620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191700,629620639,1647,1647,1647,1647,7473
|
|
20230811,191600,629620639,1647,1647,1647,1647,0
|
|
20230811,191500,629620639,1647,1647,1647,1647,0
|
|
20230811,191400,629620639,1647,1647,1647,1647,0
|
|
20230811,191300,629620639,1647,1647,1647,1647,0
|
|
20230811,191200,629620639,1647,1647,1647,1647,0
|
|
20230811,191100,629620639,1647,1647,1647,1647,0
|
|
20230811,191000,629620639,1647,1647,1647,1647,0
|
|
20230811,190900,629620639,1647,1647,1647,1647,0
|
|
20230811,190800,629620639,1647,1647,1647,1647,0
|
|
20230811,190700,629620639,1647,1647,1647,1647,0
|
|
20230811,190600,629620639,1647,1647,1647,1647,0
|
|
20230811,190500,629620639,1647,1647,1647,1647,0
|
|
20230811,190400,629620639,1647,1647,1647,1647,0
|
|
20230811,190300,629620639,1647,1647,1647,1647,0
|
|
20230811,190200,629620639,1647,1647,1647,1647,0
|
|
20230811,190100,629620639,1647,1647,1647,1647,0
|
|
20230811,190000,629620639,1647,1647,1647,1647,0
|
|
20230811,185900,629620639,1647,1647,1647,1647,0
|
|
20230811,185800,629620639,1647,1647,1647,1647,0
|
|
20230811,185700,629620639,1647,1647,1647,1647,0
|
|
20230811,185600,629620639,1647,1647,1647,1647,0
|
|
20230811,185500,629620639,1647,1647,1647,1647,0
|
|
20230811,185400,629620639,1647,1647,1647,1647,0
|
|
20230811,185300,629620639,1647,1647,1647,1647,0
|
|
20230811,185200,629620639,1647,1647,1647,1647,0
|
|
20230811,185100,629620639,1647,1647,1647,1647,0
|
|
20230811,185000,629620639,1647,1647,1647,1647,0
|
|
20230811,184900,629620639,1647,1647,1647,1647,0
|
|
20230811,184800,629620639,1647,1647,1647,1647,0
|
|
20230811,184700,629620639,1647,1647,1647,1647,7473
|
|
20230811,184600,629620639,1647,1647,1647,1647,0
|
|
20230811,184500,629620639,1647,1647,1647,1647,0
|
|
20230811,184400,629620639,1647,1647,1647,1647,0
|
|
20230811,184300,629620639,1647,1647,1647,1647,0
|
|
20230811,184200,629620639,1647,1647,1647,1647,0
|
|
20230811,184100,629620639,1647,1647,1647,1647,0
|
|
20230811,184000,629620639,1647,1647,1647,1647,0
|
|
20230811,183900,629620639,1647,1647,1647,1647,0
|
|
20230811,183800,629620639,1647,1647,1647,1647,0
|
|
20230811,183700,629620639,1647,1647,1647,1647,0
|
|
20230811,183600,629620639,1647,1647,1647,1647,0
|
|
20230811,183500,629620639,1647,1647,1647,1647,0
|
|
20230811,183400,629620639,1647,1647,1647,1647,0
|
|
20230811,183300,629620639,1647,1647,1647,1647,0
|
|
20230811,183200,629620639,1647,1647,1647,1647,0
|
|
20230811,183100,629620639,1647,1647,1647,1647,0
|
|
20230811,183000,629620639,1647,1647,1647,1647,0
|
|
20230811,182900,629620639,1647,1647,1647,1647,0
|
|
20230811,182800,629620639,1647,1647,1647,1647,0
|
|
20230811,182700,629620639,1647,1647,1647,1647,0
|
|
20230811,182600,629620639,1647,1647,1647,1647,0
|
|
20230811,182500,629620639,1647,1647,1647,1647,0
|
|
20230811,182400,629620639,1647,1647,1647,1647,0
|
|
20230811,182300,629620639,1647,1647,1647,1647,0
|
|
20230811,182200,629620639,1647,1647,1647,1647,0
|
|
20230811,182100,629620639,1647,1647,1647,1647,0
|
|
20230811,182000,629620639,1647,1647,1647,1647,0
|
|
20230811,181900,629620639,1647,1647,1647,1647,0
|
|
20230811,181800,629620639,1647,1647,1647,1647,0
|
|
20230811,181700,629620639,1647,1647,1647,1647,7473
|
|
20230811,181600,629620639,1647,1647,1647,1647,0
|
|
20230811,181500,629620639,1647,1647,1647,1647,0
|
|
20230811,181400,629620639,1647,1647,1647,1647,0
|
|
20230811,181300,629620639,1647,1647,1647,1647,0
|
|
20230811,181200,629620639,1647,1647,1647,1647,0
|
|
20230811,181100,629620639,1647,1647,1647,1647,0
|
|
20230811,181000,629620639,1647,1647,1647,1647,0
|
|
20230811,180900,629620639,1647,1647,1647,1647,0
|
|
20230811,180800,629620639,1647,1647,1647,1647,0
|
|
20230811,180700,629620639,1647,1647,1647,1647,0
|
|
20230811,180600,629620639,1647,1647,1647,1647,0
|
|
20230811,180500,629620639,1647,1647,1647,1647,0
|
|
20230811,180400,629620639,1647,1647,1647,1647,0
|
|
20230811,180300,629620639,1647,1647,1647,1647,0
|
|
20230811,180200,629620639,1647,1647,1647,1647,0
|
|
20230811,180100,629620639,1647,1647,1647,1647,0
|
|
