598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185500,318067436,1672,1672,1672,1672,4840
|
|
20230817,185400,318067436,1672,1672,1672,1672,0
|
|
20230817,185300,318067436,1672,1672,1672,1672,0
|
|
20230817,185200,318067436,1672,1672,1672,1672,0
|
|
20230817,185100,318067436,1672,1672,1672,1672,0
|
|
20230817,185000,318067436,1672,1672,1672,1672,0
|
|
20230817,184900,318067436,1672,1672,1672,1672,0
|
|
20230817,184800,318067436,1672,1672,1672,1672,0
|
|
20230817,184700,318067436,1672,1672,1672,1672,0
|
|
20230817,184600,318067436,1672,1672,1672,1672,0
|
|
20230817,184500,318067436,1672,1672,1672,1672,0
|
|
20230817,184400,318067436,1672,1672,1672,1672,0
|
|
20230817,184300,318067436,1672,1672,1672,1672,0
|
|
20230817,184200,318067436,1672,1672,1672,1672,0
|
|
20230817,184100,318067436,1672,1672,1672,1672,0
|
|
20230817,184000,318067436,1672,1672,1672,1672,0
|
|
20230817,183900,318067436,1672,1672,1672,1672,0
|
|
20230817,183800,318067436,1672,1672,1672,1672,0
|
|
20230817,183700,318067436,1672,1672,1672,1672,0
|
|
20230817,183600,318067436,1672,1672,1672,1672,0
|
|
20230817,183500,318067436,1672,1672,1672,1672,0
|
|
20230817,183400,318067436,1672,1672,1672,1672,0
|
|
20230817,183300,318067436,1672,1672,1672,1672,0
|
|
20230817,183200,318067436,1672,1672,1672,1672,0
|
|
20230817,183100,318067436,1672,1672,1672,1672,0
|
|
20230817,183000,318067436,1672,1672,1672,1672,0
|
|
20230817,182900,318067436,1672,1672,1672,1672,0
|
|
20230817,182800,318067436,1672,1672,1672,1672,0
|
|
20230817,182700,318067436,1672,1672,1672,1672,0
|
|
20230817,182600,318067436,1672,1672,1672,1672,0
|
|
20230817,182500,318067436,1672,1672,1672,1672,4840
|
|
20230817,182400,318067436,1672,1672,1672,1672,0
|
|
20230817,182300,318067436,1672,1672,1672,1672,0
|
|
20230817,182200,318067436,1672,1672,1672,1672,0
|
|
20230817,182100,318067436,1672,1672,1672,1672,0
|
|
20230817,182000,318067436,1672,1672,1672,1672,0
|
|
20230817,181900,318067436,1672,1672,1672,1672,0
|
|
20230817,181800,318067436,1672,1672,1672,1672,0
|
|
20230817,181700,318067436,1672,1672,1672,1672,0
|
|
20230817,181600,318067436,1672,1672,1672,1672,0
|
|
20230817,181500,318067436,1672,1672,1672,1672,0
|
|
20230817,181400,318067436,1672,1672,1672,1672,0
|
|
20230817,181300,318067436,1672,1672,1672,1672,0
|
|
20230817,181200,318067436,1672,1672,1672,1672,0
|
|
20230817,181100,318067436,1672,1672,1672,1672,0
|
|
20230817,181000,318067436,1672,1672,1672,1672,0
|
|
20230817,180900,318067436,1672,1672,1672,1672,0
|
|
20230817,180800,318067436,1672,1672,1672,1672,0
|
|
20230817,180700,318067436,1672,1672,1672,1672,0
|
|
20230817,180600,318067436,1672,1672,1672,1672,0
|
|
20230817,180500,318067436,1672,1672,1672,1672,0
|
|
20230817,180400,318067436,1672,1672,1672,1672,0
|
|
20230817,180300,318067436,1672,1672,1672,1672,0
|
|
20230817,180200,318067436,1672,1672,1672,1672,0
|
|
20230817,180100,318067436,1672,1672,1672,1672,0
|
|
20230817,180000,318067436,1672,1672,1672,1672,0
|
|
20230817,175900,318067436,1672,1672,1672,1672,0
|
|
20230817,175800,318067436,1672,1672,1672,1672,0
|
|
20230817,175700,318067436,1672,1672,1672,1672,0
|
|
20230817,175600,318067436,1672,1672,1672,1672,0
|
|
20230817,175500,318067436,1672,1672,1672,1672,4840
|
|
20230817,175400,318067436,1672,1672,1672,1672,0
|
|
20230817,175300,318067436,1672,1672,1672,1672,0
|
|
20230817,175200,318067436,1672,1672,1672,1672,0
|
|
20230817,175100,318067436,1672,1672,1672,1672,0
|
|
20230817,175000,318067436,1672,1672,1672,1672,0
|
|
20230817,174900,318067436,1672,1672,1672,1672,0
|
|
20230817,174800,318067436,1672,1672,1672,1672,0
|
|
20230817,174700,318067436,1672,1672,1672,1672,0
|
|
20230817,174600,318067436,1672,1672,1672,1672,0
|
|
20230817,174500,318067436,1672,1672,1672,1672,0
|
|
20230817,174400,318067436,1672,1672,1672,1672,0
|
|
20230817,174300,318067436,1672,1672,1672,1672,0
|
|
20230817,174200,318067436,1672,1672,1672,1672,0
|
|
