597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185400,325045803,1712,1712,1712,1712,4435
|
|
20230803,185300,325045803,1712,1712,1712,1712,0
|
|
20230803,185200,325045803,1712,1712,1712,1712,0
|
|
20230803,185100,325045803,1712,1712,1712,1712,0
|
|
20230803,185000,325045803,1712,1712,1712,1712,0
|
|
20230803,184900,325045803,1712,1712,1712,1712,0
|
|
20230803,184800,325045803,1712,1712,1712,1712,0
|
|
20230803,184700,325045803,1712,1712,1712,1712,0
|
|
20230803,184600,325045803,1712,1712,1712,1712,0
|
|
20230803,184500,325045803,1712,1712,1712,1712,0
|
|
20230803,184400,325045803,1712,1712,1712,1712,0
|
|
20230803,184300,325045803,1712,1712,1712,1712,0
|
|
20230803,184200,325045803,1712,1712,1712,1712,0
|
|
20230803,184100,325045803,1712,1712,1712,1712,0
|
|
20230803,184000,325045803,1712,1712,1712,1712,0
|
|
20230803,183900,325045803,1712,1712,1712,1712,0
|
|
20230803,183800,325045803,1712,1712,1712,1712,0
|
|
20230803,183700,325045803,1712,1712,1712,1712,0
|
|
20230803,183600,325045803,1712,1712,1712,1712,0
|
|
20230803,183500,325045803,1712,1712,1712,1712,0
|
|
20230803,183400,325045803,1712,1712,1712,1712,0
|
|
20230803,183300,325045803,1712,1712,1712,1712,0
|
|
20230803,183200,325045803,1712,1712,1712,1712,0
|
|
20230803,183100,325045803,1712,1712,1712,1712,0
|
|
20230803,183000,325045803,1712,1712,1712,1712,0
|
|
20230803,182900,325045803,1712,1712,1712,1712,0
|
|
20230803,182800,325045803,1712,1712,1712,1712,0
|
|
20230803,182700,325045803,1712,1712,1712,1712,0
|
|
20230803,182600,325045803,1712,1712,1712,1712,0
|
|
20230803,182500,325045803,1712,1712,1712,1712,0
|
|
20230803,182400,325045803,1712,1712,1712,1712,4435
|
|
20230803,182300,325045803,1712,1712,1712,1712,0
|
|
20230803,182200,325045803,1712,1712,1712,1712,0
|
|
20230803,182100,325045803,1712,1712,1712,1712,0
|
|
20230803,182000,325045803,1712,1712,1712,1712,0
|
|
20230803,181900,325045803,1712,1712,1712,1712,0
|
|
20230803,181800,325045803,1712,1712,1712,1712,0
|
|
20230803,181700,325045803,1712,1712,1712,1712,0
|
|
20230803,181600,325045803,1712,1712,1712,1712,0
|
|
20230803,181500,325045803,1712,1712,1712,1712,0
|
|
20230803,181400,325045803,1712,1712,1712,1712,0
|
|
20230803,181300,325045803,1712,1712,1712,1712,0
|
|
20230803,181200,325045803,1712,1712,1712,1712,0
|
|
20230803,181100,325045803,1712,1712,1712,1712,0
|
|
20230803,181000,325045803,1712,1712,1712,1712,0
|
|
20230803,180900,325045803,1712,1712,1712,1712,0
|
|
20230803,180800,325045803,1712,1712,1712,1712,0
|
|
20230803,180700,325045803,1712,1712,1712,1712,0
|
|
20230803,180600,325045803,1712,1712,1712,1712,0
|
|
20230803,180500,325045803,1712,1712,1712,1712,0
|
|
20230803,180400,325045803,1712,1712,1712,1712,0
|
|
20230803,180300,325045803,1712,1712,1712,1712,0
|
|
20230803,180200,325045803,1712,1712,1712,1712,0
|
|
20230803,180100,325045803,1712,1712,1712,1712,0
|
|
20230803,180000,325045803,1712,1712,1712,1712,0
|
|
20230803,175900,325045803,1712,1712,1712,1712,0
|
|
20230803,175800,325045803,1712,1712,1712,1712,0
|
|
20230803,175700,325045803,1712,1712,1712,1712,0
|
|
20230803,175600,325045803,1712,1712,1712,1712,0
|
|
20230803,175500,325045803,1712,1712,1712,1712,0
|
|
20230803,175400,325045803,1712,1712,1712,1712,4435
|
|
20230803,175300,325045803,1712,1712,1712,1712,0
|
|
20230803,175200,325045803,1712,1712,1712,1712,0
|
|
20230803,175100,325045803,1712,1712,1712,1712,0
|
|
20230803,175000,325045803,1712,1712,1712,1712,0
|
|
20230803,174900,325045803,1712,1712,1712,1712,0
|
|
20230803,174800,325045803,1712,1712,1712,1712,0
|
|
20230803,174700,325045803,1712,1712,1712,1712,0
|
|
20230803,174600,325045803,1712,1712,1712,1712,0
|
|
20230803,174500,325045803,1712,1712,1712,1712,0
|
|
20230803,174400,325045803,1712,1712,1712,1712,0
|
|
20230803,174300,325045803,1712,1712,1712,1712,0
|
|
20230803,174200,325045803,1712,1712,1712,1712,0
|
|
20230803,174100,325045803,1712,1712,1712,1712,0
|
|
