617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191400,354503458,1546,1546,1546,1546,2518
|
|
20230803,191300,354503458,1546,1546,1546,1546,0
|
|
20230803,191200,354503458,1546,1546,1546,1546,0
|
|
20230803,191100,354503458,1546,1546,1546,1546,0
|
|
20230803,191000,354503458,1546,1546,1546,1546,0
|
|
20230803,190900,354503458,1546,1546,1546,1546,0
|
|
20230803,190800,354503458,1546,1546,1546,1546,0
|
|
20230803,190700,354503458,1546,1546,1546,1546,0
|
|
20230803,190600,354503458,1546,1546,1546,1546,0
|
|
20230803,190500,354503458,1546,1546,1546,1546,0
|
|
20230803,190400,354503458,1546,1546,1546,1546,0
|
|
20230803,190300,354503458,1546,1546,1546,1546,0
|
|
20230803,190200,354503458,1546,1546,1546,1546,0
|
|
20230803,190100,354503458,1546,1546,1546,1546,0
|
|
20230803,190000,354503458,1546,1546,1546,1546,0
|
|
20230803,185900,354503458,1546,1546,1546,1546,0
|
|
20230803,185800,354503458,1546,1546,1546,1546,0
|
|
20230803,185700,354503458,1546,1546,1546,1546,0
|
|
20230803,185600,354503458,1546,1546,1546,1546,0
|
|
20230803,185500,354503458,1546,1546,1546,1546,0
|
|
20230803,185400,354503458,1546,1546,1546,1546,0
|
|
20230803,185300,354503458,1546,1546,1546,1546,0
|
|
20230803,185200,354503458,1546,1546,1546,1546,0
|
|
20230803,185100,354503458,1546,1546,1546,1546,0
|
|
20230803,185000,354503458,1546,1546,1546,1546,0
|
|
20230803,184900,354503458,1546,1546,1546,1546,0
|
|
20230803,184800,354503458,1546,1546,1546,1546,0
|
|
20230803,184700,354503458,1546,1546,1546,1546,0
|
|
20230803,184600,354503458,1546,1546,1546,1546,0
|
|
20230803,184500,354503458,1546,1546,1546,1546,0
|
|
20230803,184400,354503458,1546,1546,1546,1546,2518
|
|
20230803,184300,354503458,1546,1546,1546,1546,0
|
|
20230803,184200,354503458,1546,1546,1546,1546,0
|
|
20230803,184100,354503458,1546,1546,1546,1546,0
|
|
20230803,184000,354503458,1546,1546,1546,1546,0
|
|
20230803,183900,354503458,1546,1546,1546,1546,0
|
|
20230803,183800,354503458,1546,1546,1546,1546,0
|
|
20230803,183700,354503458,1546,1546,1546,1546,0
|
|
20230803,183600,354503458,1546,1546,1546,1546,0
|
|
20230803,183500,354503458,1546,1546,1546,1546,0
|
|
20230803,183400,354503458,1546,1546,1546,1546,0
|
|
20230803,183300,354503458,1546,1546,1546,1546,0
|
|
20230803,183200,354503458,1546,1546,1546,1546,0
|
|
20230803,183100,354503458,1546,1546,1546,1546,0
|
|
20230803,183000,354503458,1546,1546,1546,1546,0
|
|
20230803,182900,354503458,1546,1546,1546,1546,0
|
|
20230803,182800,354503458,1546,1546,1546,1546,0
|
|
20230803,182700,354503458,1546,1546,1546,1546,0
|
|
20230803,182600,354503458,1546,1546,1546,1546,0
|
|
20230803,182500,354503458,1546,1546,1546,1546,0
|
|
20230803,182400,354503458,1546,1546,1546,1546,0
|
|
20230803,182300,354503458,1546,1546,1546,1546,0
|
|
20230803,182200,354503458,1546,1546,1546,1546,0
|
|
20230803,182100,354503458,1546,1546,1546,1546,0
|
|
20230803,182000,354503458,1546,1546,1546,1546,0
|
|
20230803,181900,354503458,1546,1546,1546,1546,0
|
|
20230803,181800,354503458,1546,1546,1546,1546,0
|
|
20230803,181700,354503458,1546,1546,1546,1546,0
|
|
20230803,181600,354503458,1546,1546,1546,1546,0
|
|
20230803,181500,354503458,1546,1546,1546,1546,0
|
|
20230803,181400,354503458,1546,1546,1546,1546,2518
|
|
20230803,181300,354503458,1546,1546,1546,1546,0
|
|
20230803,181200,354503458,1546,1546,1546,1546,0
|
|
20230803,181100,354503458,1546,1546,1546,1546,0
|
|
20230803,181000,354503458,1546,1546,1546,1546,0
|
|
20230803,180900,354503458,1546,1546,1546,1546,0
|
|
20230803,180800,354503458,1546,1546,1546,1546,0
|
|
20230803,180700,354503458,1546,1546,1546,1546,0
|
|
20230803,180600,354503458,1546,1546,1546,1546,0
|
|
20230803,180500,354503458,1546,1546,1546,1546,0
|
|
20230803,180400,354503458,1546,1546,1546,1546,0
|
|
20230803,180300,354503458,1546,1546,1546,1546,0
|
|
20230803,180200,354503458,1546,1546,1546,1546,0
|
|
20230803,180100,354503458,1546,1546,1546,1546,0
|
|
20230803,180000,354503458,1546,1546,1546,1546,0
|
|
20230803,175900,354503458,1546,1546,1546,1546,0
|
|
20230803,175800,354503458,1546,1546,1546,1546,0