20230817,174100,318067436,1672,1672,1672,1672,0
|
|
20230817,174000,318067436,1672,1672,1672,1672,0
|
|
20230817,173900,318067436,1672,1672,1672,1672,0
|
|
20230817,173800,318067436,1672,1672,1672,1672,0
|
|
20230817,173700,318067436,1672,1672,1672,1672,0
|
|
20230817,173600,318067436,1672,1672,1672,1672,0
|
|
20230817,173500,318067436,1672,1672,1672,1672,0
|
|
20230817,173400,318067436,1672,1672,1672,1672,0
|
|
20230817,173300,318067436,1672,1672,1672,1672,0
|
|
20230817,173200,318067436,1672,1672,1672,1672,0
|
|
20230817,173100,318067436,1672,1672,1672,1672,0
|
|
20230817,173000,318067436,1672,1672,1672,1672,0
|
|
20230817,172900,318067436,1672,1672,1672,1672,0
|
|
20230817,172800,318067436,1672,1672,1672,1672,0
|
|
20230817,172700,318067436,1672,1672,1672,1672,0
|
|
20230817,172600,318067436,1672,1672,1672,1672,0
|
|
20230817,172500,318067436,1672,1672,1672,1672,4840
|
|
20230817,172400,318067436,1672,1672,1672,1672,0
|
|
20230817,172300,318067436,1672,1672,1672,1672,0
|
|
20230817,172200,318067436,1672,1672,1672,1672,0
|
|
20230817,172100,318067436,1672,1672,1672,1672,0
|
|
20230817,172000,318067436,1672,1672,1672,1672,0
|
|
20230817,171900,318067436,1672,1672,1672,1672,0
|
|
20230817,171800,318067436,1672,1672,1672,1672,0
|
|
20230817,171700,318067436,1672,1672,1672,1672,0
|
|
20230817,171600,318067436,1672,1672,1672,1672,0
|
|
20230817,171500,318067436,1672,1672,1672,1672,0
|
|
20230817,171400,318067436,1672,1672,1672,1672,0
|
|
20230817,171300,318067436,1672,1672,1672,1672,0
|
|
20230817,171200,318067436,1672,1672,1672,1672,0
|
|
20230817,171100,318067436,1672,1672,1672,1672,0
|
|
20230817,171000,318067436,1672,1672,1672,1672,0
|
|
20230817,170900,318067436,1672,1672,1672,1672,0
|
|
20230817,170800,318067436,1672,1672,1672,1672,0
|
|
20230817,170700,318067436,1672,1672,1672,1672,0
|
|
20230817,170600,318067436,1672,1672,1672,1672,0
|
|
20230817,170500,318067436,1672,1672,1672,1672,0
|
|
20230817,170400,318067436,1672,1672,1672,1672,0
|
|
20230817,170300,318067436,1672,1672,1672,1672,0
|
|
20230817,170200,318067436,1672,1672,1672,1672,0
|
|
20230817,170100,318067436,1672,1672,1672,1672,0
|
|
20230817,170000,318067436,1672,1672,1672,1672,0
|
|
20230817,165900,318067436,1672,1672,1672,1672,0
|
|
20230817,165800,318067436,1672,1672,1672,1672,0
|
|
20230817,165700,318067436,1672,1672,1672,1672,0
|
|
20230817,165600,318067436,1672,1672,1672,1672,0
|
|
20230817,165500,318067436,1672,1672,1672,1672,4840
|
|
20230817,165400,318067436,1672,1672,1672,1672,0
|
|
20230817,165300,318067436,1672,1672,1672,1672,0
|
|
20230817,165200,318067436,1672,1672,1672,1672,0
|
|
20230817,165100,318067436,1672,1672,1672,1672,0
|
|
20230817,165000,318067436,1672,1672,1672,1672,0
|
|
20230817,164900,318067436,1672,1672,1672,1672,0
|
|
20230817,164800,318067436,1672,1672,1672,1672,0
|
|
20230817,164700,318067436,1672,1672,1672,1672,0
|
|
20230817,164600,318067436,1672,1672,1672,1672,0
|
|
20230817,164500,318067436,1672,1672,1672,1672,0
|
|
20230817,164400,318067436,1672,1672,1672,1672,0
|
|
20230817,164300,318067436,1672,1672,1672,1672,0
|
|
20230817,164200,318067436,1672,1672,1672,1672,0
|
|
20230817,164100,318067436,1672,1672,1672,1672,0
|
|
20230817,164000,318067436,1672,1672,1672,1672,0
|
|
20230817,163900,318067436,1672,1672,1672,1672,0
|
|
20230817,163800,318067436,1672,1672,1672,1672,0
|
|
20230817,163700,318067436,1672,1672,1672,1672,0
|
|
20230817,163600,318067436,1672,1672,1672,1672,0
|
|
20230817,163500,318067436,1672,1672,1672,1672,0
|
|
20230817,163400,318067436,1672,1672,1672,1672,0
|
|
20230817,163300,318067436,1672,1672,1672,1672,0
|
|
20230817,163200,318067436,1672,1672,1672,1672,0
|
|
20230817,163100,318067436,1672,1672,1672,1672,0
|
|
20230817,163000,318067436,1672,1672,1672,1672,0
|
|
20230817,162900,318067436,1672,1672,1672,1672,0
|
|
20230817,162800,318067436,1672,1672,1672,1672,0
|
|
20230817,162700,318067436,1672,1672,1672,1672,0
|
|
20230817,162600,318067436,1672,1672,1672,1672,0