20230803,174000,325045803,1712,1712,1712,1712,0
|
|
20230803,173900,325045803,1712,1712,1712,1712,0
|
|
20230803,173800,325045803,1712,1712,1712,1712,0
|
|
20230803,173700,325045803,1712,1712,1712,1712,0
|
|
20230803,173600,325045803,1712,1712,1712,1712,0
|
|
20230803,173500,325045803,1712,1712,1712,1712,0
|
|
20230803,173400,325045803,1712,1712,1712,1712,0
|
|
20230803,173300,325045803,1712,1712,1712,1712,0
|
|
20230803,173200,325045803,1712,1712,1712,1712,0
|
|
20230803,173100,325045803,1712,1712,1712,1712,0
|
|
20230803,173000,325045803,1712,1712,1712,1712,0
|
|
20230803,172900,325045803,1712,1712,1712,1712,0
|
|
20230803,172800,325045803,1712,1712,1712,1712,0
|
|
20230803,172700,325045803,1712,1712,1712,1712,0
|
|
20230803,172600,325045803,1712,1712,1712,1712,0
|
|
20230803,172500,325045803,1712,1712,1712,1712,0
|
|
20230803,172400,325045803,1712,1712,1712,1712,4435
|
|
20230803,172300,325045803,1712,1712,1712,1712,0
|
|
20230803,172200,325045803,1712,1712,1712,1712,0
|
|
20230803,172100,325045803,1712,1712,1712,1712,0
|
|
20230803,172000,325045803,1712,1712,1712,1712,0
|
|
20230803,171900,325045803,1712,1712,1712,1712,0
|
|
20230803,171800,325045803,1712,1712,1712,1712,0
|
|
20230803,171700,325045803,1712,1712,1712,1712,0
|
|
20230803,171600,325045803,1712,1712,1712,1712,0
|
|
20230803,171500,325045803,1712,1712,1712,1712,0
|
|
20230803,171400,325045803,1712,1712,1712,1712,0
|
|
20230803,171300,325045803,1712,1712,1712,1712,0
|
|
20230803,171200,325045803,1712,1712,1712,1712,0
|
|
20230803,171100,325045803,1712,1712,1712,1712,0
|
|
20230803,171000,325045803,1712,1712,1712,1712,0
|
|
20230803,170900,325045803,1712,1712,1712,1712,0
|
|
20230803,170800,325045803,1712,1712,1712,1712,0
|
|
20230803,170700,325045803,1712,1712,1712,1712,0
|
|
20230803,170600,325045803,1712,1712,1712,1712,0
|
|
20230803,170500,325045803,1712,1712,1712,1712,0
|
|
20230803,170400,325045803,1712,1712,1712,1712,0
|
|
20230803,170300,325045803,1712,1712,1712,1712,0
|
|
20230803,170200,325045803,1712,1712,1712,1712,0
|
|
20230803,170100,325045803,1712,1712,1712,1712,0
|
|
20230803,170000,325045803,1712,1712,1712,1712,0
|
|
20230803,165900,325045803,1712,1712,1712,1712,0
|
|
20230803,165800,325045803,1712,1712,1712,1712,0
|
|
20230803,165700,325045803,1712,1712,1712,1712,0
|
|
20230803,165600,325045803,1712,1712,1712,1712,0
|
|
20230803,165500,325045803,1712,1712,1712,1712,0
|
|
20230803,165400,325045803,1712,1712,1712,1712,4435
|
|
20230803,165300,325045803,1712,1712,1712,1712,0
|
|
20230803,165200,325045803,1712,1712,1712,1712,0
|
|
20230803,165100,325045803,1712,1712,1712,1712,0
|
|
20230803,165000,325045803,1712,1712,1712,1712,0
|
|
20230803,164900,325045803,1712,1712,1712,1712,0
|
|
20230803,164800,325045803,1712,1712,1712,1712,0
|
|
20230803,164700,325045803,1712,1712,1712,1712,0
|
|
20230803,164600,325045803,1712,1712,1712,1712,0
|
|
20230803,164500,325045803,1712,1712,1712,1712,0
|
|
20230803,164400,325045803,1712,1712,1712,1712,0
|
|
20230803,164300,325045803,1712,1712,1712,1712,0
|
|
20230803,164200,325045803,1712,1712,1712,1712,0
|
|
20230803,164100,325045803,1712,1712,1712,1712,0
|
|
20230803,164000,325045803,1712,1712,1712,1712,0
|
|
20230803,163900,325045803,1712,1712,1712,1712,0
|
|
20230803,163800,325045803,1712,1712,1712,1712,0
|
|
20230803,163700,325045803,1712,1712,1712,1712,0
|
|
20230803,163600,325045803,1712,1712,1712,1712,0
|
|
20230803,163500,325045803,1712,1712,1712,1712,0
|
|
20230803,163400,325045803,1712,1712,1712,1712,0
|
|
20230803,163300,325045803,1712,1712,1712,1712,0
|
|
20230803,163200,325045803,1712,1712,1712,1712,0
|
|
20230803,163100,325045803,1712,1712,1712,1712,0
|
|
20230803,163000,325045803,1712,1712,1712,1712,0
|
|
20230803,162900,325045803,1712,1712,1712,1712,0
|
|
20230803,162800,325045803,1712,1712,1712,1712,0
|
|
20230803,162700,325045803,1712,1712,1712,1712,0
|
|
20230803,162600,325045803,1712,1712,1712,1712,0
|
|