20230811,180000,629620639,1647,1647,1647,1647,0
|
|
20230811,175900,629620639,1647,1647,1647,1647,0
|
|
20230811,175800,629620639,1647,1647,1647,1647,0
|
|
20230811,175700,629620639,1647,1647,1647,1647,0
|
|
20230811,175600,629620639,1647,1647,1647,1647,0
|
|
20230811,175500,629620639,1647,1647,1647,1647,0
|
|
20230811,175400,629620639,1647,1647,1647,1647,0
|
|
20230811,175300,629620639,1647,1647,1647,1647,0
|
|
20230811,175200,629620639,1647,1647,1647,1647,0
|
|
20230811,175100,629620639,1647,1647,1647,1647,0
|
|
20230811,175000,629620639,1647,1647,1647,1647,0
|
|
20230811,174900,629620639,1647,1647,1647,1647,0
|
|
20230811,174800,629620639,1647,1647,1647,1647,0
|
|
20230811,174700,629620639,1647,1647,1647,1647,7473
|
|
20230811,174600,629620639,1647,1647,1647,1647,0
|
|
20230811,174500,629620639,1647,1647,1647,1647,0
|
|
20230811,174400,629620639,1647,1647,1647,1647,0
|
|
20230811,174300,629620639,1647,1647,1647,1647,0
|
|
20230811,174200,629620639,1647,1647,1647,1647,0
|
|
20230811,174100,629620639,1647,1647,1647,1647,0
|
|
20230811,174000,629620639,1647,1647,1647,1647,0
|
|
20230811,173900,629620639,1647,1647,1647,1647,0
|
|
20230811,173800,629620639,1647,1647,1647,1647,0
|
|
20230811,173700,629620639,1647,1647,1647,1647,0
|
|
20230811,173600,629620639,1647,1647,1647,1647,0
|
|
20230811,173500,629620639,1647,1647,1647,1647,0
|
|
20230811,173400,629620639,1647,1647,1647,1647,0
|
|
20230811,173300,629620639,1647,1647,1647,1647,0
|
|
20230811,173200,629620639,1647,1647,1647,1647,0
|
|
20230811,173100,629620639,1647,1647,1647,1647,0
|
|
20230811,173000,629620639,1647,1647,1647,1647,0
|
|
20230811,172900,629620639,1647,1647,1647,1647,0
|
|
20230811,172800,629620639,1647,1647,1647,1647,0
|
|
20230811,172700,629620639,1647,1647,1647,1647,0
|
|
20230811,172600,629620639,1647,1647,1647,1647,0
|
|
20230811,172500,629620639,1647,1647,1647,1647,0
|
|
20230811,172400,629620639,1647,1647,1647,1647,0
|
|
20230811,172300,629620639,1647,1647,1647,1647,0
|
|
20230811,172200,629620639,1647,1647,1647,1647,0
|
|
20230811,172100,629620639,1647,1647,1647,1647,0
|
|
20230811,172000,629620639,1647,1647,1647,1647,0
|
|
20230811,171900,629620639,1647,1647,1647,1647,0
|
|
20230811,171800,629620639,1647,1647,1647,1647,0
|
|
20230811,171700,629620639,1647,1647,1647,1647,7473
|
|
20230811,171600,629620639,1647,1647,1647,1647,0
|
|
20230811,171500,629620639,1647,1647,1647,1647,0
|
|
20230811,171400,629620639,1647,1647,1647,1647,0
|
|
20230811,171300,629620639,1647,1647,1647,1647,0
|
|
20230811,171200,629620639,1647,1647,1647,1647,0
|
|
20230811,171100,629620639,1647,1647,1647,1647,0
|
|
20230811,171000,629620639,1647,1647,1647,1647,0
|
|
20230811,170900,629620639,1647,1647,1647,1647,0
|
|
20230811,170800,629620639,1647,1647,1647,1647,0
|
|
20230811,170700,629620639,1647,1647,1647,1647,0
|
|
20230811,170600,629620639,1647,1647,1647,1647,0
|
|
20230811,170500,629620639,1647,1647,1647,1647,0
|
|
20230811,170400,629620639,1647,1647,1647,1647,0
|
|
20230811,170300,629620639,1647,1647,1647,1647,0
|
|
20230811,170200,629620639,1647,1647,1647,1647,0
|
|
20230811,170100,629620639,1647,1647,1647,1647,0
|
|
20230811,170000,629620639,1647,1647,1647,1647,0
|
|
20230811,165900,629620639,1647,1647,1647,1647,0
|
|
20230811,165800,629620639,1647,1647,1647,1647,0
|
|
20230811,165700,629620639,1647,1647,1647,1647,0
|
|
20230811,165600,629620639,1647,1647,1647,1647,0
|
|
20230811,165500,629620639,1647,1647,1647,1647,0
|
|
20230811,165400,629620639,1647,1647,1647,1647,0
|
|
20230811,165300,629620639,1647,1647,1647,1647,0
|
|
20230811,165200,629620639,1647,1647,1647,1647,0
|
|
20230811,165100,629620639,1647,1647,1647,1647,0
|
|
20230811,165000,629620639,1647,1647,1647,1647,0
|
|
20230811,164900,629620639,1647,1647,1647,1647,0
|
|
20230811,164800,629620639,1647,1647,1647,1647,0
|
|
20230811,164700,629620639,1647,1647,1647,1647,7473
|
|
20230811,164600,629620639,1647,1647,1647,1647,0
|
|
20230811,164500,629620639,1647,1647,1647,1647,0
|
|
20230811,164400,629620639,1647,1647,1647,1647,0
|
|
20230811,164300,629620639,1647,1647,1647,1647,0
|
|
