620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,191600,2526195137,1656,1656,1656,1656,0
|
|
20230814,191500,2526195137,1656,1656,1656,1656,0
|
|
20230814,191400,2526195137,1656,1656,1656,1656,0
|
|
20230814,191300,2526195137,1656,1656,1656,1656,0
|
|
20230814,191200,2526195137,1656,1656,1656,1656,0
|
|
20230814,191100,2526195137,1656,1656,1656,1656,0
|
|
20230814,191000,2526195137,1656,1656,1656,1656,0
|
|
20230814,190900,2526195137,1656,1656,1656,1656,0
|
|
20230814,190800,2526195137,1656,1656,1656,1656,0
|
|
20230814,190700,2526195137,1656,1656,1656,1656,0
|
|
20230814,190600,2526195137,1656,1656,1656,1656,0
|
|
20230814,190500,2526195137,1656,1656,1656,1656,0
|
|
20230814,190400,2526195137,1656,1656,1656,1656,0
|
|
20230814,190300,2526195137,1656,1656,1656,1656,0
|
|
20230814,190200,2526195137,1656,1656,1656,1656,0
|
|
20230814,190100,2526195137,1656,1656,1656,1656,0
|
|
20230814,190000,2526195137,1656,1656,1656,1656,0
|
|
20230814,185900,2526195137,1656,1656,1656,1656,0
|
|
20230814,185800,2526195137,1656,1656,1656,1656,0
|
|
20230814,185700,2526195137,1656,1656,1656,1656,0
|
|
20230814,185600,2526195137,1656,1656,1656,1656,0
|
|
20230814,185500,2526195137,1656,1656,1656,1656,0
|
|
20230814,185400,2526195137,1656,1656,1656,1656,0
|
|
20230814,185300,2526195137,1656,1656,1656,1656,0
|
|
20230814,185200,2526195137,1656,1656,1656,1656,0
|
|
20230814,185100,2526195137,1656,1656,1656,1656,0
|
|
20230814,185000,2526195137,1656,1656,1656,1656,0
|
|
20230814,184900,2526195137,1656,1656,1656,1656,0
|
|
20230814,184800,2526195137,1656,1656,1656,1656,0
|
|
20230814,184700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,184600,2526195137,1656,1656,1656,1656,0
|
|
20230814,184500,2526195137,1656,1656,1656,1656,0
|
|
20230814,184400,2526195137,1656,1656,1656,1656,0
|
|
20230814,184300,2526195137,1656,1656,1656,1656,0
|
|
20230814,184200,2526195137,1656,1656,1656,1656,0
|
|
20230814,184100,2526195137,1656,1656,1656,1656,0
|
|
20230814,184000,2526195137,1656,1656,1656,1656,0
|
|
20230814,183900,2526195137,1656,1656,1656,1656,0
|
|
20230814,183800,2526195137,1656,1656,1656,1656,0
|
|
20230814,183700,2526195137,1656,1656,1656,1656,0
|
|
20230814,183600,2526195137,1656,1656,1656,1656,0
|
|
20230814,183500,2526195137,1656,1656,1656,1656,0
|
|
20230814,183400,2526195137,1656,1656,1656,1656,0
|
|
20230814,183300,2526195137,1656,1656,1656,1656,0
|
|
20230814,183200,2526195137,1656,1656,1656,1656,0
|
|
20230814,183100,2526195137,1656,1656,1656,1656,0
|
|
20230814,183000,2526195137,1656,1656,1656,1656,0
|
|
20230814,182900,2526195137,1656,1656,1656,1656,0
|
|
20230814,182800,2526195137,1656,1656,1656,1656,0
|
|
20230814,182700,2526195137,1656,1656,1656,1656,0
|
|
20230814,182600,2526195137,1656,1656,1656,1656,0
|
|
20230814,182500,2526195137,1656,1656,1656,1656,0
|
|
20230814,182400,2526195137,1656,1656,1656,1656,0
|
|
20230814,182300,2526195137,1656,1656,1656,1656,0
|
|
20230814,182200,2526195137,1656,1656,1656,1656,0
|
|
20230814,182100,2526195137,1656,1656,1656,1656,0
|
|
20230814,182000,2526195137,1656,1656,1656,1656,0
|
|
20230814,181900,2526195137,1656,1656,1656,1656,0
|
|
20230814,181800,2526195137,1656,1656,1656,1656,0
|
|
20230814,181700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,181600,2526195137,1656,1656,1656,1656,0
|
|
20230814,181500,2526195137,1656,1656,1656,1656,0
|
|
20230814,181400,2526195137,1656,1656,1656,1656,0
|
|
20230814,181300,2526195137,1656,1656,1656,1656,0
|
|
20230814,181200,2526195137,1656,1656,1656,1656,0
|
|
20230814,181100,2526195137,1656,1656,1656,1656,0
|
|
20230814,181000,2526195137,1656,1656,1656,1656,0
|
|
20230814,180900,2526195137,1656,1656,1656,1656,0
|
|
20230814,180800,2526195137,1656,1656,1656,1656,0
|
|
20230814,180700,2526195137,1656,1656,1656,1656,0
|
|
20230814,180600,2526195137,1656,1656,1656,1656,0
|
|
20230814,180500,2526195137,1656,1656,1656,1656,0
|
|
20230814,180400,2526195137,1656,1656,1656,1656,0
|
|
20230814,180300,2526195137,1656,1656,1656,1656,0
|
|
20230814,180200,2526195137,1656,1656,1656,1656,0
|
|
20230814,180100,2526195137,1656,1656,1656,1656,0
|
|
20230814,180000,2526195137,1656,1656,1656,1656,0
|
|
20230814,175900,2526195137,1656,1656,1656,1656,0