20230803,162500,325045803,1712,1712,1712,1712,0
|
|
20230803,162400,325045803,1712,1712,1712,1712,4435
|
|
20230803,162300,325045803,1712,1712,1712,1712,0
|
|
20230803,162200,325045803,1712,1712,1712,1712,0
|
|
20230803,162100,325045803,1712,1712,1712,1712,0
|
|
20230803,162000,325045803,1712,1712,1712,1712,0
|
|
20230803,161900,325045803,1712,1712,1712,1712,0
|
|
20230803,161800,325045803,1712,1712,1712,1712,0
|
|
20230803,161700,325045803,1712,1712,1712,1712,0
|
|
20230803,161600,325045803,1712,1712,1712,1712,0
|
|
20230803,161500,325045803,1712,1712,1712,1712,0
|
|
20230803,161400,325045803,1712,1712,1712,1712,0
|
|
20230803,161300,325045803,1712,1712,1712,1712,0
|
|
20230803,161200,325045803,1712,1712,1712,1712,0
|
|
20230803,161100,325045803,1712,1712,1712,1712,0
|
|
20230803,161000,325045803,1712,1712,1712,1712,0
|
|
20230803,160900,325045803,1712,1712,1712,1712,0
|
|
20230803,160800,325045803,1712,1712,1712,1712,0
|
|
20230803,160700,325045803,1712,1712,1712,1712,0
|
|
20230803,160600,325045803,1712,1712,1712,1712,0
|
|
20230803,160500,325045803,1712,1712,1712,1712,0
|
|
20230803,160400,325045803,1712,1712,1712,1712,0
|
|
20230803,160300,325045803,1712,1712,1712,1712,0
|
|
20230803,160200,325045803,1712,1712,1712,1712,0
|
|
20230803,160100,325045803,1712,1712,1712,1712,0
|
|
20230803,160000,325045803,1712,1712,1712,1712,0
|
|
20230803,155900,325045803,1712,1712,1712,1712,0
|
|
20230803,155800,325045803,1712,1712,1712,1712,0
|
|
20230803,155700,325045803,1712,1712,1712,1712,0
|
|
20230803,155600,325045803,1712,1712,1712,1712,0
|
|
20230803,155500,325045803,1712,1712,1712,1712,0
|
|
20230803,155400,325045803,1712,1712,1712,1712,4435
|
|
20230803,155300,325045803,1712,1712,1712,1712,0
|
|
20230803,155200,325045803,1712,1712,1712,1712,0
|
|
20230803,155100,325045803,1712,1712,1712,1712,0
|
|
20230803,155000,325045803,1712,1712,1712,1712,0
|
|
20230803,154900,325045803,1712,1712,1712,1712,0
|
|
20230803,154800,325045803,1712,1712,1712,1712,0
|
|
20230803,154700,325045803,1712,1712,1712,1712,0
|
|
20230803,154600,325045803,1712,1712,1712,1712,0
|
|
20230803,154500,325045803,1712,1712,1712,1712,0
|
|
20230803,154400,325045803,1712,1712,1712,1712,0
|
|
20230803,154300,325045803,1712,1712,1712,1712,0
|
|
20230803,154200,325045803,1712,1712,1712,1712,0
|
|
20230803,154100,325045803,1712,1712,1712,1712,0
|
|
20230803,154000,325045803,1712,1712,1712,1712,0
|
|
20230803,153900,325045803,1712,1712,1712,1712,0
|
|
20230803,153800,325045803,1712,1712,1712,1712,0
|
|
20230803,153700,325045803,1712,1712,1712,1712,0
|
|
20230803,153600,325045803,1712,1712,1712,1712,0
|
|
20230803,153500,325045803,1712,1712,1712,1712,0
|
|
20230803,153400,325045803,1712,1712,1712,1712,0
|
|
20230803,153300,325045803,1712,1712,1712,1712,0
|
|
20230803,153200,325045803,1712,1712,1712,1712,0
|
|
20230803,153100,325045803,1712,1712,1712,1712,0
|
|
20230803,153000,325045803,1712,1712,1712,1712,4435
|
|
20230803,152900,317453083,1711,1711,1711,1711,0
|
|
20230803,152800,317453083,1711,1711,1711,1711,0
|
|
20230803,152700,317453083,1711,1711,1711,1711,0
|
|
20230803,152600,317453083,1711,1711,1711,1711,0
|
|
20230803,152500,317453083,1711,1711,1711,1711,0
|
|
20230803,152400,317453083,1711,1711,1711,1711,0
|
|
20230803,152300,317453083,1711,1711,1711,1711,0
|
|
20230803,152200,317453083,1711,1711,1711,1711,0
|
|
20230803,152100,317453083,1711,1711,1711,1711,0
|
|
20230803,152000,317453083,1711,1711,1711,1711,0
|
|
20230803,151900,317453083,1711,1711,1711,1711,154
|
|
20230803,151800,317189589,1711,1711,1711,1711,121
|
|
20230803,151700,316982558,1702,1702,1702,1702,0
|
|
20230803,151600,316982558,1702,1711,1711,1702,626
|
|
20230803,151500,315917092,1701,1701,1712,1700,241
|
|
20230803,151400,315507044,1712,1703,1712,1700,2807
|
|
20230803,151300,310730363,1703,1703,1703,1703,150
|
|
20230803,151200,310474913,1713,1713,1713,1713,108
|
|
20230803,151100,310289909,1713,1702,1713,1702,301
|
|