20230811,164200,629620639,1647,1647,1647,1647,0
|
|
20230811,164100,629620639,1647,1647,1647,1647,0
|
|
20230811,164000,629620639,1647,1647,1647,1647,0
|
|
20230811,163900,629620639,1647,1647,1647,1647,0
|
|
20230811,163800,629620639,1647,1647,1647,1647,0
|
|
20230811,163700,629620639,1647,1647,1647,1647,0
|
|
20230811,163600,629620639,1647,1647,1647,1647,0
|
|
20230811,163500,629620639,1647,1647,1647,1647,0
|
|
20230811,163400,629620639,1647,1647,1647,1647,0
|
|
20230811,163300,629620639,1647,1647,1647,1647,0
|
|
20230811,163200,629620639,1647,1647,1647,1647,0
|
|
20230811,163100,629620639,1647,1647,1647,1647,0
|
|
20230811,163000,629620639,1647,1647,1647,1647,0
|
|
20230811,162900,629620639,1647,1647,1647,1647,0
|
|
20230811,162800,629620639,1647,1647,1647,1647,0
|
|
20230811,162700,629620639,1647,1647,1647,1647,0
|
|
20230811,162600,629620639,1647,1647,1647,1647,0
|
|
20230811,162500,629620639,1647,1647,1647,1647,0
|
|
20230811,162400,629620639,1647,1647,1647,1647,0
|
|
20230811,162300,629620639,1647,1647,1647,1647,0
|
|
20230811,162200,629620639,1647,1647,1647,1647,0
|
|
20230811,162100,629620639,1647,1647,1647,1647,0
|
|
20230811,162000,629620639,1647,1647,1647,1647,0
|
|
20230811,161900,629620639,1647,1647,1647,1647,0
|
|
20230811,161800,629620639,1647,1647,1647,1647,0
|
|
20230811,161700,629620639,1647,1647,1647,1647,7473
|
|
20230811,161600,629620639,1647,1647,1647,1647,0
|
|
20230811,161500,629620639,1647,1647,1647,1647,0
|
|
20230811,161400,629620639,1647,1647,1647,1647,0
|
|
20230811,161300,629620639,1647,1647,1647,1647,0
|
|
20230811,161200,629620639,1647,1647,1647,1647,0
|
|
20230811,161100,629620639,1647,1647,1647,1647,0
|
|
20230811,161000,629620639,1647,1647,1647,1647,0
|
|
20230811,160900,629620639,1647,1647,1647,1647,0
|
|
20230811,160800,629620639,1647,1647,1647,1647,0
|
|
20230811,160700,629620639,1647,1647,1647,1647,0
|
|
20230811,160600,629620639,1647,1647,1647,1647,0
|
|
20230811,160500,629620639,1647,1647,1647,1647,0
|
|
20230811,160400,629620639,1647,1647,1647,1647,0
|
|
20230811,160300,629620639,1647,1647,1647,1647,0
|
|
20230811,160200,629620639,1647,1647,1647,1647,0
|
|
20230811,160100,629620639,1647,1647,1647,1647,0
|
|
20230811,160000,629620639,1647,1647,1647,1647,0
|
|
20230811,155900,629620639,1647,1647,1647,1647,0
|
|
20230811,155800,629620639,1647,1647,1647,1647,0
|
|
20230811,155700,629620639,1647,1647,1647,1647,0
|
|
20230811,155600,629620639,1647,1647,1647,1647,0
|
|
20230811,155500,629620639,1647,1647,1647,1647,0
|
|
20230811,155400,629620639,1647,1647,1647,1647,0
|
|
20230811,155300,629620639,1647,1647,1647,1647,0
|
|
20230811,155200,629620639,1647,1647,1647,1647,0
|
|
20230811,155100,629620639,1647,1647,1647,1647,0
|
|
20230811,155000,629620639,1647,1647,1647,1647,0
|
|
20230811,154900,629620639,1647,1647,1647,1647,0
|
|
20230811,154800,629620639,1647,1647,1647,1647,0
|
|
20230811,154700,629620639,1647,1647,1647,1647,7473
|
|
20230811,154600,629620639,1647,1647,1647,1647,0
|
|
20230811,154500,629620639,1647,1647,1647,1647,0
|
|
20230811,154400,629620639,1647,1647,1647,1647,0
|
|
20230811,154300,629620639,1647,1647,1647,1647,0
|
|
20230811,154200,629620639,1647,1647,1647,1647,0
|
|
20230811,154100,629620639,1647,1647,1647,1647,0
|
|
20230811,154000,629620639,1647,1647,1647,1647,0
|
|
20230811,153900,629620639,1647,1647,1647,1647,0
|
|
20230811,153800,629620639,1647,1647,1647,1647,0
|
|
20230811,153700,629620639,1647,1647,1647,1647,0
|
|
20230811,153600,629620639,1647,1647,1647,1647,0
|
|
20230811,153500,629620639,1647,1647,1647,1647,0
|
|
20230811,153400,629620639,1647,1647,1647,1647,0
|
|
20230811,153300,629620639,1647,1647,1647,1647,0
|
|
20230811,153200,629620639,1647,1647,1647,1647,0
|
|
20230811,153100,629620639,1647,1647,1647,1647,0
|
|
20230811,153000,629620639,1647,1647,1647,1647,7473
|
|
20230811,152900,617312608,1646,1646,1646,1646,0
|
|
20230811,152800,617312608,1646,1646,1646,1646,0
|
|
20230811,152700,617312608,1646,1646,1646,1646,0
|
|
20230811,152600,617312608,1646,1646,1646,1646,0
|
|
20230811,152500,617312608,1646,1646,1646,1646,0
|
|
20230811,152400,617312608,1646,1646,1646,1646,0