|
|
20230814,175800,2526195137,1656,1656,1656,1656,0
|
|
20230814,175700,2526195137,1656,1656,1656,1656,0
|
|
20230814,175600,2526195137,1656,1656,1656,1656,0
|
|
20230814,175500,2526195137,1656,1656,1656,1656,0
|
|
20230814,175400,2526195137,1656,1656,1656,1656,0
|
|
20230814,175300,2526195137,1656,1656,1656,1656,0
|
|
20230814,175200,2526195137,1656,1656,1656,1656,0
|
|
20230814,175100,2526195137,1656,1656,1656,1656,0
|
|
20230814,175000,2526195137,1656,1656,1656,1656,0
|
|
20230814,174900,2526195137,1656,1656,1656,1656,0
|
|
20230814,174800,2526195137,1656,1656,1656,1656,0
|
|
20230814,174700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,174600,2526195137,1656,1656,1656,1656,0
|
|
20230814,174500,2526195137,1656,1656,1656,1656,0
|
|
20230814,174400,2526195137,1656,1656,1656,1656,0
|
|
20230814,174300,2526195137,1656,1656,1656,1656,0
|
|
20230814,174200,2526195137,1656,1656,1656,1656,0
|
|
20230814,174100,2526195137,1656,1656,1656,1656,0
|
|
20230814,174000,2526195137,1656,1656,1656,1656,0
|
|
20230814,173900,2526195137,1656,1656,1656,1656,0
|
|
20230814,173800,2526195137,1656,1656,1656,1656,0
|
|
20230814,173700,2526195137,1656,1656,1656,1656,0
|
|
20230814,173600,2526195137,1656,1656,1656,1656,0
|
|
20230814,173500,2526195137,1656,1656,1656,1656,0
|
|
20230814,173400,2526195137,1656,1656,1656,1656,0
|
|
20230814,173300,2526195137,1656,1656,1656,1656,0
|
|
20230814,173200,2526195137,1656,1656,1656,1656,0
|
|
20230814,173100,2526195137,1656,1656,1656,1656,0
|
|
20230814,173000,2526195137,1656,1656,1656,1656,0
|
|
20230814,172900,2526195137,1656,1656,1656,1656,0
|
|
20230814,172800,2526195137,1656,1656,1656,1656,0
|
|
20230814,172700,2526195137,1656,1656,1656,1656,0
|
|
20230814,172600,2526195137,1656,1656,1656,1656,0
|
|
20230814,172500,2526195137,1656,1656,1656,1656,0
|
|
20230814,172400,2526195137,1656,1656,1656,1656,0
|
|
20230814,172300,2526195137,1656,1656,1656,1656,0
|
|
20230814,172200,2526195137,1656,1656,1656,1656,0
|
|
20230814,172100,2526195137,1656,1656,1656,1656,0
|
|
20230814,172000,2526195137,1656,1656,1656,1656,0
|
|
20230814,171900,2526195137,1656,1656,1656,1656,0
|
|
20230814,171800,2526195137,1656,1656,1656,1656,0
|
|
20230814,171700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,171600,2526195137,1656,1656,1656,1656,0
|
|
20230814,171500,2526195137,1656,1656,1656,1656,0
|
|
20230814,171400,2526195137,1656,1656,1656,1656,0
|
|
20230814,171300,2526195137,1656,1656,1656,1656,0
|
|
20230814,171200,2526195137,1656,1656,1656,1656,0
|
|
20230814,171100,2526195137,1656,1656,1656,1656,0
|
|
20230814,171000,2526195137,1656,1656,1656,1656,0
|
|
20230814,170900,2526195137,1656,1656,1656,1656,0
|
|
20230814,170800,2526195137,1656,1656,1656,1656,0
|
|
20230814,170700,2526195137,1656,1656,1656,1656,0
|
|
20230814,170600,2526195137,1656,1656,1656,1656,0
|
|
20230814,170500,2526195137,1656,1656,1656,1656,0
|
|
20230814,170400,2526195137,1656,1656,1656,1656,0
|
|
20230814,170300,2526195137,1656,1656,1656,1656,0
|
|
20230814,170200,2526195137,1656,1656,1656,1656,0
|
|
20230814,170100,2526195137,1656,1656,1656,1656,0
|
|
20230814,170000,2526195137,1656,1656,1656,1656,0
|
|
20230814,165900,2526195137,1656,1656,1656,1656,0
|
|
20230814,165800,2526195137,1656,1656,1656,1656,0
|
|
20230814,165700,2526195137,1656,1656,1656,1656,0
|
|
20230814,165600,2526195137,1656,1656,1656,1656,0
|
|
20230814,165500,2526195137,1656,1656,1656,1656,0
|
|
20230814,165400,2526195137,1656,1656,1656,1656,0
|
|
20230814,165300,2526195137,1656,1656,1656,1656,0
|
|
20230814,165200,2526195137,1656,1656,1656,1656,0
|
|
20230814,165100,2526195137,1656,1656,1656,1656,0
|
|
20230814,165000,2526195137,1656,1656,1656,1656,0
|
|
20230814,164900,2526195137,1656,1656,1656,1656,0
|
|
20230814,164800,2526195137,1656,1656,1656,1656,0
|
|
20230814,164700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,164600,2526195137,1656,1656,1656,1656,0
|
|
20230814,164500,2526195137,1656,1656,1656,1656,0
|
|
20230814,164400,2526195137,1656,1656,1656,1656,0
|
|
20230814,164300,2526195137,1656,1656,1656,1656,0
|
|
20230814,164200,2526195137,1656,1656,1656,1656,0
|
|
20230814,164100,2526195137,1656,1656,1656,1656,0
|
|
20230814,164000,2526195137,1656,1656,1656,1656,0