|
|
20230817,162500,318067436,1672,1672,1672,1672,4840
|
|
20230817,162400,318067436,1672,1672,1672,1672,0
|
|
20230817,162300,318067436,1672,1672,1672,1672,0
|
|
20230817,162200,318067436,1672,1672,1672,1672,0
|
|
20230817,162100,318067436,1672,1672,1672,1672,0
|
|
20230817,162000,318067436,1672,1672,1672,1672,0
|
|
20230817,161900,318067436,1672,1672,1672,1672,0
|
|
20230817,161800,318067436,1672,1672,1672,1672,0
|
|
20230817,161700,318067436,1672,1672,1672,1672,0
|
|
20230817,161600,318067436,1672,1672,1672,1672,0
|
|
20230817,161500,318067436,1672,1672,1672,1672,0
|
|
20230817,161400,318067436,1672,1672,1672,1672,0
|
|
20230817,161300,318067436,1672,1672,1672,1672,0
|
|
20230817,161200,318067436,1672,1672,1672,1672,0
|
|
20230817,161100,318067436,1672,1672,1672,1672,0
|
|
20230817,161000,318067436,1672,1672,1672,1672,0
|
|
20230817,160900,318067436,1672,1672,1672,1672,0
|
|
20230817,160800,318067436,1672,1672,1672,1672,0
|
|
20230817,160700,318067436,1672,1672,1672,1672,0
|
|
20230817,160600,318067436,1672,1672,1672,1672,0
|
|
20230817,160500,318067436,1672,1672,1672,1672,0
|
|
20230817,160400,318067436,1672,1672,1672,1672,0
|
|
20230817,160300,318067436,1672,1672,1672,1672,0
|
|
20230817,160200,318067436,1672,1672,1672,1672,0
|
|
20230817,160100,318067436,1672,1672,1672,1672,0
|
|
20230817,160000,318067436,1672,1672,1672,1672,0
|
|
20230817,155900,318067436,1672,1672,1672,1672,0
|
|
20230817,155800,318067436,1672,1672,1672,1672,0
|
|
20230817,155700,318067436,1672,1672,1672,1672,0
|
|
20230817,155600,318067436,1672,1672,1672,1672,0
|
|
20230817,155500,318067436,1672,1672,1672,1672,4840
|
|
20230817,155400,318067436,1672,1672,1672,1672,0
|
|
20230817,155300,318067436,1672,1672,1672,1672,0
|
|
20230817,155200,318067436,1672,1672,1672,1672,0
|
|
20230817,155100,318067436,1672,1672,1672,1672,0
|
|
20230817,155000,318067436,1672,1672,1672,1672,0
|
|
20230817,154900,318067436,1672,1672,1672,1672,0
|
|
20230817,154800,318067436,1672,1672,1672,1672,0
|
|
20230817,154700,318067436,1672,1672,1672,1672,0
|
|
20230817,154600,318067436,1672,1672,1672,1672,0
|
|
20230817,154500,318067436,1672,1672,1672,1672,0
|
|
20230817,154400,318067436,1672,1672,1672,1672,0
|
|
20230817,154300,318067436,1672,1672,1672,1672,0
|
|
20230817,154200,318067436,1672,1672,1672,1672,0
|
|
20230817,154100,318067436,1672,1672,1672,1672,0
|
|
20230817,154000,318067436,1672,1672,1672,1672,0
|
|
20230817,153900,318067436,1672,1672,1672,1672,0
|
|
20230817,153800,318067436,1672,1672,1672,1672,0
|
|
20230817,153700,318067436,1672,1672,1672,1672,0
|
|
20230817,153600,318067436,1672,1672,1672,1672,0
|
|
20230817,153500,318067436,1672,1672,1672,1672,0
|
|
20230817,153400,318067436,1672,1672,1672,1672,0
|
|
20230817,153300,318067436,1672,1672,1672,1672,0
|
|
20230817,153200,318067436,1672,1672,1672,1672,0
|
|
20230817,153100,318067436,1672,1672,1672,1672,0
|
|
20230817,153000,318067436,1672,1672,1672,1672,4840
|
|
20230817,152900,309974956,1656,1656,1656,1656,0
|
|
20230817,152800,309974956,1656,1656,1656,1656,0
|
|
20230817,152700,309974956,1656,1656,1656,1656,0
|
|
20230817,152600,309974956,1656,1656,1656,1656,0
|
|
20230817,152500,309974956,1656,1656,1656,1656,0
|
|
20230817,152400,309974956,1656,1656,1656,1656,0
|
|
20230817,152300,309974956,1656,1656,1656,1656,0
|
|
20230817,152200,309974956,1656,1656,1656,1656,0
|
|
20230817,152100,309974956,1656,1656,1656,1656,0
|
|
20230817,152000,309974956,1656,1656,1656,1656,0
|
|
20230817,151900,309974956,1656,1657,1657,1656,38
|
|
20230817,151800,309912008,1656,1661,1677,1656,1358
|
|
20230817,151700,307641064,1678,1678,1678,1678,0
|
|
20230817,151600,307641064,1678,1661,1678,1661,6
|
|
20230817,151500,307631081,1677,1677,1677,1677,1
|
|
20230817,151400,307629404,1677,1661,1677,1661,82
|
|
20230817,151300,307493186,1676,1676,1676,1676,1
|
|
20230817,151200,307491510,1676,1676,1676,1676,1504
|
|
20230817,151100,304970806,1676,1676,1676,1676,0
