1316,1316,0
|
|
20230822,103100,185240223,1316,1316,1316,1316,0
|
|
20230822,103000,185240223,1316,1316,1316,1316,0
|
|
20230822,102900,185240223,1316,1316,1316,1316,0
|
|
20230822,102800,185240223,1316,1316,1316,1316,0
|
|
20230822,102700,185240223,1316,1317,1317,1316,1520
|
|
20230822,102600,183239344,1322,1317,1322,1317,95
|
|
20230822,102500,183114224,1317,1322,1322,1317,101
|
|
20230822,102400,182981202,1323,1323,1323,1323,0
|
|
20230822,102300,182981202,1323,1323,1323,1323,0
|
|
20230822,102200,182981202,1323,1323,1323,1323,0
|
|
20230822,102100,182981202,1323,1323,1323,1323,1
|
|
20230822,102000,182979879,1323,1323,1323,1323,21
|
|
20230822,101900,182952096,1311,1311,1311,1311,0
|
|
20230822,101800,182952096,1311,1314,1316,1311,2789
|
|
20230822,101700,179282455,1310,1310,1310,1310,0
|
|
20230822,101600,179282455,1310,1310,1310,1310,5
|
|
20230822,101500,179275905,1315,1315,1315,1315,0
|
|
20230822,101400,179275905,1315,1315,1315,1315,1
|
|
20230822,101300,179274590,1315,1315,1315,1315,1
|
|
20230822,101200,179273275,1309,1309,1309,1309,362
|
|
20230822,101100,178799417,1308,1308,1308,1308,124
|
|
20230822,101000,178637225,1309,1309,1309,1309,395
|
|
20230822,100900,178120170,1309,1309,1309,1309,135
|
|
20230822,100800,177943455,1309,1310,1310,1309,891
|
|
20230822,100700,176776624,1311,1311,1311,1311,160
|
|
20230822,100600,176566864,1314,1314,1315,1314,762
|
|
20230822,100500,175564853,1315,1315,1315,1315,2
|
|
20230822,100400,175562223,1315,1315,1315,1315,80
|
|
20230822,100300,175457023,1314,1315,1315,1314,418
|
|
20230822,100200,174907562,1316,1317,1317,1316,138
|
|
20230822,100100,174725881,1319,1324,1324,1319,11
|
|
20230822,100000,174711367,1324,1318,1324,1318,1562
|
|
20230822,095900,172651191,1318,1323,1323,1318,148
|
|
20230822,095800,172456047,1323,1323,1323,1323,5
|
|
20230822,095700,172449432,1323,1323,1325,1321,220
|
|
20230822,095600,172158082,1323,1322,1324,1322,302
|
|
20230822,095500,171758446,1322,1324,1325,1322,302
|
|
20230822,095400,171358442,1324,1321,1325,1320,403
|
|
20230822,095300,170824688,1322,1322,1322,1322,5
|
|
20230822,095200,170818078,1322,1322,1322,1322,107
|
|
20230822,095100,170676624,1322,1322,1322,1322,1
|
|
20230822,095000,170675302,1320,1320,1320,1320,1
|
|
20230822,094900,170673982,1310,1311,1311,1310,1000
|
|
20230822,094800,169363020,1313,1313,1313,1313,500
|
|
20230822,094700,168706520,1314,1310,1314,1310,2948
|
|
20230822,094600,164836110,1305,1305,1305,1305,500
|
|
20230822,094500,164183610,1309,1309,1309,1309,1
|
|
20230822,094400,164182301,1309,1295,1310,1295,185
|
|
20230822,094300,163941661,1293,1311,1311,1293,7262
|
|
20230822,094200,154510127,1311,1311,1311,1311,4
|
|
20230822,094100,154504883,1307,1301,1307,1301,933
|
|
20230822,094000,153286357,1300,1304,1304,1293,3300
|
|
20230822,093900,149011181,1307,1307,1311,1307,1032
|
|
20230822,093800,147661913,1311,1311,1311,1311,1
|
|
20230822,093700,147660602,1308,1312,1312,1308,610
|
|
20230822,093600,146862678,1308,1310,1313,1308,318
|
|
20230822,093500,146446466,1314,1314,1314,1309,291
|
|
20230822,093400,146064497,1314,1312,1314,1312,612
|
|
20230822,093300,145261337,1307,1306,1312,1306,1749
|
|
20230822,093200,142975316,1306,1305,1306,1298,365
|
|
20230822,093100,142499071,1306,1303,1309,1292,2718
|
|
20230822,093000,138970147,1294,1268,1294,1268,17020
|
|
20230822,092900,117125737,1274,1267,1288,1265,8302
|
|
20230822,092800,106589991,1250,1250,1250,1250,0
|
|
20230822,092700,106589991,1250,1250,1250,1250,0
|
|
20230822,092600,106589991,1250,1324,1324,1250,28679
|
|
20230822,092500,69524455,1321,1331,1336,1290,20511
|
|
20230822,092400,42660848,1330,1334,1334,1329,4041
|
|
20230822,092300,37284783,1331,1337,1337,1331,5000
|
|
20230822,092200,30618592,1337,1339,1340,1337,75
|
|
20230822,092100,30518153,1340,1340,1340,1340,0
|
|
20230822,092000,30518153,1340,1340,1340,1340,0
|
|
20230822,091900,30518153,1340,1343,1343,1340,1507
|
|
20230822,091800,28497894,1342,1342,1343,1342,402
|
|
20230822,091700,27958368,1344,1343,1344,1342,2051
|
|
20230822,091600,25205814,1343,1343,1343,1343,1715
|
|
20230822,091500,22902569,1344,1348,1348,1344,168
|
|
20230822,091400,22676745,1344,1344,1344,1344,11
|
|
20230822,091300,22661961,1348,1348,1348,1348,4
|
|
20230822,091200,22656569,1348,1348,1348,1348,1
|
|
20230822,091100,22655221,1348,1348,1348,1348,6
|
|
20230822,091000,22647133,1348,1349,1349,1348,544
|
|
20230822,090900,21913787,1349,1349,1349,1349,4
|
|
20230822,090800,21908391,1348,1348,1348,1348,0
|
|
20230822,090700,21908391,1348,1348,1348,1348,0
|
|
20230822,090600,21908391,1348,1345,1348,1345,5027
|
|
20230822,090500,15141850,1338,1359,1359,1338,6000
|
|
20230822,090400,7108475,1378,1380,1380,1378,92
|
|
20230822,090300,6981607,1380,1380,1380,1380,24
|
|
20230822,090200,6948487,1380,1385,1385,1336,4368
|
|
20230822,090100,1017191,1387,1387,1387,1387,2
|
|
20230822,090000,1014417,1387,1378,1387,1378,736
|