20230803,151000,309777596,1702,1702,1702,1702,64
|
|
20230803,150900,309668668,1712,1712,1712,1712,50
|
|
20230803,150800,309583068,1713,1713,1713,1713,2
|
|
20230803,150700,309579642,1702,1702,1702,1702,40
|
|
20230803,150600,309511562,1712,1712,1712,1712,0
|
|
20230803,150500,309511562,1712,1712,1712,1712,1
|
|
20230803,150400,309509850,1700,1708,1708,1700,1730
|
|
20230803,150300,306562422,1713,1713,1713,1713,0
|
|
20230803,150200,306562422,1713,1713,1713,1713,0
|
|
20230803,150100,306562422,1713,1713,1713,1713,11
|
|
20230803,150000,306543579,1708,1708,1708,1708,0
|
|
20230803,145900,306543579,1708,1708,1708,1708,4
|
|
20230803,145800,306536747,1712,1712,1712,1712,57
|
|
20230803,145700,306439163,1712,1712,1712,1712,0
|
|
20230803,145600,306439163,1712,1708,1712,1706,256
|
|
20230803,145500,306002098,1712,1712,1712,1712,9
|
|
20230803,145400,305986690,1712,1712,1712,1712,17
|
|
20230803,145300,305957586,1712,1712,1712,1712,0
|
|
20230803,145200,305957586,1712,1712,1712,1712,9
|
|
20230803,145100,305942178,1712,1712,1712,1712,0
|
|
20230803,145000,305942178,1712,1712,1712,1712,9
|
|
20230803,144900,305926770,1712,1712,1712,1712,3
|
|
20230803,144800,305921634,1712,1712,1712,1712,0
|
|
20230803,144700,305921634,1712,1712,1712,1712,9
|
|
20230803,144600,305906226,1712,1712,1712,1712,0
|
|
20230803,144500,305906226,1712,1712,1712,1712,9
|
|
20230803,144400,305890818,1712,1712,1712,1712,0
|
|
20230803,144300,305890818,1712,1712,1712,1712,0
|
|
20230803,144200,305890818,1712,1712,1712,1712,9
|
|
20230803,144100,305875410,1712,1712,1712,1712,0
|
|
20230803,144000,305875410,1712,1712,1712,1712,9
|
|
20230803,143900,305860002,1712,1712,1712,1712,1
|
|
20230803,143800,305858290,1706,1706,1706,1706,800
|
|
20230803,143700,304493490,1712,1712,1712,1712,10
|
|
20230803,143600,304476370,1711,1711,1711,1711,274
|
|
20230803,143500,304007556,1711,1709,1711,1705,811
|
|
20230803,143400,302623678,1709,1709,1709,1709,990
|
|
20230803,143300,300931768,1712,1712,1712,1712,0
|
|
20230803,143200,300931768,1712,1712,1712,1708,17
|
|
20230803,143100,300902668,1707,1709,1709,1707,320
|
|
20230803,143000,300355931,1712,1712,1712,1712,10
|
|
20230803,142900,300338811,1713,1713,1713,1713,0
|
|
20230803,142800,300338811,1713,1712,1713,1712,489
|
|
20230803,142700,299501642,1712,1712,1712,1712,10
|
|
20230803,142600,299484522,1712,1707,1712,1707,4
|
|
20230803,142500,299477684,1713,1710,1713,1710,708
|
|
20230803,142400,298267001,1709,1709,1709,1709,0
|
|
20230803,142300,298267001,1709,1709,1709,1709,40
|
|
20230803,142200,298198641,1710,1710,1710,1710,10
|
|
20230803,142100,298181541,1710,1702,1710,1702,3471
|
|
20230803,142000,292273891,1702,1702,1702,1702,10
|
|
20230803,141900,292256871,1702,1702,1702,1702,0
|
|
20230803,141800,292256871,1702,1702,1702,1702,0
|
|
20230803,141700,292256871,1702,1702,1702,1702,10
|
|
20230803,141600,292239851,1702,1702,1702,1702,0
|
|
20230803,141500,292239851,1702,1702,1702,1702,10
|
|
20230803,141400,292222831,1702,1702,1702,1702,800
|
|
20230803,141300,290861231,1701,1701,1701,1701,12
|
|
20230803,141200,290840819,1702,1703,1703,1702,724
|
|
20230803,141100,289608448,1702,1702,1702,1702,1
|
|
20230803,141000,289606746,1707,1707,1707,1707,10
|
|
20230803,140900,289589676,1708,1708,1708,1708,0
|
|
20230803,140800,289589676,1708,1708,1708,1708,0
|
|
20230803,140700,289589676,1708,1708,1708,1708,60
|
|
20230803,140600,289487196,1708,1708,1708,1708,0
|
|
20230803,140500,289487196,1708,1701,1708,1699,1610
|
|
20230803,140400,286751394,1709,1709,1709,1709,0
|
|
20230803,140300,286751394,1709,1709,1709,1709,0
|
|
20230803,140200,286751394,1709,1709,1709,1709,70
|
|
20230803,140100,286631764,1712,1712,1712,1712,0
|
|
20230803,140000,286631764,1712,1712,1712,1712,10
|
|
20230803,135900,286614644,1713,1713,1713,1713,0
|
|
20230803,135800,286614644,1713,1713,1713,1713,0
|
|
20230803,135700,286614644,1713,1713,1713,1713,11
|
|