|
|
20230817,151000,304970806,1676,1676,1676,1676,3
|
|
20230817,150900,304965778,1676,1676,1676,1676,0
|
|
20230817,150800,304965778,1676,1676,1676,1676,4
|
|
20230817,150700,304959074,1677,1678,1678,1677,101
|
|
20230817,150600,304789597,1682,1683,1683,1681,601
|
|
20230817,150500,303778944,1680,1660,1680,1660,7000
|
|
20230817,150400,292052212,1659,1659,1659,1659,0
|
|
20230817,150300,292052212,1659,1659,1659,1659,324
|
|
20230817,150200,291514696,1656,1656,1656,1656,0
|
|
20230817,150100,291514696,1656,1656,1659,1656,29
|
|
20230817,150000,291466594,1656,1655,1656,1655,15
|
|
20230817,145900,291441768,1655,1652,1655,1652,2395
|
|
20230817,145800,287481204,1652,1652,1652,1652,100
|
|
20230817,145700,287316004,1651,1651,1651,1651,0
|
|
20230817,145600,287316004,1651,1643,1651,1643,62
|
|
20230817,145500,287214117,1651,1651,1651,1651,1
|
|
20230817,145400,287212466,1642,1643,1643,1642,50
|
|
20230817,145300,287130364,1651,1651,1652,1642,1654
|
|
20230817,145200,284413906,1652,1651,1652,1651,102
|
|
20230817,145100,284245503,1651,1651,1651,1651,0
|
|
20230817,145000,284245503,1651,1651,1651,1651,0
|
|
20230817,144900,284245503,1651,1651,1651,1651,1
|
|
20230817,144800,284243852,1645,1645,1645,1645,1
|
|
20230817,144700,284242207,1644,1644,1644,1644,0
|
|
20230817,144600,284242207,1644,1644,1644,1644,31
|
|
20230817,144500,284191243,1644,1644,1644,1644,2
|
|
20230817,144400,284187955,1655,1655,1655,1655,0
|
|
20230817,144300,284187955,1655,1655,1655,1655,0
|
|
20230817,144200,284187955,1655,1654,1655,1654,560
|
|
20230817,144100,283261597,1655,1655,1655,1655,2
|
|
20230817,144000,283258287,1655,1655,1655,1655,0
|
|
20230817,143900,283258287,1655,1650,1655,1650,6000
|
|
20230817,143800,273333452,1650,1650,1650,1650,0
|
|
20230817,143700,273333452,1650,1650,1650,1650,0
|
|
20230817,143600,273333452,1650,1647,1650,1647,3009
|
|
20230817,143500,268371935,1648,1647,1648,1647,201
|
|
20230817,143400,268040887,1648,1648,1648,1648,0
|
|
20230817,143300,268040887,1648,1648,1648,1648,0
|
|
20230817,143200,268040887,1648,1648,1648,1648,0
|
|
20230817,143100,268040887,1648,1648,1648,1648,0
|
|
20230817,143000,268040887,1648,1648,1648,1648,0
|
|
20230817,142900,268040887,1648,1648,1648,1648,63
|
|
20230817,142800,267937063,1648,1648,1648,1648,39
|
|
20230817,142700,267872791,1648,1648,1648,1648,562
|
|
20230817,142600,266946615,1648,1648,1648,1648,0
|
|
20230817,142500,266946615,1648,1648,1648,1648,0
|
|
20230817,142400,266946615,1648,1648,1648,1648,0
|
|
20230817,142300,266946615,1648,1648,1648,1648,0
|
|
20230817,142200,266946615,1648,1648,1648,1648,1
|
|
20230817,142100,266944967,1648,1648,1648,1648,0
|
|
20230817,142000,266944967,1648,1648,1648,1648,14
|
|
20230817,141900,266921895,1648,1648,1648,1648,0
|
|
20230817,141800,266921895,1648,1648,1648,1648,1
|
|
20230817,141700,266920247,1642,1648,1648,1642,401
|
|
20230817,141600,266261799,1641,1642,1642,1641,500
|
|
20230817,141500,265441248,1648,1648,1648,1648,1
|
|
20230817,141400,265439600,1648,1648,1648,1648,1
|
|
20230817,141300,265437952,1649,1649,1649,1649,0
|
|
20230817,141200,265437952,1649,1649,1649,1649,560
|
|
20230817,141100,264514512,1646,1647,1647,1646,34
|
|
20230817,141000,264458546,1650,1650,1650,1650,1
|
|
20230817,140900,264456896,1650,1649,1650,1649,436
|
|
20230817,140800,263737923,1649,1649,1649,1649,0
|
|
20230817,140700,263737923,1649,1649,1649,1649,0
|
|
20230817,140600,263737923,1649,1647,1649,1647,301
|
|
20230817,140500,263242174,1650,1650,1650,1650,0
|
|
20230817,140400,263242174,1650,1650,1650,1650,0
|
|
20230817,140300,263242174,1650,1650,1650,1650,0
|
|
20230817,140200,263242174,1650,1650,1650,1650,0
|
|
20230817,140100,263242174,1650,1650,1650,1650,1
|
|
20230817,140000,263240524,1650,1650,1650,1650,0
|
|
20230817,135900,263240524,1650,1650,1650,1650,0
|
|
20230817,135800,263240524,1650,1650,1650,1650,115
|
|
20230817,135700,263050774,1650,1649,1650,1649,561