|
|
20230811,152300,617312608,1646,1646,1646,1646,0
|
|
20230811,152200,617312608,1646,1646,1646,1646,0
|
|
20230811,152100,617312608,1646,1646,1646,1646,0
|
|
20230811,152000,617312608,1646,1646,1646,1646,0
|
|
20230811,151900,617312608,1646,1650,1650,1645,49
|
|
20230811,151800,617231852,1645,1650,1650,1645,6
|
|
20230811,151700,617221967,1645,1651,1651,1645,2165
|
|
20230811,151600,613653378,1646,1650,1651,1646,203
|
|
20230811,151500,613318231,1646,1645,1649,1645,21374
|
|
20230811,151400,578097791,1648,1648,1648,1645,679
|
|
20230811,151300,576980144,1647,1650,1651,1647,726
|
|
20230811,151200,575783094,1649,1651,1652,1648,4980
|
|
20230811,151100,567559148,1650,1650,1650,1650,300
|
|
20230811,151000,567064148,1652,1652,1652,1652,0
|
|
20230811,150900,567064148,1652,1652,1652,1652,1
|
|
20230811,150800,567062496,1651,1651,1651,1651,243
|
|
20230811,150700,566661303,1652,1652,1652,1652,345
|
|
20230811,150600,566091363,1651,1651,1651,1651,2126
|
|
20230811,150500,562581337,1651,1651,1651,1651,60
|
|
20230811,150400,562482277,1651,1651,1651,1651,0
|
|
20230811,150300,562482277,1651,1651,1651,1651,484
|
|
20230811,150200,561683193,1651,1651,1651,1651,1506
|
|
20230811,150100,559196787,1651,1651,1651,1651,0
|
|
20230811,150000,559196787,1651,1651,1651,1651,10
|
|
20230811,145900,559180277,1652,1652,1652,1652,0
|
|
20230811,145800,559180277,1652,1652,1652,1652,0
|
|
20230811,145700,559180277,1652,1652,1652,1652,0
|
|
20230811,145600,559180277,1652,1652,1652,1652,0
|
|
20230811,145500,559180277,1652,1652,1652,1652,1
|
|
20230811,145400,559178625,1652,1652,1652,1652,0
|
|
20230811,145300,559178625,1652,1652,1652,1652,1
|
|
20230811,145200,559176973,1652,1652,1652,1652,0
|
|
20230811,145100,559176973,1652,1652,1652,1652,0
|
|
20230811,145000,559176973,1652,1652,1652,1647,1352
|
|
20230811,144900,556949667,1648,1648,1648,1648,1014
|
|
20230811,144800,555278595,1652,1652,1652,1652,1
|
|
20230811,144700,555276943,1648,1648,1648,1648,0
|
|
20230811,144600,555276943,1648,1648,1648,1648,0
|
|
20230811,144500,555276943,1648,1648,1648,1648,1
|
|
20230811,144400,555275295,1653,1653,1653,1653,480
|
|
20230811,144300,554481855,1654,1654,1654,1654,0
|
|
20230811,144200,554481855,1654,1654,1654,1654,0
|
|
20230811,144100,554481855,1654,1654,1654,1654,0
|
|
20230811,144000,554481855,1654,1654,1654,1654,1
|
|
20230811,143900,554480201,1654,1653,1654,1653,51
|
|
20230811,143800,554395848,1654,1654,1654,1654,50
|
|
20230811,143700,554313148,1654,1654,1654,1654,0
|
|
20230811,143600,554313148,1654,1654,1654,1654,5
|
|
20230811,143500,554304878,1654,1654,1654,1654,1570
|
|
20230811,143400,551708098,1654,1654,1654,1654,0
|
|
20230811,143300,551708098,1654,1654,1654,1654,0
|
|
20230811,143200,551708098,1654,1659,1659,1654,8823
|
|
20230811,143100,537082616,1660,1658,1660,1658,251
|
|
20230811,143000,536666206,1660,1660,1660,1660,62
|
|
20230811,142900,536563286,1659,1659,1660,1659,919
|
|
20230811,142800,535038009,1659,1659,1659,1659,166
|
|
20230811,142700,534762615,1659,1659,1659,1659,0
|
|
20230811,142600,534762615,1659,1659,1659,1659,0
|
|
20230811,142500,534762615,1659,1659,1659,1659,164
|
|
20230811,142400,534490539,1657,1657,1657,1657,500
|
|
20230811,142300,533662039,1657,1657,1657,1657,623
|
|
20230811,142200,532629728,1657,1659,1660,1657,12503
|
|
20230811,142100,511877410,1659,1658,1659,1658,1626
|
|
20230811,142000,509179896,1657,1657,1657,1657,0
|
|
20230811,141900,509179896,1657,1657,1660,1657,13493
|
|
20230811,141800,486793287,1656,1654,1659,1654,11940
|
|
20230811,141700,467022225,1654,1653,1654,1653,3011
|
|
20230811,141600,462042044,1654,1654,1654,1654,0
|
|
20230811,141500,462042044,1654,1654,1654,1654,2084
|
|
20230811,141400,458595108,1654,1654,1654,1654,1
|
|
20230811,141300,458593454,1654,1652,1654,1652,8815
|
|
20230811,141200,444018745,1652,1652,1652,1652,501
|
|
20230811,141100,443191093,1651,1652,1652,1651,1001
|
|
20230811,141000,441538441,1651,1651,1652,1651,3251
|
|
20230811,140900,436168938,1651,1651,1651,1651,0
|
|
20230811,140800,436168938,1651,1651,1651,1651,0
|
|