|
|
20230814,163900,2526195137,1656,1656,1656,1656,0
|
|
20230814,163800,2526195137,1656,1656,1656,1656,0
|
|
20230814,163700,2526195137,1656,1656,1656,1656,0
|
|
20230814,163600,2526195137,1656,1656,1656,1656,0
|
|
20230814,163500,2526195137,1656,1656,1656,1656,0
|
|
20230814,163400,2526195137,1656,1656,1656,1656,0
|
|
20230814,163300,2526195137,1656,1656,1656,1656,0
|
|
20230814,163200,2526195137,1656,1656,1656,1656,0
|
|
20230814,163100,2526195137,1656,1656,1656,1656,0
|
|
20230814,163000,2526195137,1656,1656,1656,1656,0
|
|
20230814,162900,2526195137,1656,1656,1656,1656,0
|
|
20230814,162800,2526195137,1656,1656,1656,1656,0
|
|
20230814,162700,2526195137,1656,1656,1656,1656,0
|
|
20230814,162600,2526195137,1656,1656,1656,1656,0
|
|
20230814,162500,2526195137,1656,1656,1656,1656,0
|
|
20230814,162400,2526195137,1656,1656,1656,1656,0
|
|
20230814,162300,2526195137,1656,1656,1656,1656,0
|
|
20230814,162200,2526195137,1656,1656,1656,1656,0
|
|
20230814,162100,2526195137,1656,1656,1656,1656,0
|
|
20230814,162000,2526195137,1656,1656,1656,1656,0
|
|
20230814,161900,2526195137,1656,1656,1656,1656,0
|
|
20230814,161800,2526195137,1656,1656,1656,1656,0
|
|
20230814,161700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,161600,2526195137,1656,1656,1656,1656,0
|
|
20230814,161500,2526195137,1656,1656,1656,1656,0
|
|
20230814,161400,2526195137,1656,1656,1656,1656,0
|
|
20230814,161300,2526195137,1656,1656,1656,1656,0
|
|
20230814,161200,2526195137,1656,1656,1656,1656,0
|
|
20230814,161100,2526195137,1656,1656,1656,1656,0
|
|
20230814,161000,2526195137,1656,1656,1656,1656,0
|
|
20230814,160900,2526195137,1656,1656,1656,1656,0
|
|
20230814,160800,2526195137,1656,1656,1656,1656,0
|
|
20230814,160700,2526195137,1656,1656,1656,1656,0
|
|
20230814,160600,2526195137,1656,1656,1656,1656,0
|
|
20230814,160500,2526195137,1656,1656,1656,1656,0
|
|
20230814,160400,2526195137,1656,1656,1656,1656,0
|
|
20230814,160300,2526195137,1656,1656,1656,1656,0
|
|
20230814,160200,2526195137,1656,1656,1656,1656,0
|
|
20230814,160100,2526195137,1656,1656,1656,1656,0
|
|
20230814,160000,2526195137,1656,1656,1656,1656,0
|
|
20230814,155900,2526195137,1656,1656,1656,1656,0
|
|
20230814,155800,2526195137,1656,1656,1656,1656,0
|
|
20230814,155700,2526195137,1656,1656,1656,1656,0
|
|
20230814,155600,2526195137,1656,1656,1656,1656,0
|
|
20230814,155500,2526195137,1656,1656,1656,1656,0
|
|
20230814,155400,2526195137,1656,1656,1656,1656,0
|
|
20230814,155300,2526195137,1656,1656,1656,1656,0
|
|
20230814,155200,2526195137,1656,1656,1656,1656,0
|
|
20230814,155100,2526195137,1656,1656,1656,1656,0
|
|
20230814,155000,2526195137,1656,1656,1656,1656,0
|
|
20230814,154900,2526195137,1656,1656,1656,1656,0
|
|
20230814,154800,2526195137,1656,1656,1656,1656,0
|
|
20230814,154700,2526195137,1656,1656,1656,1656,14372
|
|
20230814,154600,2526195137,1656,1656,1656,1656,0
|
|
20230814,154500,2526195137,1656,1656,1656,1656,0
|
|
20230814,154400,2526195137,1656,1656,1656,1656,0
|
|
20230814,154300,2526195137,1656,1656,1656,1656,0
|
|
20230814,154200,2526195137,1656,1656,1656,1656,0
|
|
20230814,154100,2526195137,1656,1656,1656,1656,0
|
|
20230814,154000,2526195137,1656,1656,1656,1656,0
|
|
20230814,153900,2526195137,1656,1656,1656,1656,0
|
|
20230814,153800,2526195137,1656,1656,1656,1656,0
|
|
20230814,153700,2526195137,1656,1656,1656,1656,0
|
|
20230814,153600,2526195137,1656,1656,1656,1656,0
|
|
20230814,153500,2526195137,1656,1656,1656,1656,0
|
|
20230814,153400,2526195137,1656,1656,1656,1656,0
|
|
20230814,153300,2526195137,1656,1656,1656,1656,0
|
|
20230814,153200,2526195137,1656,1656,1656,1656,0
|
|
20230814,153100,2526195137,1656,1656,1656,1656,0
|
|
20230814,153000,2526195137,1656,1656,1656,1656,14372
|
|
20230814,152900,2502395105,1657,1657,1657,1657,0
|
|
20230814,152800,2502395105,1657,1657,1657,1657,0
|
|
20230814,152700,2502395105,1657,1657,1657,1657,0
|
|
20230814,152600,2502395105,1657,1657,1657,1657,0
|
|
20230814,152500,2502395105,1657,1657,1657,1657,0
|
|
20230814,152400,2502395105,1657,1657,1657,1657,0
|
|
20230814,152300,2502395105,1657,1657,1657,1657,0
|
|
20230814,152200,2502395105,1657,1657,1657,1657,0
|
|