|
|
20230817,135600,262125312,1649,1649,1649,1649,0
|
|
20230817,135500,262125312,1649,1649,1649,1649,1
|
|
20230817,135400,262123663,1647,1647,1647,1647,64
|
|
20230817,135300,262018255,1647,1647,1647,1647,0
|
|
20230817,135200,262018255,1647,1647,1647,1647,1
|
|
20230817,135100,262016608,1649,1649,1649,1649,0
|
|
20230817,135000,262016608,1649,1649,1649,1649,0
|
|
20230817,134900,262016608,1649,1649,1649,1649,0
|
|
20230817,134800,262016608,1649,1649,1649,1649,0
|
|
20230817,134700,262016608,1649,1649,1649,1649,0
|
|
20230817,134600,262016608,1649,1649,1649,1649,1
|
|
20230817,134500,262014959,1649,1649,1649,1649,0
|
|
20230817,134400,262014959,1649,1649,1649,1649,254
|
|
20230817,134300,261596113,1649,1649,1649,1649,1
|
|
20230817,134200,261594464,1649,1647,1649,1647,560
|
|
20230817,134100,260671486,1647,1647,1647,1647,1
|
|
20230817,134000,260669839,1647,1647,1647,1647,0
|
|
20230817,133900,260669839,1647,1647,1647,1647,0
|
|
20230817,133800,260669839,1647,1648,1648,1647,171
|
|
20230817,133700,260388177,1648,1648,1648,1648,1
|
|
20230817,133600,260386529,1647,1647,1647,1647,955
|
|
20230817,133500,258813644,1646,1646,1646,1646,0
|
|
20230817,133400,258813644,1646,1646,1646,1646,0
|
|
20230817,133300,258813644,1646,1646,1646,1646,0
|
|
20230817,133200,258813644,1646,1646,1646,1646,0
|
|
20230817,133100,258813644,1646,1646,1646,1646,0
|
|
20230817,133000,258813644,1646,1646,1646,1646,200
|
|
20230817,132900,258484444,1647,1647,1647,1647,0
|
|
20230817,132800,258484444,1647,1647,1647,1647,0
|
|
20230817,132700,258484444,1647,1646,1647,1646,560
|
|
20230817,132600,257562361,1646,1646,1646,1646,0
|
|
20230817,132500,257562361,1646,1646,1646,1646,0
|
|
20230817,132400,257562361,1646,1646,1646,1646,0
|
|
20230817,132300,257562361,1646,1646,1646,1646,0
|
|
20230817,132200,257562361,1646,1646,1646,1646,0
|
|
20230817,132100,257562361,1646,1646,1646,1646,0
|
|
20230817,132000,257562361,1646,1646,1646,1646,4
|
|
20230817,131900,257555777,1646,1646,1646,1646,0
|
|
20230817,131800,257555777,1646,1646,1646,1646,0
|
|
20230817,131700,257555777,1646,1646,1646,1646,1
|
|
20230817,131600,257554131,1641,1641,1641,1641,222
|
|
20230817,131500,257189829,1641,1641,1641,1641,0
|
|
20230817,131400,257189829,1641,1641,1641,1641,1
|
|
20230817,131300,257188188,1647,1647,1647,1647,0
|
|
20230817,131200,257188188,1647,1644,1647,1644,560
|
|
20230817,131100,256266791,1644,1644,1644,1644,18
|
|
20230817,131000,256237199,1645,1645,1645,1645,0
|
|
20230817,130900,256237199,1645,1645,1645,1645,0
|
|
20230817,130800,256237199,1645,1645,1645,1645,0
|
|
20230817,130700,256237199,1645,1645,1645,1645,0
|
|
20230817,130600,256237199,1645,1645,1645,1645,0
|
|
20230817,130500,256237199,1645,1645,1645,1645,2
|
|
20230817,130400,256233909,1636,1636,1636,1636,1
|
|
20230817,130300,256232273,1643,1643,1643,1643,210
|
|
20230817,130200,255887243,1643,1643,1643,1643,1
|
|
20230817,130100,255885600,1643,1643,1643,1643,0
|
|
20230817,130000,255885600,1643,1643,1643,1643,0
|
|
20230817,125900,255885600,1643,1643,1643,1643,0
|
|
20230817,125800,255885600,1643,1643,1643,1643,0
|
|
20230817,125700,255885600,1643,1643,1643,1643,561
|
|
20230817,125600,254963877,1643,1643,1643,1643,101
|
|
20230817,125500,254797934,1642,1642,1642,1642,0
|
|
20230817,125400,254797934,1642,1641,1642,1641,102
|
|
20230817,125300,254630551,1643,1643,1643,1643,0
|
|
20230817,125200,254630551,1643,1643,1643,1643,0
|
|
20230817,125100,254630551,1643,1643,1643,1643,1
|
|
20230817,125000,254628908,1643,1643,1643,1643,1
|
|
20230817,124900,254627265,1642,1642,1642,1642,29
|
|
20230817,124800,254579647,1642,1633,1642,1633,10945
|
|
20230817,124700,236671163,1632,1631,1632,1631,3746
|
|
20230817,124600,230557891,1631,1631,1631,1631,0
|
|
20230817,124500,230557891,1631,1631,1631,1631,0
|
|
20230817,124400,230557891,1631,1631,1631,1631,0
|
|
20230817,124300,230557891,1631,1631,1631,1631,50
|
|
20230817,124200,230476341,1631,1630,1631,1630,560