20230811,140700,436168938,1651,1651,1651,1651,0
|
|
20230811,140600,436168938,1651,1651,1651,1651,182
|
|
20230811,140500,435868456,1650,1650,1650,1650,1
|
|
20230811,140400,435866806,1646,1650,1650,1646,2000
|
|
20230811,140300,432574730,1651,1651,1651,1651,30
|
|
20230811,140200,432525200,1651,1651,1651,1651,3
|
|
20230811,140100,432520247,1651,1647,1651,1647,522
|
|
20230811,140000,431660425,1651,1651,1651,1651,12
|
|
20230811,135900,431640613,1651,1650,1651,1650,12
|
|
20230811,135800,431620804,1651,1651,1651,1651,0
|
|
20230811,135700,431620804,1651,1651,1651,1651,0
|
|
20230811,135600,431620804,1651,1646,1651,1646,2
|
|
20230811,135500,431617507,1646,1646,1646,1646,33
|
|
20230811,135400,431563189,1646,1646,1646,1646,1
|
|
20230811,135300,431561543,1652,1652,1652,1652,501
|
|
20230811,135200,430733891,1652,1651,1652,1651,301
|
|
20230811,135100,430236739,1645,1645,1645,1645,5
|
|
20230811,135000,430228514,1645,1645,1645,1645,0
|
|
20230811,134900,430228514,1645,1645,1645,1645,0
|
|
20230811,134800,430228514,1645,1652,1652,1645,66
|
|
20230811,134700,430119874,1652,1645,1652,1645,1012
|
|
20230811,134600,428455120,1645,1645,1645,1645,4000
|
|
20230811,134500,421875120,1652,1652,1652,1652,1
|
|
20230811,134400,421873468,1645,1645,1645,1645,0
|
|
20230811,134300,421873468,1645,1650,1650,1645,8223
|
|
20230811,134200,408328334,1650,1650,1650,1650,226
|
|
20230811,134100,407955434,1650,1650,1650,1650,10
|
|
20230811,134000,407938934,1650,1650,1650,1650,1
|
|
20230811,133900,407937284,1650,1650,1650,1650,0
|
|
20230811,133800,407937284,1650,1650,1650,1650,30
|
|
20230811,133700,407887784,1650,1650,1650,1650,1
|
|
20230811,133600,407886134,1646,1646,1646,1646,14
|
|
20230811,133500,407863090,1646,1648,1649,1646,2811
|
|
20230811,133400,403233590,1650,1650,1650,1650,62
|
|
20230811,133300,403131290,1653,1653,1653,1653,0
|
|
20230811,133200,403131290,1653,1652,1653,1652,30
|
|
20230811,133100,403081706,1653,1653,1653,1653,188
|
|
20230811,133000,402770942,1654,1654,1654,1654,0
|
|
20230811,132900,402770942,1654,1654,1654,1654,0
|
|
20230811,132800,402770942,1654,1654,1654,1654,0
|
|
20230811,132700,402770942,1654,1654,1654,1654,0
|
|
20230811,132600,402770942,1654,1654,1654,1654,0
|
|
20230811,132500,402770942,1654,1654,1654,1654,1
|
|
20230811,132400,402769288,1648,1648,1648,1648,1005
|
|
20230811,132300,401113048,1653,1653,1653,1653,0
|
|
20230811,132200,401113048,1653,1648,1653,1648,1798
|
|
20230811,132100,398141104,1648,1648,1648,1648,0
|
|
20230811,132000,398141104,1648,1648,1648,1648,0
|
|
20230811,131900,398141104,1648,1649,1649,1648,430
|
|
20230811,131800,397432439,1653,1653,1653,1653,0
|
|
20230811,131700,397432439,1653,1652,1653,1652,4261
|
|
20230811,131600,390389105,1652,1649,1652,1648,11292
|
|
20230811,131500,371755905,1649,1649,1649,1649,321
|
|
20230811,131400,371226576,1651,1651,1651,1651,1
|
|
20230811,131300,371224925,1649,1648,1649,1648,20
|
|
20230811,131200,371191955,1649,1649,1649,1649,1
|
|
20230811,131100,371190306,1651,1650,1651,1650,13
|
|
20230811,131000,371168851,1652,1652,1652,1652,19
|
|
20230811,130900,371137463,1653,1653,1653,1653,1
|
|
20230811,130800,371135810,1648,1648,1648,1648,500
|
|
20230811,130700,370311810,1648,1648,1648,1648,0
|
|
20230811,130600,370311810,1648,1648,1648,1648,640
|
|
20230811,130500,369257090,1654,1654,1654,1654,3
|
|
20230811,130400,369252128,1654,1649,1654,1649,417
|
|
20230811,130300,368564490,1654,1654,1654,1654,0
|
|
20230811,130200,368564490,1654,1654,1654,1654,1
|
|
20230811,130100,368562836,1649,1649,1649,1649,30
|
|
20230811,130000,368513366,1654,1654,1654,1654,13384
|
|
20230811,125900,346376230,1652,1652,1652,1652,4888
|
|
20230811,125800,338301254,1652,1649,1652,1649,1284
|
|
20230811,125700,336180458,1649,1649,1649,1649,1000
|
|
20230811,125600,334531458,1654,1654,1654,1654,0
|
|
20230811,125500,334531458,1654,1654,1654,1654,0
|
|
20230811,125400,334531458,1654,1649,1654,1649,2
|
|
20230811,125300,334528155,1654,1654,1654,1654,0
|
|
20230811,125200,334528155,1654,1654,1654,1654,0
|
|
20230811,125100,334528155,1654,1654,1654,1654,0