|
|
20230803,175700,354503458,1546,1546,1546,1546,0
|
|
20230803,175600,354503458,1546,1546,1546,1546,0
|
|
20230803,175500,354503458,1546,1546,1546,1546,0
|
|
20230803,175400,354503458,1546,1546,1546,1546,0
|
|
20230803,175300,354503458,1546,1546,1546,1546,0
|
|
20230803,175200,354503458,1546,1546,1546,1546,0
|
|
20230803,175100,354503458,1546,1546,1546,1546,0
|
|
20230803,175000,354503458,1546,1546,1546,1546,0
|
|
20230803,174900,354503458,1546,1546,1546,1546,0
|
|
20230803,174800,354503458,1546,1546,1546,1546,0
|
|
20230803,174700,354503458,1546,1546,1546,1546,0
|
|
20230803,174600,354503458,1546,1546,1546,1546,0
|
|
20230803,174500,354503458,1546,1546,1546,1546,0
|
|
20230803,174400,354503458,1546,1546,1546,1546,2518
|
|
20230803,174300,354503458,1546,1546,1546,1546,0
|
|
20230803,174200,354503458,1546,1546,1546,1546,0
|
|
20230803,174100,354503458,1546,1546,1546,1546,0
|
|
20230803,174000,354503458,1546,1546,1546,1546,0
|
|
20230803,173900,354503458,1546,1546,1546,1546,0
|
|
20230803,173800,354503458,1546,1546,1546,1546,0
|
|
20230803,173700,354503458,1546,1546,1546,1546,0
|
|
20230803,173600,354503458,1546,1546,1546,1546,0
|
|
20230803,173500,354503458,1546,1546,1546,1546,0
|
|
20230803,173400,354503458,1546,1546,1546,1546,0
|
|
20230803,173300,354503458,1546,1546,1546,1546,0
|
|
20230803,173200,354503458,1546,1546,1546,1546,0
|
|
20230803,173100,354503458,1546,1546,1546,1546,0
|
|
20230803,173000,354503458,1546,1546,1546,1546,0
|
|
20230803,172900,354503458,1546,1546,1546,1546,0
|
|
20230803,172800,354503458,1546,1546,1546,1546,0
|
|
20230803,172700,354503458,1546,1546,1546,1546,0
|
|
20230803,172600,354503458,1546,1546,1546,1546,0
|
|
20230803,172500,354503458,1546,1546,1546,1546,0
|
|
20230803,172400,354503458,1546,1546,1546,1546,0
|
|
20230803,172300,354503458,1546,1546,1546,1546,0
|
|
20230803,172200,354503458,1546,1546,1546,1546,0
|
|
20230803,172100,354503458,1546,1546,1546,1546,0
|
|
20230803,172000,354503458,1546,1546,1546,1546,0
|
|
20230803,171900,354503458,1546,1546,1546,1546,0
|
|
20230803,171800,354503458,1546,1546,1546,1546,0
|
|
20230803,171700,354503458,1546,1546,1546,1546,0
|
|
20230803,171600,354503458,1546,1546,1546,1546,0
|
|
20230803,171500,354503458,1546,1546,1546,1546,0
|
|
20230803,171400,354503458,1546,1546,1546,1546,2518
|
|
20230803,171300,354503458,1546,1546,1546,1546,0
|
|
20230803,171200,354503458,1546,1546,1546,1546,0
|
|
20230803,171100,354503458,1546,1546,1546,1546,0
|
|
20230803,171000,354503458,1546,1546,1546,1546,0
|
|
20230803,170900,354503458,1546,1546,1546,1546,0
|
|
20230803,170800,354503458,1546,1546,1546,1546,0
|
|
20230803,170700,354503458,1546,1546,1546,1546,0
|
|
20230803,170600,354503458,1546,1546,1546,1546,0
|
|
20230803,170500,354503458,1546,1546,1546,1546,0
|
|
20230803,170400,354503458,1546,1546,1546,1546,0
|
|
20230803,170300,354503458,1546,1546,1546,1546,0
|
|
20230803,170200,354503458,1546,1546,1546,1546,0
|
|
20230803,170100,354503458,1546,1546,1546,1546,0
|
|
20230803,170000,354503458,1546,1546,1546,1546,0
|
|
20230803,165900,354503458,1546,1546,1546,1546,0
|
|
20230803,165800,354503458,1546,1546,1546,1546,0
|
|
20230803,165700,354503458,1546,1546,1546,1546,0
|
|
20230803,165600,354503458,1546,1546,1546,1546,0
|
|
20230803,165500,354503458,1546,1546,1546,1546,0
|
|
20230803,165400,354503458,1546,1546,1546,1546,0
|
|
20230803,165300,354503458,1546,1546,1546,1546,0
|
|
20230803,165200,354503458,1546,1546,1546,1546,0
|
|
20230803,165100,354503458,1546,1546,1546,1546,0
|
|
20230803,165000,354503458,1546,1546,1546,1546,0
|
|
20230803,164900,354503458,1546,1546,1546,1546,0
|
|
20230803,164800,354503458,1546,1546,1546,1546,0
|
|
20230803,164700,354503458,1546,1546,1546,1546,0
|
|
20230803,164600,354503458,1546,1546,1546,1546,0
|
|
20230803,164500,354503458,1546,1546,1546,1546,0
|
|
20230803,164400,354503458,1546,1546,1546,1546,2518
|
|
20230803,164300,354503458,1546,1546,1546,1546,0
|
|
20230803,164200,354503458,1546,1546,1546,1546,0
|
|
20230803,164100,354503458,1546,1546,1546,1546,0
|
|
20230803,164000,354503458,1546,1546,1546,1546,0