|
|
20230817,124100,229563231,1627,1627,1627,1627,0
|
|
20230817,124000,229563231,1627,1627,1627,1627,7
|
|
20230817,123900,229551842,1630,1630,1630,1630,0
|
|
20230817,123800,229551842,1630,1630,1630,1630,150
|
|
20230817,123700,229307342,1630,1630,1630,1630,50
|
|
20230817,123600,229225842,1630,1631,1631,1630,51
|
|
20230817,123500,229142711,1632,1632,1632,1632,0
|
|
20230817,123400,229142711,1632,1632,1632,1632,152
|
|
20230817,123300,228894647,1632,1632,1632,1632,0
|
|
20230817,123200,228894647,1632,1632,1632,1632,0
|
|
20230817,123100,228894647,1632,1632,1632,1632,20
|
|
20230817,123000,228862007,1632,1632,1632,1632,22
|
|
20230817,122900,228826103,1632,1632,1632,1632,0
|
|
20230817,122800,228826103,1632,1632,1632,1632,0
|
|
20230817,122700,228826103,1632,1631,1632,1631,600
|
|
20230817,122600,227846943,1632,1631,1632,1631,4
|
|
20230817,122500,227840416,1632,1632,1632,1632,1
|
|
20230817,122400,227838784,1631,1631,1631,1631,13
|
|
20230817,122300,227817581,1632,1632,1632,1632,1
|
|
20230817,122200,227815949,1631,1631,1631,1631,34
|
|
20230817,122100,227760495,1631,1631,1631,1631,0
|
|
20230817,122000,227760495,1631,1631,1631,1631,0
|
|
20230817,121900,227760495,1631,1631,1631,1631,1
|
|
20230817,121800,227758864,1632,1632,1632,1632,0
|
|
20230817,121700,227758864,1632,1632,1632,1632,0
|
|
20230817,121600,227758864,1632,1632,1632,1632,0
|
|
20230817,121500,227758864,1632,1632,1632,1632,0
|
|
20230817,121400,227758864,1632,1632,1632,1632,0
|
|
20230817,121300,227758864,1632,1632,1632,1632,51
|
|
20230817,121200,227675632,1632,1632,1632,1632,833
|
|
20230817,121100,226316176,1633,1633,1633,1633,61
|
|
20230817,121000,226216563,1632,1632,1632,1632,40
|
|
20230817,120900,226151283,1633,1633,1633,1633,0
|
|
20230817,120800,226151283,1633,1633,1633,1633,0
|
|
20230817,120700,226151283,1633,1633,1633,1633,21
|
|
20230817,120600,226116990,1633,1633,1633,1633,1
|
|
20230817,120500,226115357,1633,1633,1633,1633,0
|
|
20230817,120400,226115357,1633,1633,1633,1633,39
|
|
20230817,120300,226051670,1633,1633,1633,1633,0
|
|
20230817,120200,226051670,1633,1633,1633,1633,0
|
|
20230817,120100,226051670,1633,1633,1633,1633,1
|
|
20230817,120000,226050037,1633,1633,1633,1633,20
|
|
20230817,115900,226017377,1633,1633,1633,1633,0
|
|
20230817,115800,226017377,1633,1633,1633,1633,1
|
|
20230817,115700,226015744,1633,1633,1633,1633,560
|
|
20230817,115600,225101264,1633,1633,1633,1633,0
|
|
20230817,115500,225101264,1633,1633,1633,1633,0
|
|
20230817,115400,225101264,1633,1633,1633,1633,0
|
|
20230817,115300,225101264,1633,1633,1633,1633,0
|
|
20230817,115200,225101264,1633,1633,1633,1633,0
|
|
20230817,115100,225101264,1633,1633,1633,1633,0
|
|
20230817,115000,225101264,1633,1633,1633,1633,0
|
|
20230817,114900,225101264,1633,1630,1633,1630,154
|
|
20230817,114800,224850241,1633,1633,1633,1633,0
|
|
20230817,114700,224850241,1633,1633,1633,1633,0
|
|
20230817,114600,224850241,1633,1633,1633,1633,0
|
|
20230817,114500,224850241,1633,1633,1633,1633,0
|
|
20230817,114400,224850241,1633,1633,1633,1633,0
|
|
20230817,114300,224850241,1633,1633,1633,1633,1
|
|
20230817,114200,224848608,1633,1630,1633,1630,592
|
|
20230817,114100,223882259,1632,1632,1632,1632,9
|
|
20230817,114000,223867571,1632,1632,1632,1632,0
|
|
20230817,113900,223867571,1632,1630,1632,1630,516
|
|
20230817,113800,223026489,1630,1630,1630,1630,0
|
|
20230817,113700,223026489,1630,1630,1630,1630,0
|
|
20230817,113600,223026489,1630,1630,1630,1630,0
|
|
20230817,113500,223026489,1630,1630,1630,1630,0
|
|
20230817,113400,223026489,1630,1630,1630,1630,0
|
|
20230817,113300,223026489,1630,1630,1630,1630,0
|
|
20230817,113200,223026489,1630,1630,1630,1630,0
|
|
20230817,113100,223026489,1630,1630,1630,1630,0
|
|
20230817,113000,223026489,1630,1630,1630,1630,0
|
|
20230817,112900,223026489,1630,1630,1630,1630,30
|
|
20230817,112800,222977589,1630,1630,1630,1630,1
|
|