20230803,135600,286595801,1700,1700,1700,1700,45
|
|
20230803,135500,286519301,1712,1712,1712,1712,10
|
|
20230803,135400,286502181,1713,1713,1713,1713,1
|
|
20230803,135300,286500468,1700,1701,1701,1700,2381
|
|
20230803,135200,282451390,1713,1704,1713,1700,605
|
|
20230803,135100,281420417,1713,1713,1713,1713,0
|
|
20230803,135000,281420417,1713,1713,1713,1713,10
|
|
20230803,134900,281403287,1713,1713,1713,1713,0
|
|
20230803,134800,281403287,1713,1713,1713,1713,1
|
|
20230803,134700,281401574,1713,1713,1713,1713,11
|
|
20230803,134600,281382731,1704,1704,1704,1704,66
|
|
20230803,134500,281270267,1704,1714,1714,1704,782
|
|
20230803,134400,279936878,1706,1705,1714,1705,382
|
|
20230803,134300,279285436,1704,1705,1705,1704,1418
|
|
20230803,134200,276869131,1714,1714,1714,1704,438
|
|
20230803,134100,276122153,1707,1707,1714,1707,100
|
|
20230803,134000,275951446,1706,1707,1713,1706,2854
|
|
20230803,133900,271079645,1707,1714,1714,1707,192
|
|
20230803,133800,270751894,1705,1706,1706,1705,200
|
|
20230803,133700,270410795,1714,1714,1714,1714,11
|
|
20230803,133600,270391941,1705,1706,1706,1705,600
|
|
20230803,133500,269368892,1705,1714,1714,1705,1354
|
|
20230803,133400,267060068,1714,1714,1714,1714,1
|
|
20230803,133300,267058354,1714,1714,1714,1714,0
|
|
20230803,133200,267058354,1714,1714,1714,1714,11
|
|
20230803,133100,267039500,1708,1708,1708,1708,0
|
|
20230803,133000,267039500,1708,1714,1714,1708,66
|
|
20230803,132900,266926392,1714,1714,1714,1714,0
|
|
20230803,132800,266926392,1714,1709,1714,1709,2
|
|
20230803,132700,266922969,1714,1714,1714,1714,10
|
|
20230803,132600,266905829,1714,1714,1714,1714,0
|
|
20230803,132500,266905829,1714,1714,1714,1714,62
|
|
20230803,132400,266799561,1714,1714,1714,1714,0
|
|
20230803,132300,266799561,1714,1714,1714,1714,93
|
|
20230803,132200,266640159,1717,1714,1717,1714,1511
|
|
20230803,132100,264050275,1714,1714,1714,1714,464
|
|
20230803,132000,263254979,1714,1714,1714,1714,26
|
|
20230803,131900,263210415,1714,1714,1714,1714,0
|
|
20230803,131800,263210415,1714,1714,1714,1714,10
|
|
20230803,131700,263193275,1717,1713,1717,1713,507
|
|
20230803,131600,262324353,1713,1713,1713,1713,0
|
|
20230803,131500,262324353,1713,1713,1713,1713,1
|
|
20230803,131400,262322640,1714,1714,1714,1714,0
|
|
20230803,131300,262322640,1714,1712,1714,1700,7671
|
|
20230803,131200,249271388,1714,1714,1714,1714,0
|
|
20230803,131100,249271388,1714,1714,1714,1714,3
|
|
20230803,131000,249266246,1713,1713,1713,1713,0
|
|
20230803,130900,249266246,1713,1713,1713,1713,20
|
|
20230803,130800,249231986,1713,1713,1713,1713,0
|
|
20230803,130700,249231986,1713,1713,1713,1713,0
|
|
20230803,130600,249231986,1713,1713,1713,1713,0
|
|
20230803,130500,249231986,1713,1713,1713,1713,0
|
|
20230803,130400,249231986,1713,1713,1713,1713,0
|
|
20230803,130300,249231986,1713,1713,1713,1713,0
|
|
20230803,130200,249231986,1713,1713,1713,1713,10
|
|
20230803,130100,249214856,1714,1714,1714,1714,0
|
|
20230803,130000,249214856,1714,1714,1714,1714,0
|
|
20230803,125900,249214856,1714,1714,1714,1714,6
|
|
20230803,125800,249204572,1714,1714,1714,1714,0
|
|
20230803,125700,249204572,1714,1714,1714,1714,1
|
|
20230803,125600,249202858,1714,1714,1714,1714,3
|
|
20230803,125500,249197716,1714,1714,1714,1714,1
|
|
20230803,125400,249196002,1714,1714,1714,1714,0
|
|
20230803,125300,249196002,1714,1714,1714,1714,39
|
|
20230803,125200,249129156,1714,1714,1714,1714,481
|
|
20230803,125100,248304722,1713,1713,1713,1713,601
|
|
20230803,125000,247275209,1713,1713,1713,1713,320
|
|
20230803,124900,246727049,1722,1715,1722,1713,427
|
|
20230803,124800,245995485,1715,1715,1715,1715,0
|
|
20230803,124700,245995485,1715,1715,1715,1715,3
|
|
20230803,124600,245990340,1722,1713,1722,1713,494
|
|
20230803,124500,245144109,1714,1722,1722,1714,20
|
|
20230803,124400,245109821,1714,1714,1714,1714,100
|
|
20230803,124300,244938421,1722,1722,1722,1722,0
|
|