20230814,152100,2502395105,1657,1657,1657,1657,0
|
|
20230814,152000,2502395105,1657,1657,1657,1657,0
|
|
20230814,151900,2502395105,1657,1654,1657,1654,186
|
|
20230814,151800,2502086939,1653,1653,1657,1653,498
|
|
20230814,151700,2501262730,1653,1656,1656,1653,4085
|
|
20230814,151600,2494507566,1657,1657,1657,1657,40
|
|
20230814,151500,2494441286,1657,1658,1658,1657,3233
|
|
20230814,151400,2489081023,1658,1653,1659,1653,5653
|
|
20230814,151300,2479723401,1653,1654,1654,1653,3918
|
|
20230814,151200,2473246887,1655,1654,1655,1653,2647
|
|
20230814,151100,2468870861,1655,1656,1656,1655,1100
|
|
20230814,151000,2467049761,1654,1659,1660,1654,2614
|
|
20230814,150900,2462715126,1660,1658,1660,1658,877
|
|
20230814,150800,2461260030,1656,1656,1656,1656,1738
|
|
20230814,150700,2458381902,1653,1656,1656,1653,16953
|
|
20230814,150600,2430353564,1656,1656,1656,1656,287
|
|
20230814,150500,2429878292,1656,1660,1660,1655,1513
|
|
20230814,150400,2427373887,1660,1653,1660,1653,3171
|
|
20230814,150300,2422130733,1653,1660,1660,1653,421
|
|
20230814,150200,2421433392,1660,1654,1664,1651,5690
|
|
20230814,150100,2411991076,1662,1662,1662,1662,50
|
|
20230814,150000,2411907976,1662,1663,1663,1662,1715
|
|
20230814,145900,2409056213,1663,1664,1664,1663,820
|
|
20230814,145800,2407692156,1664,1664,1665,1653,5417
|
|
20230814,145700,2398728423,1664,1665,1665,1655,1047
|
|
20230814,145600,2396989162,1665,1663,1666,1663,2308
|
|
20230814,145500,2393149296,1657,1653,1657,1653,11890
|
|
20230814,145400,2373474165,1654,1653,1654,1653,1226
|
|
20230814,145300,2371447448,1653,1653,1653,1651,2683
|
|
20230814,145200,2367012743,1653,1653,1653,1653,883
|
|
20230814,145100,2365553144,1649,1653,1653,1648,1215
|
|
20230814,145000,2363549134,1653,1652,1653,1648,867
|
|
20230814,144900,2362116581,1652,1652,1652,1651,832
|
|
20230814,144800,2360742183,1651,1652,1652,1651,424
|
|
20230814,144700,2360041821,1653,1652,1653,1651,3165
|
|
20230814,144600,2354813141,1652,1652,1652,1651,1803
|
|
20230814,144500,2351834722,1652,1652,1652,1645,1808
|
|
20230814,144400,2348854539,1652,1652,1652,1646,1671
|
|
20230814,144300,2346100047,1652,1651,1652,1648,2473
|
|
20230814,144200,2342017229,1651,1650,1651,1650,1257
|
|
20230814,144100,2339941932,1651,1652,1652,1650,835
|
|
20230814,144000,2338563706,1652,1651,1653,1645,1759
|
|
20230814,143900,2335662793,1651,1649,1651,1648,9101
|
|
20230814,143800,2320644276,1649,1649,1649,1648,3546
|
|
20230814,143700,2314796996,1649,1649,1649,1648,528
|
|
20230814,143600,2313926439,1648,1648,1649,1643,684
|
|
20230814,143500,2312799347,1648,1647,1648,1638,4347
|
|
20230814,143400,2305638174,1647,1646,1648,1638,14263
|
|
20230814,143300,2282226109,1638,1647,1647,1635,1602
|
|
20230814,143200,2279591263,1647,1647,1648,1632,3429
|
|
20230814,143100,2273981908,1647,1639,1647,1630,1987
|
|
20230814,143000,2270723027,1630,1639,1640,1630,9509
|
|
20230814,142900,2255205754,1640,1634,1640,1630,13178
|
|
20230814,142800,2233690585,1644,1634,1647,1621,23076
|
|
20230814,142700,2196077252,1634,1631,1636,1621,8303
|
|
20230814,142600,2182557803,1631,1625,1633,1625,17018
|
|
20230814,142500,2154823140,1625,1633,1634,1621,4454
|
|
20230814,142400,2147571118,1633,1635,1648,1633,8453
|
|
20230814,142300,2133735840,1635,1650,1650,1631,27032
|
|
20230814,142200,2089312826,1650,1649,1650,1649,1278
|
|
20230814,142100,2087204127,1650,1651,1651,1649,2245
|
|
20230814,142000,2083498320,1651,1654,1654,1651,1313
|
|
20230814,141900,2081329057,1654,1654,1654,1654,900
|
|
20230814,141800,2079840457,1653,1653,1653,1647,3811
|
|
20230814,141700,2073552869,1654,1654,1654,1654,777
|
|
20230814,141600,2072267711,1654,1657,1658,1654,4211
|
|
20230814,141500,2065299015,1657,1661,1664,1657,8506
|
|
20230814,141400,2051195773,1661,1664,1664,1661,1616
|
|
20230814,141300,2048510493,1672,1661,1674,1659,12781
|
|
20230814,141200,2027246572,1661,1665,1667,1661,3475
|
|
20230814,141100,2021466806,1665,1675,1675,1640,15883
|
|
20230814,141000,1995304355,1678,1675,1678,1640,43191
|
|
20230814,140900,1923705560,1674,1681,1681,1674,9733
|
|
20230814,140800,1907383519,1681,1681,1687,1677,1905
|
|
20230814,140700,1904182966,1677,1685,1688,1677,22373
|
|