|
|
20230803,163900,354503458,1546,1546,1546,1546,0
|
|
20230803,163800,354503458,1546,1546,1546,1546,0
|
|
20230803,163700,354503458,1546,1546,1546,1546,0
|
|
20230803,163600,354503458,1546,1546,1546,1546,0
|
|
20230803,163500,354503458,1546,1546,1546,1546,0
|
|
20230803,163400,354503458,1546,1546,1546,1546,0
|
|
20230803,163300,354503458,1546,1546,1546,1546,0
|
|
20230803,163200,354503458,1546,1546,1546,1546,0
|
|
20230803,163100,354503458,1546,1546,1546,1546,0
|
|
20230803,163000,354503458,1546,1546,1546,1546,0
|
|
20230803,162900,354503458,1546,1546,1546,1546,0
|
|
20230803,162800,354503458,1546,1546,1546,1546,0
|
|
20230803,162700,354503458,1546,1546,1546,1546,0
|
|
20230803,162600,354503458,1546,1546,1546,1546,0
|
|
20230803,162500,354503458,1546,1546,1546,1546,0
|
|
20230803,162400,354503458,1546,1546,1546,1546,0
|
|
20230803,162300,354503458,1546,1546,1546,1546,0
|
|
20230803,162200,354503458,1546,1546,1546,1546,0
|
|
20230803,162100,354503458,1546,1546,1546,1546,0
|
|
20230803,162000,354503458,1546,1546,1546,1546,0
|
|
20230803,161900,354503458,1546,1546,1546,1546,0
|
|
20230803,161800,354503458,1546,1546,1546,1546,0
|
|
20230803,161700,354503458,1546,1546,1546,1546,0
|
|
20230803,161600,354503458,1546,1546,1546,1546,0
|
|
20230803,161500,354503458,1546,1546,1546,1546,0
|
|
20230803,161400,354503458,1546,1546,1546,1546,2518
|
|
20230803,161300,354503458,1546,1546,1546,1546,0
|
|
20230803,161200,354503458,1546,1546,1546,1546,0
|
|
20230803,161100,354503458,1546,1546,1546,1546,0
|
|
20230803,161000,354503458,1546,1546,1546,1546,0
|
|
20230803,160900,354503458,1546,1546,1546,1546,0
|
|
20230803,160800,354503458,1546,1546,1546,1546,0
|
|
20230803,160700,354503458,1546,1546,1546,1546,0
|
|
20230803,160600,354503458,1546,1546,1546,1546,0
|
|
20230803,160500,354503458,1546,1546,1546,1546,0
|
|
20230803,160400,354503458,1546,1546,1546,1546,0
|
|
20230803,160300,354503458,1546,1546,1546,1546,0
|
|
20230803,160200,354503458,1546,1546,1546,1546,0
|
|
20230803,160100,354503458,1546,1546,1546,1546,0
|
|
20230803,160000,354503458,1546,1546,1546,1546,0
|
|
20230803,155900,354503458,1546,1546,1546,1546,0
|
|
20230803,155800,354503458,1546,1546,1546,1546,0
|
|
20230803,155700,354503458,1546,1546,1546,1546,0
|
|
20230803,155600,354503458,1546,1546,1546,1546,0
|
|
20230803,155500,354503458,1546,1546,1546,1546,0
|
|
20230803,155400,354503458,1546,1546,1546,1546,0
|
|
20230803,155300,354503458,1546,1546,1546,1546,0
|
|
20230803,155200,354503458,1546,1546,1546,1546,0
|
|
20230803,155100,354503458,1546,1546,1546,1546,0
|
|
20230803,155000,354503458,1546,1546,1546,1546,0
|
|
20230803,154900,354503458,1546,1546,1546,1546,0
|
|
20230803,154800,354503458,1546,1546,1546,1546,0
|
|
20230803,154700,354503458,1546,1546,1546,1546,0
|
|
20230803,154600,354503458,1546,1546,1546,1546,0
|
|
20230803,154500,354503458,1546,1546,1546,1546,0
|
|
20230803,154400,354503458,1546,1546,1546,1546,2518
|
|
20230803,154300,354503458,1546,1546,1546,1546,0
|
|
20230803,154200,354503458,1546,1546,1546,1546,0
|
|
20230803,154100,354503458,1546,1546,1546,1546,0
|
|
20230803,154000,354503458,1546,1546,1546,1546,0
|
|
20230803,153900,354503458,1546,1546,1546,1546,0
|
|
20230803,153800,354503458,1546,1546,1546,1546,0
|
|
20230803,153700,354503458,1546,1546,1546,1546,0
|
|
20230803,153600,354503458,1546,1546,1546,1546,0
|
|
20230803,153500,354503458,1546,1546,1546,1546,0
|
|
20230803,153400,354503458,1546,1546,1546,1546,0
|
|
20230803,153300,354503458,1546,1546,1546,1546,0
|
|
20230803,153200,354503458,1546,1546,1546,1546,0
|
|
20230803,153100,354503458,1546,1546,1546,1546,0
|
|
20230803,153000,354503458,1546,1546,1546,1546,2518
|
|
20230803,152900,350610630,1546,1546,1546,1546,0
|
|
20230803,152800,350610630,1546,1546,1546,1546,0
|
|
20230803,152700,350610630,1546,1546,1546,1546,0
|
|
20230803,152600,350610630,1546,1546,1546,1546,0
|
|
20230803,152500,350610630,1546,1546,1546,1546,0
|
|
20230803,152400,350610630,1546,1546,1546,1546,0
|
|
20230803,152300,350610630,1546,1546,1546,1546,0
|
|