20230803,124200,244938421,1722,1722,1722,1722,0
|
|
20230803,124100,244938421,1722,1722,1722,1722,0
|
|
20230803,124000,244938421,1722,1721,1722,1721,2
|
|
20230803,123900,244934978,1721,1721,1721,1721,8
|
|
20230803,123800,244921210,1722,1722,1722,1722,1
|
|
20230803,123700,244919488,1721,1721,1721,1721,30
|
|
20230803,123600,244867858,1711,1711,1711,1711,0
|
|
20230803,123500,244867858,1711,1711,1711,1711,1000
|
|
20230803,123400,243156858,1722,1722,1722,1711,166
|
|
20230803,123300,242872810,1721,1721,1721,1721,39
|
|
20230803,123200,242805691,1721,1720,1721,1720,16
|
|
20230803,123100,242778170,1720,1717,1720,1717,23
|
|
20230803,123000,242738655,1717,1717,1717,1717,0
|
|
20230803,122900,242738655,1717,1710,1717,1710,6
|
|
20230803,122800,242728364,1716,1716,1716,1716,0
|
|
20230803,122700,242728364,1716,1716,1716,1716,0
|
|
20230803,122600,242728364,1716,1710,1716,1710,2
|
|
20230803,122500,242724938,1715,1707,1715,1707,1868
|
|
20230803,122400,239525512,1712,1712,1712,1712,801
|
|
20230803,122300,238154200,1706,1706,1706,1706,2
|
|
20230803,122200,238150788,1712,1712,1712,1712,1
|
|
20230803,122100,238149076,1707,1707,1707,1707,0
|
|
20230803,122000,238149076,1707,1707,1707,1707,369
|
|
20230803,121900,237519193,1707,1707,1707,1707,0
|
|
20230803,121800,237519193,1707,1707,1707,1707,0
|
|
20230803,121700,237519193,1707,1707,1707,1707,800
|
|
20230803,121600,236153593,1706,1706,1706,1706,0
|
|
20230803,121500,236153593,1706,1706,1706,1706,0
|
|
20230803,121400,236153593,1706,1706,1706,1706,1
|
|
20230803,121300,236151887,1707,1707,1707,1707,0
|
|
20230803,121200,236151887,1707,1707,1707,1707,0
|
|
20230803,121100,236151887,1707,1707,1707,1707,0
|
|
20230803,121000,236151887,1707,1707,1707,1707,0
|
|
20230803,120900,236151887,1707,1707,1707,1707,59
|
|
20230803,120800,236051174,1707,1707,1707,1707,0
|
|
20230803,120700,236051174,1707,1703,1707,1703,1500
|
|
20230803,120600,233491770,1702,1699,1702,1699,2616
|
|
20230803,120500,229044642,1699,1697,1699,1697,3
|
|
20230803,120400,229039549,1695,1694,1699,1694,165
|
|
20230803,120300,228759871,1694,1694,1694,1694,0
|
|
20230803,120200,228759871,1694,1694,1694,1694,0
|
|
20230803,120100,228759871,1694,1694,1694,1694,0
|
|
20230803,120000,228759871,1694,1694,1694,1694,44
|
|
20230803,115900,228685335,1694,1694,1694,1694,0
|
|
20230803,115800,228685335,1694,1694,1694,1694,0
|
|
20230803,115700,228685335,1694,1694,1694,1694,0
|
|
20230803,115600,228685335,1694,1694,1694,1694,5
|
|
20230803,115500,228676865,1694,1694,1694,1694,0
|
|
20230803,115400,228676865,1694,1694,1694,1694,0
|
|
20230803,115300,228676865,1694,1694,1694,1694,0
|
|
20230803,115200,228676865,1694,1694,1694,1694,0
|
|
20230803,115100,228676865,1694,1687,1694,1687,1901
|
|
20230803,115000,225469871,1694,1694,1694,1694,0
|
|
20230803,114900,225469871,1694,1694,1694,1694,0
|
|
20230803,114800,225469871,1694,1694,1694,1694,0
|
|
20230803,114700,225469871,1694,1694,1694,1694,100
|
|
20230803,114600,225300471,1695,1695,1695,1695,25
|
|
20230803,114500,225258096,1695,1695,1695,1695,0
|
|
20230803,114400,225258096,1695,1695,1695,1695,111
|
|
20230803,114300,225069951,1695,1694,1695,1694,87
|
|
20230803,114200,224922563,1694,1694,1694,1694,0
|
|
20230803,114100,224922563,1694,1694,1694,1694,30
|
|
20230803,114000,224871743,1694,1694,1694,1694,10
|
|
20230803,113900,224854803,1694,1694,1694,1694,0
|
|
20230803,113800,224854803,1694,1694,1694,1694,1
|
|
20230803,113700,224853109,1685,1694,1694,1685,2001
|
|
20230803,113600,221478244,1692,1692,1692,1692,0
|
|
20230803,113500,221478244,1692,1691,1692,1691,738
|
|
20230803,113400,220229576,1686,1687,1687,1686,100
|
|
20230803,113300,220060975,1686,1686,1686,1686,927
|
|
20230803,113200,218498053,1686,1686,1686,1686,0
|
|
20230803,113100,218498053,1686,1687,1687,1686,1800
|
|
20230803,113000,215463225,1686,1688,1688,1686,775
|
|
20230803,112900,214156359,1684,1684,1684,1684,0
|
|
20230803,112800,214156359,1684,1688,1688,1684,2960