20230817,112700,222975959,1630,1630,1632,1630,570
|
|
20230817,112600,222045745,1632,1632,1632,1632,0
|
|
20230817,112500,222045745,1632,1632,1632,1632,1
|
|
20230817,112400,222044113,1613,1625,1625,1613,5624
|
|
20230817,112300,212945157,1625,1625,1625,1625,0
|
|
20230817,112200,212945157,1625,1625,1625,1625,4159
|
|
20230817,112100,206186782,1625,1625,1625,1625,0
|
|
20230817,112000,206186782,1625,1625,1625,1625,0
|
|
20230817,111900,206186782,1625,1625,1625,1625,0
|
|
20230817,111800,206186782,1625,1625,1625,1625,0
|
|
20230817,111700,206186782,1625,1625,1625,1625,0
|
|
20230817,111600,206186782,1625,1625,1625,1625,1
|
|
20230817,111500,206185157,1618,1624,1624,1618,1218
|
|
20230817,111400,204213125,1624,1624,1624,1624,0
|
|
20230817,111300,204213125,1624,1624,1624,1624,123
|
|
20230817,111200,204013373,1625,1625,1625,1625,560
|
|
20230817,111100,203103373,1625,1625,1625,1625,1
|
|
20230817,111000,203101748,1618,1618,1618,1618,270
|
|
20230817,110900,202664888,1618,1618,1618,1618,480
|
|
20230817,110800,201888248,1623,1623,1623,1623,0
|
|
20230817,110700,201888248,1623,1623,1623,1623,0
|
|
20230817,110600,201888248,1623,1623,1623,1623,13
|
|
20230817,110500,201867149,1623,1623,1623,1623,0
|
|
20230817,110400,201867149,1623,1623,1623,1623,1
|
|
20230817,110300,201865526,1625,1625,1625,1625,1
|
|
20230817,110200,201863901,1625,1625,1625,1625,1
|
|
20230817,110100,201862276,1619,1619,1619,1619,1
|
|
20230817,110000,201860657,1625,1625,1625,1625,0
|
|
20230817,105900,201860657,1625,1625,1625,1625,200
|
|
20230817,105800,201535657,1625,1625,1625,1625,0
|
|
20230817,105700,201535657,1625,1625,1625,1625,660
|
|
20230817,105600,200463157,1625,1625,1625,1625,0
|
|
20230817,105500,200463157,1625,1625,1625,1625,0
|
|
20230817,105400,200463157,1625,1625,1625,1625,0
|
|
20230817,105300,200463157,1625,1625,1625,1625,0
|
|
20230817,105200,200463157,1625,1625,1625,1625,1922
|
|
20230817,105100,197339907,1625,1623,1625,1623,540
|
|
20230817,105000,196462898,1623,1623,1623,1623,0
|
|
20230817,104900,196462898,1623,1623,1623,1623,1
|
|
20230817,104800,196461275,1615,1615,1615,1615,0
|
|
20230817,104700,196461275,1615,1615,1615,1615,60
|
|
20230817,104600,196364375,1624,1624,1624,1624,1
|
|
20230817,104500,196362751,1625,1625,1625,1625,0
|
|
20230817,104400,196362751,1625,1625,1625,1625,0
|
|
20230817,104300,196362751,1625,1625,1625,1625,51
|
|
20230817,104200,196279876,1620,1620,1620,1620,713
|
|
20230817,104100,195124816,1608,1608,1608,1608,0
|
|
20230817,104000,195124816,1608,1608,1608,1608,0
|
|
20230817,103900,195124816,1608,1608,1608,1608,40
|
|
20230817,103800,195060496,1610,1608,1610,1608,1748
|
|
20230817,103700,192247216,1608,1608,1608,1608,1143
|
|
20230817,103600,190409272,1608,1608,1608,1608,1
|
|
20230817,103500,190407664,1609,1609,1609,1609,0
|
|
20230817,103400,190407664,1609,1609,1609,1609,341
|
|
20230817,103300,189858995,1609,1609,1609,1609,159
|
|
20230817,103200,189603164,1609,1609,1609,1609,10
|
|
20230817,103100,189587074,1610,1613,1613,1610,1285
|
|
20230817,103000,187515887,1613,1613,1613,1613,21
|
|
20230817,102900,187482014,1613,1620,1620,1613,2
|
|
20230817,102800,187478781,1620,1620,1620,1620,1
|
|
20230817,102700,187477161,1625,1613,1625,1613,760
|
|
20230817,102600,186244899,1615,1615,1616,1615,532
|
|
20230817,102500,185385718,1616,1616,1616,1616,292
|
|
20230817,102400,184913846,1622,1622,1622,1622,0
|
|
20230817,102300,184913846,1622,1620,1622,1620,1434
|
|
20230817,102200,182590646,1620,1620,1623,1620,727
|
|
20230817,102100,181412903,1623,1623,1623,1623,0
|
|
20230817,102000,181412903,1623,1623,1623,1623,1
|
|
20230817,101900,181411280,1620,1620,1620,1620,2800
|
|
20230817,101800,176875280,1624,1624,1624,1624,0
|
|
20230817,101700,176875280,1624,1624,1624,1624,1
|
|
20230817,101600,176873656,1620,1620,1620,1620,0
|
|
20230817,101500,176873656,1620,1620,1620,1620,0
|
|
20230817,101400,176873656,1620,1620,1620,1620,10
|
|
20230817,101300,176857456,1624,1624,1624,1624,1