20230803,152200,350610630,1546,1546,1546,1546,0
|
|
20230803,152100,350610630,1546,1546,1546,1546,0
|
|
20230803,152000,350610630,1546,1546,1546,1546,0
|
|
20230803,151900,350610630,1546,1536,1546,1536,195
|
|
20230803,151800,350310077,1535,1545,1546,1535,2268
|
|
20230803,151700,346808990,1545,1535,1545,1535,106
|
|
20230803,151600,346645310,1545,1543,1545,1535,266
|
|
20230803,151500,346234615,1543,1543,1543,1543,0
|
|
20230803,151400,346234615,1543,1543,1543,1543,0
|
|
20230803,151300,346234615,1543,1543,1543,1543,5
|
|
20230803,151200,346226900,1543,1543,1543,1543,26
|
|
20230803,151100,346186782,1542,1540,1542,1530,3534
|
|
20230803,151000,340765972,1542,1542,1542,1542,141
|
|
20230803,150900,340548550,1542,1542,1542,1542,0
|
|
20230803,150800,340548550,1542,1542,1542,1542,0
|
|
20230803,150700,340548550,1542,1542,1542,1542,0
|
|
20230803,150600,340548550,1542,1542,1542,1542,0
|
|
20230803,150500,340548550,1542,1542,1542,1542,0
|
|
20230803,150400,340548550,1542,1540,1542,1540,501
|
|
20230803,150300,339777008,1542,1541,1542,1540,1020
|
|
20230803,150200,338206185,1540,1540,1540,1536,2288
|
|
20230803,150100,334684864,1540,1540,1540,1540,320
|
|
20230803,150000,334192064,1542,1534,1542,1534,3414
|
|
20230803,145900,328954896,1535,1536,1536,1534,1315
|
|
20230803,145800,326936799,1542,1542,1542,1542,0
|
|
20230803,145700,326936799,1542,1542,1542,1542,0
|
|
20230803,145600,326936799,1542,1542,1542,1542,0
|
|
20230803,145500,326936799,1542,1542,1542,1542,0
|
|
20230803,145400,326936799,1542,1542,1542,1542,0
|
|
20230803,145300,326936799,1542,1538,1542,1536,345
|
|
20230803,145200,326406607,1542,1542,1542,1542,500
|
|
20230803,145100,325635607,1543,1543,1543,1543,0
|
|
20230803,145000,325635607,1543,1543,1543,1543,0
|
|
20230803,144900,325635607,1543,1540,1543,1540,16
|
|
20230803,144800,325610961,1539,1539,1539,1539,0
|
|
20230803,144700,325610961,1539,1539,1539,1539,0
|
|
20230803,144600,325610961,1539,1538,1539,1538,369
|
|
20230803,144500,325043437,1538,1538,1538,1538,110
|
|
20230803,144400,324874257,1538,1538,1538,1538,10
|
|
20230803,144300,324858877,1545,1545,1545,1545,0
|
|
20230803,144200,324858877,1545,1545,1545,1545,1
|
|
20230803,144100,324857332,1547,1547,1547,1547,0
|
|
20230803,144000,324857332,1547,1547,1547,1547,0
|
|
20230803,143900,324857332,1547,1547,1547,1547,0
|
|
20230803,143800,324857332,1547,1547,1547,1547,0
|
|
20230803,143700,324857332,1547,1547,1547,1547,0
|
|
20230803,143600,324857332,1547,1547,1547,1547,0
|
|
20230803,143500,324857332,1547,1547,1547,1547,1
|
|
20230803,143400,324855785,1547,1547,1547,1547,0
|
|
20230803,143300,324855785,1547,1547,1547,1547,1300
|
|
20230803,143200,322844685,1547,1547,1547,1547,0
|
|
20230803,143100,322844685,1547,1547,1547,1547,0
|
|
20230803,143000,322844685,1547,1547,1547,1547,0
|
|
20230803,142900,322844685,1547,1547,1547,1547,0
|
|
20230803,142800,322844685,1547,1547,1547,1547,1
|
|
20230803,142700,322843138,1540,1547,1547,1540,1605
|
|
20230803,142600,320371403,1547,1547,1547,1547,0
|
|
20230803,142500,320371403,1547,1547,1547,1547,0
|
|
20230803,142400,320371403,1547,1547,1547,1547,1100
|
|
20230803,142300,318669703,1547,1547,1547,1547,1400
|
|
20230803,142200,316503903,1547,1547,1547,1547,1
|
|
20230803,142100,316502356,1536,1538,1538,1536,500
|
|
20230803,142000,315733720,1547,1547,1547,1547,1
|
|
20230803,141900,315732173,1548,1547,1548,1547,110
|
|
20230803,141800,315561991,1541,1543,1547,1540,192
|
|
20230803,141700,315266248,1548,1548,1548,1548,0
|
|
20230803,141600,315266248,1548,1548,1548,1548,35
|
|
20230803,141500,315212068,1548,1548,1548,1548,1
|
|
20230803,141400,315210520,1548,1548,1548,1548,0
|
|
20230803,141300,315210520,1548,1548,1548,1548,0
|
|
20230803,141200,315210520,1548,1548,1548,1548,4
|
|
20230803,141100,315204328,1538,1538,1538,1538,0
|
|
20230803,141000,315204328,1538,1545,1548,1538,994
|
|
20230803,140900,313668596,1549,1549,1549,1549,0
|
|
20230803,140800,313668596,1549,1549,1549,1549,2
|
|
20230803,140700,313665498,1547,1547,1547,1547,1082
|
|
20230803,140600,311991644,1547,1547,1547,1547,0
|
|