|
|
20230811,125000,334528155,1654,1652,1655,1652,8118
|
|
20230811,124900,321103217,1653,1653,1653,1653,0
|
|
20230811,124800,321103217,1653,1653,1653,1653,0
|
|
20230811,124700,321103217,1653,1653,1653,1653,0
|
|
20230811,124600,321103217,1653,1653,1653,1653,2
|
|
20230811,124500,321099911,1652,1652,1652,1652,0
|
|
20230811,124400,321099911,1652,1652,1652,1652,124
|
|
20230811,124300,320895063,1652,1652,1652,1652,51
|
|
20230811,124200,320810811,1652,1652,1653,1652,1134
|
|
20230811,124100,318937310,1652,1650,1652,1650,514
|
|
20230811,124000,318088696,1650,1648,1650,1648,15
|
|
20230811,123900,318063966,1648,1648,1648,1648,1216
|
|
20230811,123800,316059998,1650,1649,1650,1648,136
|
|
20230811,123700,315835850,1652,1652,1652,1652,7
|
|
20230811,123600,315824286,1653,1654,1654,1653,245
|
|
20230811,123500,315419286,1655,1649,1655,1648,6291
|
|
20230811,123400,305037373,1648,1646,1648,1646,2715
|
|
20230811,123300,300565338,1646,1647,1647,1645,95
|
|
20230811,123200,300408954,1647,1646,1647,1645,2260
|
|
20230811,123100,296687518,1646,1644,1646,1644,1525
|
|
20230811,123000,294179250,1640,1643,1643,1640,927
|
|
20230811,122900,292656929,1642,1642,1642,1642,3017
|
|
20230811,122800,287703015,1642,1641,1642,1641,174
|
|
20230811,122700,287417308,1640,1635,1640,1635,12705
|
|
20230811,122600,266609910,1630,1630,1630,1630,1
|
|
20230811,122500,266608280,1633,1633,1633,1633,0
|
|
20230811,122400,266608280,1633,1633,1633,1633,0
|
|
20230811,122300,266608280,1633,1634,1634,1633,1151
|
|
20230811,122200,264728597,1635,1635,1635,1635,0
|
|
20230811,122100,264728597,1635,1635,1635,1635,0
|
|
20230811,122000,264728597,1635,1635,1635,1635,697
|
|
20230811,121900,263589002,1635,1635,1635,1635,20
|
|
20230811,121800,263556302,1635,1635,1635,1635,20
|
|
20230811,121700,263523602,1636,1636,1636,1636,50
|
|
20230811,121600,263441802,1635,1635,1635,1635,0
|
|
20230811,121500,263441802,1635,1635,1635,1635,8
|
|
20230811,121400,263428722,1635,1635,1635,1635,0
|
|
20230811,121300,263428722,1635,1635,1635,1635,0
|
|
20230811,121200,263428722,1635,1635,1635,1635,184
|
|
20230811,121100,263127882,1635,1635,1635,1635,0
|
|
20230811,121000,263127882,1635,1635,1635,1635,0
|
|
20230811,120900,263127882,1635,1635,1635,1635,0
|
|
20230811,120800,263127882,1635,1635,1635,1635,0
|
|
20230811,120700,263127882,1635,1635,1635,1635,0
|
|
20230811,120600,263127882,1635,1635,1635,1635,0
|
|
20230811,120500,263127882,1635,1634,1635,1634,261
|
|
20230811,120400,262701407,1634,1634,1634,1634,0
|
|
20230811,120300,262701407,1634,1634,1634,1634,0
|
|
20230811,120200,262701407,1634,1633,1634,1633,3687
|
|
20230811,120100,256680500,1629,1629,1629,1629,0
|
|
20230811,120000,256680500,1629,1629,1629,1629,150
|
|
20230811,115900,256436150,1629,1631,1631,1629,123
|
|
20230811,115800,256235720,1631,1631,1631,1631,61
|
|
20230811,115700,256136229,1632,1632,1632,1632,530
|
|
20230811,115600,255271269,1632,1632,1632,1632,0
|
|
20230811,115500,255271269,1632,1632,1632,1632,0
|
|
20230811,115400,255271269,1632,1632,1632,1632,0
|
|
20230811,115300,255271269,1632,1632,1632,1632,0
|
|
20230811,115200,255271269,1632,1633,1633,1632,23
|
|
20230811,115100,255233720,1633,1633,1633,1633,4
|
|
20230811,115000,255227188,1633,1633,1633,1633,2171
|
|
20230811,114900,251681945,1633,1633,1633,1633,2384
|
|
20230811,114800,247788873,1633,1633,1633,1633,0
|
|
20230811,114700,247788873,1633,1634,1634,1633,896
|
|
20230811,114600,246325700,1634,1634,1634,1634,0
|
|
20230811,114500,246325700,1634,1634,1634,1634,0
|
|
20230811,114400,246325700,1634,1634,1634,1634,0
|
|
20230811,114300,246325700,1634,1635,1635,1634,123
|
|
20230811,114200,246124657,1635,1635,1635,1635,500
|
|
20230811,114100,245307157,1635,1635,1635,1635,42
|
|
20230811,114000,245238487,1635,1635,1635,1635,0
|
|
20230811,113900,245238487,1635,1635,1635,1635,0
|
|
20230811,113800,245238487,1635,1635,1635,1635,20
|
|
20230811,113700,245205787,1636,1637,1637,1636,102
|
|
20230811,113600,245038874,1637,1638,1638,1637,1886
|
|
20230811,113500,241949626,1638,1638,1638,1638,0
|
|
20230811,113400,241949626,1638,1643,1643,1638,3848