|
|
20230803,112700,209167789,1684,1693,1693,1684,3000
|
|
20230803,112600,204101951,1709,1693,1710,1690,4885
|
|
20230803,112500,195826409,1710,1710,1710,1710,0
|
|
20230803,112400,195826409,1710,1697,1710,1691,501
|
|
20230803,112300,194977450,1696,1712,1712,1696,3015
|
|
20230803,112200,189859347,1712,1705,1712,1696,1066
|
|
20230803,112100,188047352,1705,1712,1712,1705,435
|
|
20230803,112000,187305595,1713,1713,1713,1713,0
|
|
20230803,111900,187305595,1713,1713,1713,1713,1
|
|
20230803,111800,187303882,1713,1713,1713,1713,0
|
|
20230803,111700,187303882,1713,1713,1713,1713,0
|
|
20230803,111600,187303882,1713,1713,1713,1713,11
|
|
20230803,111500,187285039,1713,1713,1713,1713,0
|
|
20230803,111400,187285039,1713,1713,1713,1713,0
|
|
20230803,111300,187285039,1713,1715,1715,1713,3
|
|
20230803,111200,187279897,1716,1716,1716,1716,0
|
|
20230803,111100,187279897,1716,1707,1718,1705,523
|
|
20230803,111000,186387482,1719,1719,1719,1719,0
|
|
20230803,110900,186387482,1719,1719,1719,1719,1
|
|
20230803,110800,186385763,1718,1718,1718,1718,1
|
|
20230803,110700,186384045,1707,1707,1707,1707,1
|
|
20230803,110600,186382338,1707,1707,1707,1707,480
|
|
20230803,110500,185562978,1707,1702,1707,1702,371
|
|
20230803,110400,184931175,1703,1703,1703,1703,1
|
|
20230803,110300,184929472,1703,1703,1703,1703,0
|
|
20230803,110200,184929472,1703,1703,1703,1703,0
|
|
20230803,110100,184929472,1703,1703,1703,1703,4
|
|
20230803,110000,184922660,1703,1690,1703,1690,429
|
|
20230803,105900,184197637,1690,1690,1690,1690,0
|
|
20230803,105800,184197637,1690,1692,1692,1690,928
|
|
20230803,105700,182629162,1699,1699,1699,1699,3
|
|
20230803,105600,182624065,1700,1702,1702,1700,24989
|
|
20230803,105500,140130245,1703,1703,1703,1703,271
|
|
20230803,105400,139668732,1703,1703,1703,1703,1
|
|
20230803,105300,139667029,1703,1707,1707,1703,1001
|
|
20230803,105200,137962104,1703,1705,1707,1703,1330
|
|
20230803,105100,135695214,1705,1706,1706,1705,1222
|
|
20230803,105000,133611416,1706,1706,1706,1706,200
|
|
20230803,104900,133270216,1707,1707,1707,1707,7
|
|
20230803,104800,133258267,1707,1708,1708,1707,1535
|
|
20230803,104700,130636827,1709,1709,1709,1709,64
|
|
20230803,104600,130527451,1709,1709,1709,1709,560
|
|
20230803,104500,129570411,1709,1711,1711,1709,717
|
|
20230803,104400,128343845,1711,1715,1715,1711,465
|
|
20230803,104300,127547774,1713,1713,1713,1713,0
|
|
20230803,104200,127547774,1713,1713,1713,1713,0
|
|
20230803,104100,127547774,1713,1713,1713,1713,0
|
|
20230803,104000,127547774,1713,1713,1713,1713,500
|
|
20230803,103900,126691274,1712,1712,1712,1712,59
|
|
20230803,103800,126590266,1723,1723,1723,1711,8
|
|
20230803,103700,126576521,1722,1722,1722,1722,0
|
|
20230803,103600,126576521,1722,1722,1722,1722,1500
|
|
20230803,103500,123993521,1722,1722,1722,1722,1
|
|
20230803,103400,123991799,1705,1705,1705,1705,0
|
|
20230803,103300,123991799,1705,1706,1706,1705,2100
|
|
20230803,103200,120409854,1705,1709,1709,1705,2022
|
|
20230803,103100,116958216,1709,1709,1709,1709,25
|
|
20230803,103000,116915491,1712,1712,1712,1712,173
|
|
20230803,102900,116619315,1708,1708,1708,1708,1
|
|
20230803,102800,116617607,1708,1708,1708,1708,352
|
|
20230803,102700,116016391,1711,1716,1716,1711,2740
|
|
20230803,102600,111321251,1715,1722,1722,1715,2003
|
|
20230803,102500,107872102,1722,1722,1722,1722,1098
|
|
20230803,102400,105981346,1722,1715,1722,1714,2202
|
|
20230803,102300,102205902,1723,1723,1723,1723,1
|
|
20230803,102200,102204179,1714,1714,1714,1714,1400
|
|
20230803,102100,99804579,1722,1720,1722,1720,3258
|
|
20230803,102000,94198963,1722,1720,1722,1720,218
|
|
20230803,101900,93823897,1717,1711,1717,1711,2511
|
|
20230803,101800,89518768,1712,1712,1712,1712,0
|
|
20230803,101700,89518768,1712,1713,1713,1712,112
|
|
20230803,101600,89327012,1714,1714,1714,1714,1
|
|
20230803,101500,89325298,1715,1715,1715,1715,1
|
|