20230814,140600,1866628237,1685,1683,1687,1680,20104
|
|
20230814,140500,1832835043,1680,1694,1696,1677,57294
|
|
20230814,140400,1736538426,1692,1692,1692,1692,0
|
|
20230814,140300,1736538426,1692,1703,1703,1692,16581
|
|
20230814,140200,1708437936,1704,1701,1704,1692,30827
|
|
20230814,140100,1656205073,1700,1701,1701,1700,1200
|
|
20230814,140000,1654164517,1701,1701,1701,1701,0
|
|
20230814,135900,1654164517,1701,1706,1706,1701,10370
|
|
20230814,135800,1636479216,1706,1703,1706,1703,7792
|
|
20230814,135700,1623208472,1700,1700,1703,1700,12483
|
|
20230814,135600,1601975266,1700,1700,1700,1700,1904
|
|
20230814,135500,1598738466,1700,1699,1701,1699,8208
|
|
20230814,135400,1584787442,1699,1696,1699,1695,2011
|
|
20230814,135300,1581378733,1696,1702,1702,1696,22442
|
|
20230814,135200,1543242371,1707,1703,1707,1701,5186
|
|
20230814,135100,1534414452,1707,1707,1707,1707,20
|
|
20230814,135000,1534380312,1708,1708,1708,1707,402
|
|
20230814,134900,1533693706,1708,1703,1708,1702,1820
|
|
20230814,134800,1530594699,1702,1702,1703,1702,2341
|
|
20230814,134700,1526609977,1703,1703,1703,1701,731
|
|
20230814,134600,1525365561,1703,1709,1709,1702,4070
|
|
20230814,134500,1518435845,1703,1702,1703,1702,2784
|
|
20230814,134400,1513695693,1702,1702,1702,1701,5029
|
|
20230814,134300,1505139194,1702,1710,1710,1702,975
|
|
20230814,134200,1503478044,1711,1711,1711,1711,1
|
|
20230814,134100,1503476333,1703,1705,1705,1703,3472
|
|
20230814,134000,1497559798,1711,1711,1711,1707,486
|
|
20230814,133900,1496728452,1714,1711,1714,1711,35
|
|
20230814,133800,1496668513,1704,1708,1708,1704,1972
|
|
20230814,133700,1493303602,1708,1716,1716,1706,1878
|
|
20230814,133600,1490085563,1719,1719,1719,1719,22
|
|
20230814,133500,1490047745,1720,1728,1728,1710,6540
|
|
20230814,133400,1478827770,1728,1724,1730,1719,23828
|
|
20230814,133300,1437701416,1723,1703,1723,1703,66562
|
|
20230814,133200,1323669755,1703,1703,1703,1703,342
|
|
20230814,133100,1323087329,1704,1704,1704,1704,0
|
|
20230814,133000,1323087329,1704,1704,1704,1704,30
|
|
20230814,132900,1323036209,1704,1704,1704,1704,500
|
|
20230814,132800,1322184209,1704,1704,1704,1704,0
|
|
20230814,132700,1322184209,1704,1704,1704,1704,348
|
|
20230814,132600,1321591217,1704,1705,1705,1704,1045
|
|
20230814,132500,1319809537,1705,1702,1705,1701,7741
|
|
20230814,132400,1306628691,1703,1702,1703,1702,2111
|
|
20230814,132300,1303033779,1701,1701,1701,1701,1314
|
|
20230814,132200,1300798665,1701,1702,1703,1701,2715
|
|
20230814,132100,1296179543,1702,1702,1702,1702,500
|
|
20230814,132000,1295328543,1704,1704,1704,1704,1
|
|
20230814,131900,1295326839,1703,1703,1703,1703,696
|
|
20230814,131800,1294141551,1703,1704,1704,1703,5711
|
|
20230814,131700,1284410201,1703,1703,1703,1703,0
|
|
20230814,131600,1284410201,1703,1703,1703,1703,599
|
|
20230814,131500,1283390104,1702,1702,1702,1702,449
|
|
20230814,131400,1282625906,1700,1700,1702,1700,304
|
|
20230814,131300,1282109104,1700,1700,1700,1700,1100
|
|
20230814,131200,1280239104,1700,1700,1700,1700,50
|
|
20230814,131100,1280154104,1700,1700,1700,1700,1
|
|
20230814,131000,1280152404,1700,1700,1700,1700,363
|
|
20230814,130900,1279535304,1700,1700,1700,1699,1477
|
|
20230814,130800,1277025344,1700,1701,1701,1700,733
|
|
20230814,130700,1275778634,1704,1704,1704,1704,0
|
|
20230814,130600,1275778634,1704,1704,1704,1704,0
|
|
20230814,130500,1275778634,1704,1702,1704,1702,1052
|
|
20230814,130400,1273988126,1702,1700,1702,1700,5903
|
|
20230814,130300,1263952971,1700,1699,1700,1698,809
|
|
20230814,130200,1262579279,1695,1696,1700,1695,11066
|
|
20230814,130100,1243770052,1694,1697,1697,1694,3364
|
|
20230814,130000,1238068129,1697,1697,1697,1697,483
|
|
20230814,125900,1237248478,1697,1692,1699,1692,5746
|
|
20230814,125800,1227502742,1690,1689,1690,1689,8606
|
|
20230814,125700,1212958772,1689,1689,1689,1689,20
|
|
20230814,125600,1212924992,1690,1688,1690,1688,1745
|
|
20230814,125500,1209976025,1690,1689,1690,1689,14
|
|
20230814,125400,1209952366,1685,1686,1686,1685,1867
|
|
20230814,125300,1206804671,1687,1687,1687,1687,0
|
|
20230814,125200,1206804671,1687,1687,1687,1687,0
|
|
20230814,125100,1206804671,1687,1687,1687,1687,0
|
|