20230803,140500,311991644,1547,1547,1547,1547,500
|
|
20230803,140400,311218144,1547,1545,1547,1545,1940
|
|
20230803,140300,308218302,1546,1546,1546,1546,0
|
|
20230803,140200,308218302,1546,1546,1546,1546,500
|
|
20230803,140100,307445302,1546,1546,1546,1546,3
|
|
20230803,140000,307440664,1546,1546,1546,1546,0
|
|
20230803,135900,307440664,1546,1546,1546,1546,1302
|
|
20230803,135800,305427772,1545,1545,1545,1545,138
|
|
20230803,135700,305214562,1541,1541,1541,1541,70
|
|
20230803,135600,305106692,1541,1540,1541,1540,720
|
|
20230803,135500,303997878,1538,1540,1540,1538,1046
|
|
20230803,135400,302387058,1545,1545,1545,1545,0
|
|
20230803,135300,302387058,1545,1545,1545,1545,0
|
|
20230803,135200,302387058,1545,1545,1545,1545,0
|
|
20230803,135100,302387058,1545,1545,1545,1545,2
|
|
20230803,135000,302383968,1545,1545,1545,1545,1450
|
|
20230803,134900,300143718,1546,1546,1546,1546,0
|
|
20230803,134800,300143718,1546,1546,1546,1546,0
|
|
20230803,134700,300143718,1546,1546,1546,1546,0
|
|
20230803,134600,300143718,1546,1546,1546,1546,600
|
|
20230803,134500,299216118,1545,1545,1545,1545,1004
|
|
20230803,134400,297664938,1546,1538,1546,1538,350
|
|
20230803,134300,297124158,1537,1547,1547,1537,940
|
|
20230803,134200,295670373,1538,1546,1546,1538,120
|
|
20230803,134100,295485391,1548,1548,1548,1548,0
|
|
20230803,134000,295485391,1548,1546,1548,1546,9
|
|
20230803,133900,295471473,1548,1548,1548,1548,1
|
|
20230803,133800,295469925,1549,1546,1549,1546,193
|
|
20230803,133700,295171540,1546,1546,1546,1546,0
|
|
20230803,133600,295171540,1546,1546,1546,1546,500
|
|
20230803,133500,294398540,1548,1548,1548,1548,0
|
|
20230803,133400,294398540,1548,1548,1548,1548,0
|
|
20230803,133300,294398540,1548,1548,1548,1548,13
|
|
20230803,133200,294378416,1549,1548,1549,1548,11
|
|
20230803,133100,294361387,1549,1548,1549,1548,11
|
|
20230803,133000,294344358,1549,1549,1549,1549,0
|
|
20230803,132900,294344358,1549,1549,1549,1549,0
|
|
20230803,132800,294344358,1549,1549,1549,1549,0
|
|
20230803,132700,294344358,1549,1549,1549,1549,0
|
|
20230803,132600,294344358,1549,1549,1549,1549,0
|
|
20230803,132500,294344358,1549,1548,1549,1548,504
|
|
20230803,132400,293563672,1549,1549,1549,1549,0
|
|
20230803,132300,293563672,1549,1549,1549,1549,0
|
|
20230803,132200,293563672,1549,1549,1549,1549,0
|
|
20230803,132100,293563672,1549,1549,1549,1549,0
|
|
20230803,132000,293563672,1549,1549,1549,1549,0
|
|
20230803,131900,293563672,1549,1547,1549,1547,700
|
|
20230803,131800,292479495,1548,1547,1548,1547,179
|
|
20230803,131700,292202417,1548,1548,1548,1548,4
|
|
20230803,131600,292196225,1538,1538,1538,1538,222
|
|
20230803,131500,291854789,1537,1537,1537,1536,200
|
|
20230803,131400,291547394,1548,1548,1548,1548,1
|
|
20230803,131300,291545846,1536,1536,1548,1535,135
|
|
20230803,131200,291338576,1549,1549,1549,1549,164
|
|
20230803,131100,291084540,1549,1549,1549,1549,11
|
|
20230803,131000,291067501,1548,1545,1548,1545,181
|
|
20230803,130900,290787354,1534,1534,1534,1534,50
|
|
20230803,130800,290710654,1534,1535,1535,1534,67
|
|
20230803,130700,290607869,1534,1534,1535,1534,160
|
|
20230803,130600,290362378,1534,1534,1534,1533,16
|
|
20230803,130500,290337844,1534,1534,1534,1534,45
|
|
20230803,130400,290268814,1533,1534,1534,1533,87
|
|
20230803,130300,290135411,1535,1533,1549,1533,871
|
|
20230803,130200,288800060,1549,1549,1549,1549,4
|
|
20230803,130100,288793864,1540,1539,1540,1539,21
|
|
20230803,130000,288761530,1549,1549,1549,1549,4
|
|
20230803,125900,288755334,1533,1537,1538,1533,565
|
|
20230803,125800,287889115,1538,1538,1538,1538,0
|
|
20230803,125700,287889115,1538,1538,1538,1538,0
|
|
20230803,125600,287889115,1538,1538,1538,1538,0
|
|
20230803,125500,287889115,1538,1539,1539,1538,570
|
|
20230803,125400,287012433,1550,1550,1550,1550,0
|
|
20230803,125300,287012433,1550,1550,1550,1550,0
|
|
20230803,125200,287012433,1550,1550,1550,1550,2
|
|
20230803,125100,287009333,1550,1550,1550,1550,0
|
|
20230803,125000,287009333,1550,1550,1550,1550,14
|
|
20230803,124900,286987633,1541,1541,1541,1541,6