20230803,101400,89323583,1717,1717,1717,1717,0
|
|
20230803,101300,89323583,1717,1717,1717,1717,1
|
|
20230803,101200,89321866,1711,1711,1711,1711,0
|
|
20230803,101100,89321866,1711,1711,1711,1711,68
|
|
20230803,101000,89205518,1712,1712,1712,1712,0
|
|
20230803,100900,89205518,1712,1712,1712,1712,518
|
|
20230803,100800,88318702,1713,1713,1713,1713,0
|
|
20230803,100700,88318702,1713,1713,1713,1713,0
|
|
20230803,100600,88318702,1713,1715,1715,1713,1889
|
|
20230803,100500,85080503,1715,1715,1715,1715,0
|
|
20230803,100400,85080503,1715,1715,1715,1715,0
|
|
20230803,100300,85080503,1715,1716,1716,1715,500
|
|
20230803,100200,84222672,1717,1716,1717,1716,12
|
|
20230803,100100,84202072,1717,1717,1717,1717,50
|
|
20230803,100000,84116222,1717,1716,1717,1716,1405
|
|
20230803,095900,81703847,1714,1714,1714,1714,500
|
|
20230803,095800,80846847,1717,1717,1717,1717,0
|
|
20230803,095700,80846847,1717,1717,1717,1717,250
|
|
20230803,095600,80417597,1719,1719,1719,1719,40
|
|
20230803,095500,80348837,1719,1719,1719,1719,0
|
|
20230803,095400,80348837,1719,1719,1719,1719,0
|
|
20230803,095300,80348837,1719,1719,1719,1719,0
|
|
20230803,095200,80348837,1719,1719,1719,1719,1
|
|
20230803,095100,80347118,1719,1719,1719,1719,1
|
|
20230803,095000,80345399,1711,1711,1711,1711,15
|
|
20230803,094900,80319734,1711,1711,1720,1711,1687
|
|
20230803,094800,77433142,1711,1717,1717,1711,6449
|
|
20230803,094700,66393733,1725,1725,1725,1725,26
|
|
20230803,094600,66348883,1724,1724,1724,1724,1100
|
|
20230803,094500,64452483,1725,1725,1725,1725,151
|
|
20230803,094400,64192008,1725,1725,1725,1725,350
|
|
20230803,094300,63588258,1725,1725,1725,1725,60
|
|
20230803,094200,63484758,1725,1725,1725,1725,2
|
|
20230803,094100,63481308,1725,1718,1725,1717,478
|
|
20230803,094000,62660467,1725,1725,1725,1725,9
|
|
20230803,093900,62644942,1725,1725,1725,1725,60
|
|
20230803,093800,62541442,1725,1725,1725,1725,130
|
|
20230803,093700,62317192,1725,1718,1726,1717,1493
|
|
20230803,093600,59748392,1722,1722,1722,1722,62
|
|
20230803,093500,59641628,1722,1717,1722,1717,1192
|
|
20230803,093400,57594181,1717,1717,1717,1717,23
|
|
20230803,093300,57554690,1717,1717,1717,1717,1
|
|
20230803,093200,57552973,1717,1717,1717,1717,0
|
|
20230803,093100,57552973,1717,1717,1717,1717,30
|
|
20230803,093000,57501463,1717,1716,1717,1716,135
|
|
20230803,092900,57269799,1716,1716,1716,1716,50
|
|
20230803,092800,57183999,1716,1716,1716,1716,132
|
|
20230803,092700,56957487,1716,1716,1716,1716,45
|
|
20230803,092600,56880267,1716,1717,1717,1712,195
|
|
20230803,092500,56546308,1717,1717,1717,1716,76
|
|
20230803,092400,56415817,1717,1712,1717,1712,475
|
|
20230803,092300,55602517,1712,1710,1712,1710,64
|
|
20230803,092200,55492963,1710,1704,1710,1704,1965
|
|
20230803,092100,52144507,1704,1697,1704,1689,653
|
|
20230803,092000,51039660,1696,1690,1696,1690,275
|
|
20230803,091900,50574889,1681,1685,1690,1681,939
|
|
20230803,091800,48993289,1684,1685,1685,1684,36
|
|
20230803,091700,48932639,1684,1685,1685,1684,178
|
|
20230803,091600,48632865,1685,1692,1692,1685,6227
|
|
20230803,091500,38103736,1691,1691,1691,1691,0
|
|
20230803,091400,38103736,1691,1691,1691,1691,728
|
|
20230803,091300,36872688,1703,1703,1703,1703,300
|
|
20230803,091200,36361788,1702,1691,1702,1690,2702
|
|
20230803,091100,31793000,1704,1704,1704,1704,0
|
|
20230803,091000,31793000,1704,1704,1707,1704,1440
|
|
20230803,090900,29339168,1704,1704,1704,1704,1
|
|
20230803,090800,29337464,1712,1712,1712,1712,0
|
|
20230803,090700,29337464,1712,1694,1712,1694,2711
|
|
20230803,090600,24728033,1689,1685,1693,1685,559
|
|
20230803,090500,23783654,1689,1692,1702,1650,3820
|
|
20230803,090400,17417828,1695,1717,1717,1695,3459
|
|
20230803,090300,11526260,1718,1737,1737,1718,2
|
|
20230803,090200,11522805,1719,1720,1720,1719,270
|
|
20230803,090100,11058656,1739,1730,1743,1717,2067
|
|
20230803,090000,7488618,1744,1730,1744,1729,4307
|