|
|
20230811,113300,235642132,1643,1641,1643,1641,700
|
|
20230811,113200,234493032,1643,1643,1643,1643,1
|
|
20230811,113100,234491389,1641,1641,1641,1641,344
|
|
20230811,113000,233926885,1641,1641,1641,1641,201
|
|
20230811,112900,233597044,1640,1640,1640,1640,0
|
|
20230811,112800,233597044,1640,1640,1640,1640,3
|
|
20230811,112700,233592124,1640,1640,1640,1640,0
|
|
20230811,112600,233592124,1640,1640,1640,1640,30
|
|
20230811,112500,233542924,1640,1640,1640,1640,0
|
|
20230811,112400,233542924,1640,1640,1640,1640,30
|
|
20230811,112300,233493724,1641,1641,1641,1641,520
|
|
20230811,112200,232640404,1641,1642,1642,1641,1000
|
|
20230811,112100,230999374,1642,1643,1645,1641,4031
|
|
20230811,112000,224382739,1645,1645,1645,1645,607
|
|
20230811,111900,223384224,1645,1645,1645,1645,64
|
|
20230811,111800,223278944,1645,1644,1645,1644,1062
|
|
20230811,111700,221532559,1643,1643,1643,1643,405
|
|
20230811,111600,220867144,1644,1642,1644,1642,2770
|
|
20230811,111500,216317745,1641,1641,1641,1641,1
|
|
20230811,111400,216316104,1641,1642,1642,1641,2136
|
|
20230811,111300,212810860,1642,1643,1643,1642,943
|
|
20230811,111200,211262375,1643,1641,1643,1638,4161
|
|
20230811,111100,204436007,1638,1638,1640,1638,236
|
|
20230811,111000,204049371,1638,1638,1638,1638,0
|
|
20230811,110900,204049371,1638,1638,1638,1638,0
|
|
20230811,110800,204049371,1638,1638,1638,1638,0
|
|
20230811,110700,204049371,1638,1638,1638,1638,0
|
|
20230811,110600,204049371,1638,1638,1638,1638,0
|
|
20230811,110500,204049371,1638,1638,1638,1638,0
|
|
20230811,110400,204049371,1638,1638,1638,1638,131
|
|
20230811,110300,203834793,1638,1639,1639,1638,3000
|
|
20230811,110200,198919550,1642,1643,1643,1642,225
|
|
20230811,110100,198550037,1642,1641,1642,1641,901
|
|
20230811,110000,197071229,1640,1640,1640,1640,4161
|
|
20230811,105900,190247189,1639,1639,1639,1639,0
|
|
20230811,105800,190247189,1639,1639,1639,1639,1
|
|
20230811,105700,190245550,1639,1638,1639,1638,957
|
|
20230811,105600,188677944,1638,1638,1638,1638,152
|
|
20230811,105500,188428968,1638,1638,1638,1638,10
|
|
20230811,105400,188412588,1638,1632,1639,1632,16195
|
|
20230811,105300,161932397,1632,1632,1632,1632,0
|
|
20230811,105200,161932397,1632,1632,1632,1632,3
|
|
20230811,105100,161927501,1632,1632,1632,1632,82
|
|
20230811,105000,161793677,1633,1633,1633,1633,61
|
|
20230811,104900,161694064,1633,1633,1633,1633,1
|
|
20230811,104800,161692431,1632,1632,1632,1632,0
|
|
20230811,104700,161692431,1632,1632,1632,1632,0
|
|
20230811,104600,161692431,1632,1632,1632,1632,0
|
|
20230811,104500,161692431,1632,1632,1632,1632,0
|
|
20230811,104400,161692431,1632,1631,1633,1631,2959
|
|
20230811,104300,156862924,1631,1631,1631,1631,0
|
|
20230811,104200,156862924,1631,1631,1631,1631,1258
|
|
20230811,104100,154811126,1631,1630,1631,1630,231
|
|
20230811,104000,154434393,1631,1631,1631,1631,0
|
|
20230811,103900,154434393,1631,1625,1631,1625,8102
|
|
20230811,103800,141268631,1625,1625,1625,1625,467
|
|
20230811,103700,140509756,1627,1627,1627,1627,0
|
|
20230811,103600,140509756,1627,1627,1627,1627,406
|
|
20230811,103500,139849194,1627,1627,1627,1627,0
|
|
20230811,103400,139849194,1627,1627,1627,1627,0
|
|
20230811,103300,139849194,1627,1627,1627,1627,416
|
|
20230811,103200,139172362,1634,1634,1634,1634,0
|
|
20230811,103100,139172362,1634,1627,1634,1626,550
|
|
20230811,103000,138274052,1634,1634,1634,1634,13
|
|
20230811,102900,138252810,1635,1636,1636,1635,3884
|
|
20230811,102800,131902460,1635,1634,1635,1634,1127
|
|
20230811,102700,130060761,1625,1625,1625,1625,0
|
|
20230811,102600,130060761,1625,1625,1625,1625,122
|
|
20230811,102500,129862511,1634,1634,1634,1634,0
|
|
20230811,102400,129862511,1634,1634,1634,1634,6
|
|
20230811,102300,129852707,1635,1634,1635,1634,2708
|
|
20230811,102200,125425717,1633,1631,1633,1631,1671
|
|
20230811,102100,122700314,1630,1630,1630,1630,152
|
|
20230811,102000,122452554,1630,1630,1630,1630,70
|
|
20230811,101900,122338454,1630,1630,1630,1630,10
|
|
20230811,101800,122322154,1630,1630,1630,1630,1
|
|