|
|
20230803,124800,286978387,1540,1541,1541,1540,363
|
|
20230803,124700,286419017,1542,1542,1542,1542,0
|
|
20230803,124600,286419017,1542,1542,1542,1542,0
|
|
20230803,124500,286419017,1542,1542,1542,1542,0
|
|
20230803,124400,286419017,1542,1542,1542,1542,1
|
|
20230803,124300,286417475,1532,1532,1532,1532,0
|
|
20230803,124200,286417475,1532,1540,1540,1532,1344
|
|
20230803,124100,284353495,1543,1542,1543,1542,5
|
|
20230803,124000,284345781,1542,1542,1542,1542,0
|
|
20230803,123900,284345781,1542,1542,1542,1542,0
|
|
20230803,123800,284345781,1542,1542,1542,1542,2
|
|
20230803,123700,284342697,1542,1540,1542,1540,7
|
|
20230803,123600,284331908,1545,1547,1547,1545,65
|
|
20230803,123500,284231373,1556,1556,1556,1556,0
|
|
20230803,123400,284231373,1556,1556,1556,1556,0
|
|
20230803,123300,284231373,1556,1555,1556,1555,2195
|
|
20230803,123200,280816263,1556,1556,1556,1556,0
|
|
20230803,123100,280816263,1556,1556,1556,1556,0
|
|
20230803,123000,280816263,1556,1551,1556,1551,35
|
|
20230803,122900,280761959,1551,1555,1555,1551,256
|
|
20230803,122800,280364663,1555,1550,1555,1550,5140
|
|
20230803,122700,272390758,1549,1541,1549,1541,569
|
|
20230803,122600,271509596,1538,1538,1538,1538,0
|
|
20230803,122500,271509596,1538,1538,1538,1538,1
|
|
20230803,122400,271508058,1538,1545,1545,1538,26
|
|
20230803,122300,271468028,1544,1544,1544,1544,1816
|
|
20230803,122200,268664124,1544,1544,1544,1544,500
|
|
20230803,122100,267892124,1544,1544,1544,1544,0
|
|
20230803,122000,267892124,1544,1541,1544,1541,710
|
|
20230803,121900,266795896,1537,1537,1537,1537,0
|
|
20230803,121800,266795896,1537,1538,1538,1537,2000
|
|
20230803,121700,263720794,1540,1540,1540,1540,0
|
|
20230803,121600,263720794,1540,1540,1540,1540,0
|
|
20230803,121500,263720794,1540,1540,1540,1540,0
|
|
20230803,121400,263720794,1540,1540,1540,1540,0
|
|
20230803,121300,263720794,1540,1540,1540,1540,0
|
|
20230803,121200,263720794,1540,1540,1540,1540,0
|
|
20230803,121100,263720794,1540,1540,1540,1540,0
|
|
20230803,121000,263720794,1540,1540,1540,1540,0
|
|
20230803,120900,263720794,1540,1540,1540,1540,0
|
|
20230803,120800,263720794,1540,1540,1540,1540,246
|
|
20230803,120700,263341954,1540,1540,1540,1540,634
|
|
20230803,120600,262365594,1539,1539,1539,1539,351
|
|
20230803,120500,261825405,1537,1537,1537,1537,0
|
|
20230803,120400,261825405,1537,1538,1538,1537,1000
|
|
20230803,120300,260287605,1538,1538,1538,1538,0
|
|
20230803,120200,260287605,1538,1538,1538,1538,0
|
|
20230803,120100,260287605,1538,1538,1538,1538,0
|
|
20230803,120000,260287605,1538,1538,1538,1538,4
|
|
20230803,115900,260281453,1537,1537,1537,1537,1725
|
|
20230803,115800,257630128,1537,1537,1537,1537,0
|
|
20230803,115700,257630128,1537,1537,1537,1537,0
|
|
20230803,115600,257630128,1537,1537,1537,1537,0
|
|
20230803,115500,257630128,1537,1537,1537,1537,0
|
|
20230803,115400,257630128,1537,1537,1537,1537,0
|
|
20230803,115300,257630128,1537,1537,1537,1537,0
|
|
20230803,115200,257630128,1537,1537,1537,1537,0
|
|
20230803,115100,257630128,1537,1537,1537,1537,0
|
|
20230803,115000,257630128,1537,1536,1537,1536,58
|
|
20230803,114900,257541032,1537,1537,1537,1537,0
|
|
20230803,114800,257541032,1537,1537,1537,1537,50
|
|
20230803,114700,257464182,1537,1537,1537,1537,1000
|
|
20230803,114600,255927182,1538,1538,1538,1538,0
|
|
20230803,114500,255927182,1538,1538,1538,1538,0
|
|
20230803,114400,255927182,1538,1538,1538,1538,0
|
|
20230803,114300,255927182,1538,1538,1538,1538,0
|
|
20230803,114200,255927182,1538,1530,1538,1530,1001
|
|
20230803,114100,254395644,1539,1539,1539,1539,25
|
|
20230803,114000,254357169,1538,1531,1538,1531,689
|
|
20230803,113900,253301780,1528,1528,1528,1528,0
|
|
20230803,113800,253301780,1528,1528,1528,1528,50
|
|
20230803,113700,253225380,1529,1529,1529,1529,0
|
|
20230803,113600,253225380,1529,1529,1529,1529,0
|
|
20230803,113500,253225380,1529,1529,1529,1529,50
|
|
20230803,113400,253148930,1528,1528,1528,1527,119
|
|
20230803,113300,252967099,1530,1530,1530,1530,1989
|
|