20230814,125000,1206804671,1687,1687,1687,1687,518
|
|
20230814,124900,1205930805,1681,1681,1681,1681,0
|
|
20230814,124800,1205930805,1681,1681,1681,1681,183
|
|
20230814,124700,1205623182,1681,1681,1681,1681,10
|
|
20230814,124600,1205606372,1681,1681,1681,1681,0
|
|
20230814,124500,1205606372,1681,1681,1681,1681,1
|
|
20230814,124400,1205604691,1679,1679,1679,1679,1152
|
|
20230814,124300,1203670483,1679,1679,1679,1679,0
|
|
20230814,124200,1203670483,1679,1679,1679,1679,789
|
|
20230814,124100,1202345752,1681,1680,1681,1680,3660
|
|
20230814,124000,1196196943,1681,1681,1681,1681,24
|
|
20230814,123900,1196156599,1681,1681,1681,1681,1100
|
|
20230814,123800,1194307499,1687,1687,1687,1687,1
|
|
20230814,123700,1194305812,1681,1683,1683,1681,1335
|
|
20230814,123600,1192060207,1689,1689,1689,1689,0
|
|
20230814,123500,1192060207,1689,1689,1689,1689,1
|
|
20230814,123400,1192058518,1683,1683,1683,1683,0
|
|
20230814,123300,1192058518,1683,1689,1689,1683,8
|
|
20230814,123200,1192045048,1683,1689,1689,1683,256
|
|
20230814,123100,1191612694,1683,1683,1683,1683,0
|
|
20230814,123000,1191612694,1683,1683,1683,1683,768
|
|
20230814,122900,1190320150,1684,1684,1684,1684,9
|
|
20230814,122800,1190304994,1684,1685,1685,1684,1950
|
|
20230814,122700,1187020869,1686,1686,1686,1686,282
|
|
20230814,122600,1186545417,1689,1689,1689,1689,0
|
|
20230814,122500,1186545417,1689,1689,1689,1689,10
|
|
20230814,122400,1186528527,1689,1690,1690,1689,1145
|
|
20230814,122300,1184594477,1689,1689,1689,1689,0
|
|
20230814,122200,1184594477,1689,1690,1690,1689,1960
|
|
20230814,122100,1181283192,1690,1690,1690,1690,0
|
|
20230814,122000,1181283192,1690,1690,1690,1690,1155
|
|
20230814,121900,1179331242,1690,1690,1690,1690,1462
|
|
20230814,121800,1176860462,1690,1690,1691,1690,1666
|
|
20230814,121700,1174044898,1690,1690,1690,1689,1518
|
|
20230814,121600,1171479481,1690,1689,1691,1689,2108
|
|
20230814,121500,1167916878,1685,1685,1685,1685,0
|
|
20230814,121400,1167916878,1685,1685,1685,1685,0
|
|
20230814,121300,1167916878,1685,1685,1685,1685,702
|
|
20230814,121200,1166734008,1685,1685,1685,1685,47
|
|
20230814,121100,1166654813,1689,1689,1689,1689,95
|
|
20230814,121000,1166494358,1689,1689,1689,1689,0
|
|
20230814,120900,1166494358,1689,1689,1689,1689,0
|
|
20230814,120800,1166494358,1689,1689,1689,1689,145
|
|
20230814,120700,1166249453,1690,1690,1690,1690,305
|
|
20230814,120600,1165734003,1689,1689,1689,1689,1490
|
|
20230814,120500,1163217393,1689,1689,1690,1689,3555
|
|
20230814,120400,1157210714,1689,1685,1689,1684,28
|
|
20230814,120300,1157163515,1685,1686,1686,1685,512
|
|
20230814,120200,1156300782,1685,1685,1685,1685,365
|
|
20230814,120100,1155685757,1685,1688,1688,1685,15
|
|
20230814,120000,1155660443,1683,1683,1683,1683,130
|
|
20230814,115900,1155441653,1682,1682,1682,1682,1303
|
|
20230814,115800,1153250007,1685,1683,1686,1683,1534
|
|
20230814,115700,1150667284,1684,1684,1684,1684,1443
|
|
20230814,115600,1148237272,1682,1682,1682,1682,0
|
|
20230814,115500,1148237272,1682,1682,1682,1682,1400
|
|
20230814,115400,1145882472,1682,1682,1682,1682,1150
|
|
20230814,115300,1143948172,1681,1679,1681,1679,414
|
|
20230814,115200,1143252551,1679,1679,1679,1679,196
|
|
20230814,115100,1142923467,1679,1679,1679,1679,0
|
|
20230814,115000,1142923467,1679,1679,1679,1679,200
|
|
20230814,114900,1142587667,1679,1679,1679,1679,0
|
|
20230814,114800,1142587667,1679,1680,1680,1679,73
|
|
20230814,114700,1142465096,1679,1679,1679,1679,100
|
|
20230814,114600,1142297196,1679,1679,1679,1679,1
|
|
20230814,114500,1142295517,1678,1678,1678,1678,100
|
|
20230814,114400,1142127717,1680,1680,1680,1680,6752
|
|
20230814,114300,1130784357,1680,1680,1680,1680,0
|
|
20230814,114200,1130784357,1680,1680,1680,1680,68
|
|
20230814,114100,1130670117,1676,1676,1676,1676,0
|
|
20230814,114000,1130670117,1676,1677,1677,1676,3
|
|
20230814,113900,1130665088,1677,1680,1680,1677,46
|
|
20230814,113800,1130587811,1680,1679,1680,1679,4
|
|
20230814,113700,1130581093,1680,1680,1680,1680,13
|
|
20230814,113600,1130559253,1680,1676,1680,1676,2102
|
|
20230814,113500,1127028459,1673,1673,1673,1673,111
|
|
20230814,113400,1126842756,1674,1674,1675,1674,2117
|
|