|
|
20230817,101200,176855832,1617,1622,1624,1617,818
|
|
20230817,101100,175529238,1625,1625,1625,1617,855
|
|
20230817,101000,174145585,1618,1618,1618,1618,1500
|
|
20230817,100900,171718585,1625,1625,1625,1625,0
|
|
20230817,100800,171718585,1625,1625,1625,1625,1
|
|
20230817,100700,171716960,1617,1618,1618,1617,1000
|
|
20230817,100600,170099143,1632,1632,1632,1632,0
|
|
20230817,100500,170099143,1632,1632,1632,1632,0
|
|
20230817,100400,170099143,1632,1632,1632,1632,0
|
|
20230817,100300,170099143,1632,1632,1632,1632,0
|
|
20230817,100200,170099143,1632,1632,1632,1632,0
|
|
20230817,100100,170099143,1632,1632,1632,1632,0
|
|
20230817,100000,170099143,1632,1632,1632,1632,0
|
|
20230817,095900,170099143,1632,1620,1632,1619,5001
|
|
20230817,095800,162002432,1633,1633,1633,1633,0
|
|
20230817,095700,162002432,1633,1631,1633,1631,562
|
|
20230817,095600,161084786,1631,1631,1631,1631,65
|
|
20230817,095500,160978771,1631,1629,1631,1629,100
|
|
20230817,095400,160815831,1631,1631,1631,1631,0
|
|
20230817,095300,160815831,1631,1621,1631,1620,2293
|
|
20230817,095200,157101135,1622,1622,1622,1622,0
|
|
20230817,095100,157101135,1622,1627,1627,1622,446
|
|
20230817,095000,156375498,1627,1627,1627,1627,0
|
|
20230817,094900,156375498,1627,1627,1627,1627,0
|
|
20230817,094800,156375498,1627,1622,1627,1622,1150
|
|
20230817,094700,154506988,1622,1622,1622,1622,0
|
|
20230817,094600,154506988,1622,1622,1622,1622,651
|
|
20230817,094500,153451066,1620,1617,1620,1617,3006
|
|
20230817,094400,148582852,1617,1608,1617,1608,557
|
|
20230817,094300,147687182,1608,1608,1608,1608,112
|
|
20230817,094200,147507086,1618,1618,1618,1618,314
|
|
20230817,094100,146999034,1620,1620,1620,1620,500
|
|
20230817,094000,146189034,1622,1622,1622,1622,0
|
|
20230817,093900,146189034,1622,1622,1622,1622,5
|
|
20230817,093800,146180924,1622,1622,1622,1622,1
|
|
20230817,093700,146179302,1617,1617,1617,1617,0
|
|
20230817,093600,146179302,1617,1617,1617,1617,1
|
|
20230817,093500,146177685,1606,1606,1606,1606,1424
|
|
20230817,093400,143890741,1612,1606,1612,1606,10374
|
|
20230817,093300,127193075,1607,1608,1609,1607,6263
|
|
20230817,093200,117128023,1607,1607,1609,1607,764
|
|
20230817,093100,115899967,1608,1607,1608,1607,1145
|
|
20230817,093000,114059947,1608,1611,1611,1608,141
|
|
20230817,092900,113833159,1611,1611,1611,1610,508
|
|
20230817,092800,113014774,1611,1611,1611,1611,3206
|
|
20230817,092700,107849908,1611,1611,1611,1611,0
|
|
20230817,092600,107849908,1611,1611,1611,1611,1
|
|
20230817,092500,107848297,1607,1607,1607,1607,0
|
|
20230817,092400,107848297,1607,1607,1607,1607,500
|
|
20230817,092300,107044797,1608,1608,1608,1608,0
|
|
20230817,092200,107044797,1608,1609,1609,1608,381
|
|
20230817,092100,106432148,1612,1611,1612,1609,536
|
|
20230817,092000,105569245,1612,1613,1617,1612,375
|
|
20230817,091900,104964534,1613,1613,1613,1613,498
|
|
20230817,091800,104161260,1613,1614,1614,1613,1010
|
|
20230817,091700,102531493,1615,1617,1617,1615,6100
|
|
20230817,091600,92679401,1616,1621,1621,1616,1361
|
|
20230817,091500,90480010,1623,1616,1623,1616,1001
|
|
20230817,091400,88862387,1616,1616,1616,1616,928
|
|
20230817,091300,87362739,1616,1616,1616,1615,2284
|
|
20230817,091200,83671806,1617,1617,1617,1617,397
|
|
20230817,091100,83029857,1617,1617,1617,1617,1
|
|
20230817,091000,83028240,1611,1611,1611,1611,0
|
|
20230817,090900,83028240,1611,1611,1611,1611,57
|
|
20230817,090800,82936413,1607,1616,1616,1607,61
|
|
20230817,090700,82838377,1616,1616,1617,1616,1048
|
|
20230817,090600,81144763,1606,1605,1606,1605,6
|
|
20230817,090500,81135131,1603,1603,1603,1603,1851
|
|
20230817,090400,78167978,1602,1608,1618,1600,23034
|
|
20230817,090300,41262652,1608,1614,1614,1608,8715
|
|
20230817,090200,27235197,1626,1614,1626,1610,1968
|
|
20230817,090100,24058095,1614,1617,1617,1609,1516
|
|
20230817,090000,21609590,1617,1609,1633,1609,13430
|