20230803,113200,249923929,1530,1530,1530,1530,11
|
|
20230803,113100,249907099,1526,1526,1526,1526,0
|
|
20230803,113000,249907099,1526,1529,1529,1526,32
|
|
20230803,112900,249858246,1531,1531,1531,1531,1175
|
|
20230803,112800,248059321,1541,1541,1541,1541,0
|
|
20230803,112700,248059321,1541,1541,1541,1541,0
|
|
20230803,112600,248059321,1541,1541,1541,1541,0
|
|
20230803,112500,248059321,1541,1541,1541,1541,0
|
|
20230803,112400,248059321,1541,1541,1541,1541,0
|
|
20230803,112300,248059321,1541,1541,1541,1541,0
|
|
20230803,112200,248059321,1541,1541,1541,1541,0
|
|
20230803,112100,248059321,1541,1541,1541,1541,0
|
|
20230803,112000,248059321,1541,1541,1541,1541,0
|
|
20230803,111900,248059321,1541,1541,1541,1541,0
|
|
20230803,111800,248059321,1541,1541,1541,1541,0
|
|
20230803,111700,248059321,1541,1541,1541,1541,89
|
|
20230803,111600,247922172,1541,1541,1541,1541,5
|
|
20230803,111500,247914467,1541,1541,1541,1541,0
|
|
20230803,111400,247914467,1541,1541,1541,1541,0
|
|
20230803,111300,247914467,1541,1541,1541,1541,0
|
|
20230803,111200,247914467,1541,1541,1541,1541,0
|
|
20230803,111100,247914467,1541,1541,1541,1541,0
|
|
20230803,111000,247914467,1541,1541,1541,1541,0
|
|
20230803,110900,247914467,1541,1541,1541,1541,1
|
|
20230803,110800,247912926,1537,1537,1537,1537,0
|
|
20230803,110700,247912926,1537,1537,1537,1537,191
|
|
20230803,110600,247619359,1537,1537,1537,1537,681
|
|
20230803,110500,246572662,1537,1537,1537,1537,0
|
|
20230803,110400,246572662,1537,1537,1537,1537,0
|
|
20230803,110300,246572662,1537,1536,1537,1536,182
|
|
20230803,110200,246293106,1535,1535,1535,1535,677
|
|
20230803,110100,245253911,1535,1530,1535,1529,255
|
|
20230803,110000,244863125,1532,1532,1532,1532,5
|
|
20230803,105900,244855465,1530,1545,1545,1530,3508
|
|
20230803,105800,239485997,1533,1534,1534,1533,16
|
|
20230803,105700,239461465,1532,1532,1532,1532,0
|
|
20230803,105600,239461465,1532,1532,1532,1532,342
|
|
20230803,105500,238937521,1532,1533,1533,1532,1731
|
|
20230803,105400,236284813,1534,1534,1534,1534,5
|
|
20230803,105300,236277143,1534,1534,1534,1534,106
|
|
20230803,105200,236114539,1548,1537,1549,1537,314
|
|
20230803,105100,235630084,1533,1533,1533,1533,0
|
|
20230803,105000,235630084,1533,1535,1535,1533,4128
|
|
20230803,104900,229294154,1534,1534,1534,1534,0
|
|
20230803,104800,229294154,1534,1534,1534,1534,0
|
|
20230803,104700,229294154,1534,1536,1536,1534,652
|
|
20230803,104600,228293932,1536,1536,1536,1536,4
|
|
20230803,104500,228287788,1536,1536,1536,1536,18
|
|
20230803,104400,228260140,1537,1536,1537,1536,479
|
|
20230803,104300,227524393,1535,1535,1535,1535,0
|
|
20230803,104200,227524393,1535,1535,1535,1535,0
|
|
20230803,104100,227524393,1535,1535,1535,1535,0
|
|
20230803,104000,227524393,1535,1535,1535,1535,954
|
|
20230803,103900,226060003,1535,1535,1535,1535,0
|
|
20230803,103800,226060003,1535,1539,1539,1535,5450
|
|
20230803,103700,217687378,1541,1541,1541,1541,0
|
|
20230803,103600,217687378,1541,1541,1541,1541,0
|
|
20230803,103500,217687378,1541,1541,1541,1541,51
|
|
20230803,103400,217608787,1539,1539,1539,1539,500
|
|
20230803,103300,216839287,1539,1539,1539,1539,0
|
|
20230803,103200,216839287,1539,1539,1539,1539,1746
|
|
20230803,103100,214152193,1539,1539,1539,1539,0
|
|
20230803,103000,214152193,1539,1539,1539,1539,450
|
|
20230803,102900,213459643,1539,1538,1539,1536,1304
|
|
20230803,102800,211456469,1543,1540,1543,1540,2405
|
|
20230803,102700,207747957,1540,1542,1542,1540,11219
|
|
20230803,102600,190469259,1545,1545,1545,1545,160
|
|
20230803,102500,190222059,1549,1550,1550,1545,1006
|
|
20230803,102400,188665971,1550,1550,1550,1550,12
|
|
20230803,102300,188647371,1550,1550,1550,1550,645
|
|
20230803,102200,187647621,1549,1548,1549,1548,4711
|
|
20230803,102100,180353425,1548,1547,1548,1547,212
|
|
20230803,102000,180025331,1545,1545,1545,1545,1
|
|
20230803,101900,180023786,1542,1542,1542,1542,0
|
|
20230803,101800,180023786,1542,1549,1549,1542,1334
|
|
20230803,101700,177966024,1549,1549,1549,1549,0
|
|
20230803,101600,177966024,1549,1548,1549,1548,2047