20230814,113300,1123297896,1673,1670,1673,1670,6575
|
|
20230814,113200,1112299712,1668,1668,1668,1668,1363
|
|
20230814,113100,1110026228,1668,1668,1668,1668,100
|
|
20230814,113000,1109859428,1668,1668,1668,1668,0
|
|
20230814,112900,1109859428,1668,1668,1668,1668,8
|
|
20230814,112800,1109846084,1668,1668,1668,1668,2
|
|
20230814,112700,1109842748,1659,1665,1665,1659,7000
|
|
20230814,112600,1098208130,1668,1668,1668,1668,27
|
|
20230814,112500,1098163094,1665,1665,1665,1665,60
|
|
20230814,112400,1098063194,1665,1665,1665,1665,15
|
|
20230814,112300,1098038219,1665,1665,1665,1665,0
|
|
20230814,112200,1098038219,1665,1665,1665,1665,1
|
|
20230814,112100,1098036554,1664,1665,1673,1664,929
|
|
20230814,112000,1096485646,1665,1665,1665,1665,0
|
|
20230814,111900,1096485646,1665,1668,1668,1665,3296
|
|
20230814,111800,1090993510,1668,1668,1668,1668,160
|
|
20230814,111700,1090726630,1668,1665,1668,1665,1169
|
|
20230814,111600,1088776741,1668,1665,1668,1665,220
|
|
20230814,111500,1088410063,1665,1668,1668,1665,6153
|
|
20230814,111400,1078154939,1668,1668,1668,1668,1183
|
|
20230814,111300,1076181695,1673,1673,1673,1673,0
|
|
20230814,111200,1076181695,1673,1668,1673,1668,2222
|
|
20230814,111100,1072465500,1668,1668,1673,1668,4235
|
|
20230814,111000,1065396684,1668,1669,1669,1668,1273
|
|
20230814,110900,1063272148,1673,1669,1673,1669,506
|
|
20230814,110800,1062427630,1670,1675,1676,1670,4529
|
|
20230814,110700,1054862509,1675,1675,1675,1675,2
|
|
20230814,110600,1054859159,1672,1672,1672,1672,4
|
|
20230814,110500,1054852471,1672,1672,1672,1672,10
|
|
20230814,110400,1054835751,1675,1675,1675,1675,104
|
|
20230814,110300,1054661551,1675,1675,1675,1675,0
|
|
20230814,110200,1054661551,1675,1675,1675,1675,51
|
|
20230814,110100,1054576126,1673,1673,1673,1673,2
|
|
20230814,110000,1054572780,1675,1675,1675,1675,1250
|
|
20230814,105900,1052479030,1675,1675,1675,1675,9
|
|
20230814,105800,1052463955,1675,1675,1675,1675,0
|
|
20230814,105700,1052463955,1675,1675,1675,1675,10
|
|
20230814,105600,1052447205,1675,1673,1675,1673,52
|
|
20230814,105500,1052360149,1673,1671,1673,1671,420
|
|
20230814,105400,1051657529,1669,1679,1679,1669,294
|
|
20230814,105300,1051166793,1679,1679,1679,1679,1
|
|
20230814,105200,1051165114,1668,1668,1668,1668,898
|
|
20230814,105100,1049667250,1668,1672,1674,1668,3653
|
|
20230814,105000,1043563202,1671,1670,1675,1667,4517
|
|
20230814,104900,1036014660,1669,1677,1677,1669,9501
|
|
20230814,104800,1020134165,1677,1678,1678,1677,958
|
|
20230814,104700,1018526998,1680,1682,1682,1679,9409
|
|
20230814,104600,1002715228,1681,1681,1681,1681,7
|
|
20230814,104500,1002703461,1681,1683,1683,1681,1441
|
|
20230814,104400,1000280945,1683,1684,1684,1683,1205
|
|
20230814,104300,998252422,1684,1684,1684,1684,10
|
|
20230814,104200,998235582,1689,1689,1689,1689,0
|
|
20230814,104100,998235582,1689,1688,1689,1688,3
|
|
20230814,104000,998230516,1684,1684,1684,1684,100
|
|
20230814,103900,998062116,1684,1686,1686,1684,407
|
|
20230814,103800,997375916,1686,1688,1688,1685,4833
|
|
20230814,103700,989224903,1689,1690,1696,1689,6678
|
|
20230814,103600,977941505,1699,1691,1699,1691,374
|
|
20230814,103500,977306163,1690,1690,1690,1690,0
|
|
20230814,103400,977306163,1690,1690,1690,1690,466
|
|
20230814,103300,976518623,1690,1690,1690,1690,48
|
|
20230814,103200,976437503,1690,1690,1690,1690,553
|
|
20230814,103100,975502933,1690,1690,1690,1690,0
|
|
20230814,103000,975502933,1690,1690,1690,1690,0
|
|
20230814,102900,975502933,1690,1690,1690,1690,681
|
|
20230814,102800,974352043,1686,1686,1686,1686,370
|
|
20230814,102700,973728223,1690,1686,1690,1686,350
|
|
20230814,102600,973137323,1686,1682,1686,1682,313
|
|
20230814,102500,972609613,1682,1690,1690,1682,1149
|
|
20230814,102400,970672365,1690,1690,1690,1690,1
|
|
20230814,102300,970670675,1686,1686,1686,1686,809
|
|
20230814,102200,969306701,1691,1689,1691,1689,207
|
|
20230814,102100,968957076,1689,1691,1691,1680,19297
|
|
20230814,102000,936453007,1692,1695,1695,1692,1554
|
|
20230814,101900,933819852,1695,1696,1697,1695,1350
|
|
20230814,101800,931529351,1696,1698,1698,1696,436
|
|
20230814,101700,930789343,1698,1701,1701,1698,735
|
|