20230811,101700,122320524,1622,1630,1630,1622,3022
|
|
20230811,101600,117418418,1625,1631,1631,1625,335
|
|
20230811,101500,116872045,1634,1633,1634,1633,2
|
|
20230811,101400,116868778,1631,1631,1631,1631,0
|
|
20230811,101300,116868778,1631,1631,1631,1631,630
|
|
20230811,101200,115841248,1631,1631,1635,1631,33
|
|
20230811,101100,115787361,1635,1635,1635,1635,0
|
|
20230811,101000,115787361,1635,1635,1635,1635,0
|
|
20230811,100900,115787361,1635,1635,1635,1635,18
|
|
20230811,100800,115757931,1635,1635,1635,1635,0
|
|
20230811,100700,115757931,1635,1635,1635,1635,18
|
|
20230811,100600,115728501,1631,1631,1631,1631,0
|
|
20230811,100500,115728501,1631,1624,1640,1624,22079
|
|
20230811,100400,79665441,1624,1624,1624,1624,500
|
|
20230811,100300,78853441,1632,1631,1632,1630,1543
|
|
20230811,100200,76337836,1631,1629,1631,1629,4419
|
|
20230811,100100,69135165,1629,1629,1629,1629,1540
|
|
20230811,100000,66626505,1629,1629,1629,1629,0
|
|
20230811,095900,66626505,1629,1628,1629,1628,500
|
|
20230811,095800,65812083,1629,1629,1629,1629,300
|
|
20230811,095700,65323383,1629,1622,1629,1622,14
|
|
20230811,095600,65300584,1622,1622,1628,1622,1833
|
|
20230811,095500,62319640,1627,1625,1627,1622,2031
|
|
20230811,095400,59021520,1622,1622,1622,1622,0
|
|
20230811,095300,59021520,1622,1622,1622,1622,11
|
|
20230811,095200,59003678,1622,1622,1622,1622,0
|
|
20230811,095100,59003678,1622,1622,1622,1622,118
|
|
20230811,095000,58812282,1622,1622,1622,1622,2
|
|
20230811,094900,58809038,1622,1622,1622,1622,200
|
|
20230811,094800,58484638,1622,1622,1622,1622,0
|
|
20230811,094700,58484638,1622,1621,1623,1621,1377
|
|
20230811,094600,56251841,1621,1610,1621,1605,4536
|
|
20230811,094500,48928197,1619,1614,1619,1610,5601
|
|
20230811,094400,39887087,1614,1613,1614,1610,2980
|
|
20230811,094300,35077635,1617,1617,1617,1617,0
|
|
20230811,094200,35077635,1617,1617,1617,1617,0
|
|
20230811,094100,35077635,1617,1612,1617,1609,7001
|
|
20230811,094000,23808860,1619,1619,1619,1619,0
|
|
20230811,093900,23808860,1619,1619,1619,1619,10
|
|
20230811,093800,23792670,1619,1619,1619,1619,13
|
|
20230811,093700,23771623,1619,1619,1619,1619,0
|
|
20230811,093600,23771623,1619,1619,1619,1619,0
|
|
20230811,093500,23771623,1619,1616,1619,1616,3
|
|
20230811,093400,23766769,1610,1610,1610,1610,0
|
|
20230811,093300,23766769,1610,1610,1610,1610,55
|
|
20230811,093200,23678219,1616,1616,1616,1616,1
|
|
20230811,093100,23676603,1616,1610,1619,1610,45
|
|
20230811,093000,23604114,1610,1610,1610,1610,99
|
|
20230811,092900,23444724,1610,1611,1611,1610,500
|
|
20230811,092800,22639613,1619,1619,1619,1619,147
|
|
20230811,092700,22401620,1619,1619,1619,1619,0
|
|
20230811,092600,22401620,1619,1619,1619,1619,1
|
|
20230811,092500,22400001,1609,1612,1612,1609,1112
|
|
20230811,092400,20607956,1621,1621,1621,1621,0
|
|
20230811,092300,20607956,1621,1621,1621,1621,0
|
|
20230811,092200,20607956,1621,1620,1621,1620,3
|
|
20230811,092100,20603094,1612,1612,1612,1612,100
|
|
20230811,092000,20441894,1621,1620,1621,1620,2000
|
|
20230811,091900,17200161,1620,1620,1620,1620,0
|
|
20230811,091800,17200161,1620,1620,1620,1620,21
|
|
20230811,091700,17166141,1620,1620,1620,1620,7
|
|
20230811,091600,17154801,1621,1621,1621,1621,1207
|
|
20230811,091500,15198254,1621,1621,1629,1621,2003
|
|
20230811,091400,11938263,1607,1608,1608,1607,2500
|
|
20230811,091300,7919329,1616,1616,1616,1616,600
|
|
20230811,091200,6949729,1616,1609,1616,1609,83
|
|
20230811,091100,6816169,1601,1610,1610,1601,1808
|
|
20230811,091000,3912458,1610,1610,1610,1610,0
|
|
20230811,090900,3912458,1610,1610,1610,1610,141
|
|
20230811,090800,3685448,1610,1610,1610,1610,573
|
|
20230811,090700,2762918,1610,1610,1610,1610,359
|
|
20230811,090600,2184928,1610,1610,1610,1610,32
|
|
20230811,090500,2133408,1607,1607,1607,1607,151
|
|
20230811,090400,1890751,1607,1610,1610,1607,356
|
|
20230811,090300,1318590,1610,1610,1610,1610,0
|
|
20230811,090200,1318590,1610,1610,1610,1610,555
|
|
20230811,090100,425040,1610,1610,1610,1610,262
|
|
20230811,090000,3220,1610,1610,1610,1610,2
|