|
|
20230803,101500,174796038,1547,1546,1547,1546,2060
|
|
20230803,101400,171609238,1536,1539,1539,1536,484
|
|
20230803,101300,170865707,1538,1538,1538,1538,36
|
|
20230803,101200,170810339,1539,1539,1539,1539,20
|
|
20230803,101100,170779559,1539,1539,1539,1539,2
|
|
20230803,101000,170776481,1539,1539,1539,1539,5
|
|
20230803,100900,170768786,1539,1539,1539,1539,1
|
|
20230803,100800,170767247,1539,1539,1539,1539,0
|
|
20230803,100700,170767247,1539,1537,1539,1537,26
|
|
20230803,100600,170727283,1540,1540,1540,1540,0
|
|
20230803,100500,170727283,1540,1540,1540,1540,105
|
|
20230803,100400,170565583,1543,1543,1543,1543,339
|
|
20230803,100300,170042506,1544,1545,1547,1544,174
|
|
20230803,100200,169773695,1548,1548,1548,1548,0
|
|
20230803,100100,169773695,1548,1547,1548,1547,10
|
|
20230803,100000,169758216,1548,1547,1548,1547,530
|
|
20230803,095900,168937781,1549,1550,1550,1549,44
|
|
20230803,095800,168869584,1551,1551,1551,1551,100
|
|
20230803,095700,168714484,1551,1551,1551,1551,0
|
|
20230803,095600,168714484,1551,1551,1551,1551,5
|
|
20230803,095500,168706729,1551,1551,1551,1551,0
|
|
20230803,095400,168706729,1551,1551,1551,1551,0
|
|
20230803,095300,168706729,1551,1551,1551,1551,0
|
|
20230803,095200,168706729,1551,1551,1551,1551,0
|
|
20230803,095100,168706729,1551,1551,1551,1551,0
|
|
20230803,095000,168706729,1551,1551,1551,1551,0
|
|
20230803,094900,168706729,1551,1551,1551,1551,5
|
|
20230803,094800,168698974,1551,1551,1551,1551,266
|
|
20230803,094700,168286408,1552,1552,1552,1552,0
|
|
20230803,094600,168286408,1552,1546,1552,1546,4249
|
|
20230803,094500,161702850,1545,1545,1545,1545,0
|
|
20230803,094400,161702850,1545,1544,1545,1544,1860
|
|
20230803,094300,158830910,1544,1543,1544,1543,5010
|
|
20230803,094200,151095579,1543,1543,1543,1543,0
|
|
20230803,094100,151095579,1543,1543,1543,1543,15
|
|
20230803,094000,151072434,1532,1532,1532,1532,19
|
|
20230803,093900,151043326,1544,1544,1544,1544,0
|
|
20230803,093800,151043326,1544,1544,1544,1544,0
|
|
20230803,093700,151043326,1544,1544,1544,1544,45
|
|
20230803,093600,150973846,1538,1538,1538,1538,0
|
|
20230803,093500,150973846,1538,1539,1539,1538,993
|
|
20230803,093400,149446171,1539,1540,1540,1539,2000
|
|
20230803,093300,146367869,1548,1548,1548,1548,398
|
|
20230803,093200,145751765,1548,1540,1548,1540,11
|
|
20230803,093100,145734817,1548,1548,1548,1548,12
|
|
20230803,093000,145716241,1539,1539,1539,1539,30
|
|
20230803,092900,145670071,1548,1548,1548,1548,1
|
|
20230803,092800,145668523,1540,1538,1540,1538,53
|
|
20230803,092700,145586967,1538,1539,1539,1538,19
|
|
20230803,092600,145557744,1538,1543,1548,1538,22
|
|
20230803,092500,145523893,1544,1550,1550,1544,876
|
|
20230803,092400,144171343,1544,1549,1550,1544,2009
|
|
20230803,092300,141058324,1543,1535,1544,1534,15803
|
|
20230803,092200,116793070,1534,1543,1543,1534,51
|
|
20230803,092100,116714827,1539,1534,1539,1534,1670
|
|
20230803,092000,114152047,1532,1521,1532,1521,2971
|
|
20230803,091900,109609466,1512,1515,1515,1512,235
|
|
20230803,091800,109253985,1515,1518,1518,1514,3018
|
|
20230803,091700,104680394,1527,1527,1527,1527,0
|
|
20230803,091600,104680394,1527,1527,1527,1527,1
|
|
20230803,091500,104678867,1518,1518,1518,1518,1
|
|
20230803,091400,104677349,1530,1529,1530,1529,10
|
|
20230803,091300,104662050,1516,1530,1530,1516,2266
|
|
20230803,091200,101217650,1514,1534,1534,1514,18031
|
|
20230803,091100,73701654,1534,1534,1534,1533,1083
|
|
20230803,091000,72040342,1534,1526,1534,1526,1107
|
|
20230803,090900,70350396,1526,1525,1526,1520,787
|
|
20230803,090800,69150934,1526,1527,1527,1520,518
|
|
20230803,090700,68360379,1526,1526,1526,1526,555
|
|
20230803,090600,67513449,1527,1523,1527,1523,2425
|
|
20230803,090500,63818870,1523,1516,1523,1516,5665
|
|
20230803,090400,55212540,1516,1517,1519,1512,9080
|
|
20230803,090300,41436405,1519,1515,1519,1515,1636
|
|
20230803,090200,38955773,1517,1517,1517,1517,174
|
|
20230803,090100,38691815,1519,1519,1524,1519,2542
|
|
20230803,090000,34826968,1519,1490,1550,1490,23346
|