20230814,101600,929540601,1701,1701,1701,1699,477
|
|
20230814,101500,928729242,1704,1705,1705,1704,527
|
|
20230814,101400,927831233,1704,1705,1705,1698,1229
|
|
20230814,101300,925739880,1706,1705,1706,1705,584
|
|
20230814,101200,924744058,1706,1706,1706,1706,0
|
|
20230814,101100,924744058,1706,1706,1706,1706,83
|
|
20230814,101000,924602460,1705,1705,1706,1705,146
|
|
20230814,100900,924353494,1701,1709,1709,1701,4468
|
|
20230814,100800,916719263,1709,1709,1709,1709,1561
|
|
20230814,100700,914051514,1709,1702,1709,1702,4580
|
|
20230814,100600,906249154,1703,1703,1703,1703,3092
|
|
20230814,100500,900983478,1703,1699,1703,1698,108
|
|
20230814,100400,900799987,1703,1703,1703,1700,5582
|
|
20230814,100300,891301257,1705,1705,1705,1705,0
|
|
20230814,100200,891301257,1705,1704,1705,1703,2031
|
|
20230814,100100,887838434,1705,1704,1705,1704,3
|
|
20230814,100000,887833320,1704,1705,1705,1704,999
|
|
20230814,095900,886130455,1705,1709,1710,1705,5416
|
|
20230814,095800,876895725,1709,1709,1709,1709,1000
|
|
20230814,095700,875186725,1705,1706,1706,1705,12214
|
|
20230814,095600,854360729,1705,1705,1705,1705,5046
|
|
20230814,095500,845757299,1706,1706,1706,1706,1291
|
|
20230814,095400,843554853,1706,1713,1714,1706,801
|
|
20230814,095300,842184368,1714,1698,1715,1698,5640
|
|
20230814,095200,832527658,1697,1696,1697,1690,3197
|
|
20230814,095100,827118174,1696,1702,1702,1681,14500
|
|
20230814,095000,802537656,1702,1704,1704,1702,7621
|
|
20230814,094900,789558733,1704,1704,1704,1703,1915
|
|
20230814,094800,786296586,1704,1704,1704,1704,1385
|
|
20230814,094700,783936546,1705,1706,1706,1705,1815
|
|
20230814,094600,780841060,1706,1706,1706,1706,266
|
|
20230814,094500,780387264,1706,1707,1708,1703,1339
|
|
20230814,094400,778102345,1709,1701,1709,1701,990
|
|
20230814,094300,776413599,1701,1701,1706,1700,3946
|
|
20230814,094200,769702153,1701,1708,1708,1701,17137
|
|
20230814,094100,740490504,1709,1709,1709,1709,6
|
|
20230814,094000,740480250,1709,1708,1715,1708,4591
|
|
20230814,093900,732638221,1707,1714,1714,1707,2749
|
|
20230814,093800,727941488,1716,1709,1716,1709,411
|
|
20230814,093700,727239012,1716,1711,1716,1708,10335
|
|
20230814,093600,709580285,1710,1720,1720,1710,5562
|
|
20230814,093500,700066394,1715,1720,1720,1715,2485
|
|
20230814,093400,695801720,1722,1722,1722,1722,3
|
|
20230814,093300,695796554,1719,1723,1723,1717,1593
|
|
20230814,093200,693055117,1723,1723,1723,1717,727
|
|
20230814,093100,691805676,1723,1723,1723,1723,682
|
|
20230814,093000,690630590,1723,1723,1724,1722,1753
|
|
20230814,092900,687610995,1723,1720,1723,1714,15272
|
|
20230814,092800,661415771,1720,1714,1724,1714,1359
|
|
20230814,092700,659080241,1714,1720,1724,1714,3432
|
|
20230814,092600,653169019,1720,1711,1720,1710,8667
|
|
20230814,092500,638302584,1711,1715,1715,1710,1084
|
|
20230814,092400,636443880,1716,1710,1716,1710,6767
|
|
20230814,092300,624861542,1710,1709,1710,1708,3567
|
|
20230814,092200,618765319,1710,1716,1716,1710,5323
|
|
20230814,092100,609660798,1711,1719,1719,1711,14345
|
|
20230814,092000,585089924,1724,1723,1725,1722,8366
|
|
20230814,091900,570666652,1722,1711,1722,1711,7214
|
|
20230814,091800,558293055,1711,1711,1711,1711,1145
|
|
20230814,091700,556333960,1711,1718,1719,1711,4494
|
|
20230814,091600,548619755,1718,1706,1719,1705,5262
|
|
20230814,091500,539575609,1706,1713,1720,1706,8757
|
|
20230814,091400,524580499,1713,1712,1722,1711,8594
|
|
20230814,091300,509831808,1720,1733,1733,1705,26303
|
|
20230814,091200,464588885,1733,1731,1734,1729,17783
|
|
20230814,091100,433773478,1729,1722,1731,1722,35069
|
|
20230814,091000,373128592,1722,1715,1729,1715,30626
|
|
20230814,090900,320416363,1716,1712,1716,1705,7028
|
|
20230814,090800,308378856,1705,1714,1719,1705,90148
|
|
20230814,090700,153971131,1714,1695,1714,1695,39875
|
|
20230814,090600,86098596,1696,1685,1696,1685,1641
|
|
20230814,090500,83325778,1685,1680,1686,1680,6010
|
|
20230814,090400,73200884,1685,1699,1700,1685,10695
|
|
20230814,090300,55165355,1699,1666,1700,1658,16224
|
|
20230814,090200,27742212,1666,1662,1696,1657,12417
|
|
20230814,090100,6869021,1659,1657,1661,1656,1406
|
|
20230814,090000,4535841,1650,1647,1650,1647,2577
|