694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,203100,860789299,1275,1275,1275,1275,5045
|
|
20230811,203000,860789299,1275,1275,1275,1275,0
|
|
20230811,202900,860789299,1275,1275,1275,1275,0
|
|
20230811,202800,860789299,1275,1275,1275,1275,0
|
|
20230811,202700,860789299,1275,1275,1275,1275,0
|
|
20230811,202600,860789299,1275,1275,1275,1275,0
|
|
20230811,202500,860789299,1275,1275,1275,1275,0
|
|
20230811,202400,860789299,1275,1275,1275,1275,0
|
|
20230811,202300,860789299,1275,1275,1275,1275,0
|
|
20230811,202200,860789299,1275,1275,1275,1275,0
|
|
20230811,202100,860789299,1275,1275,1275,1275,0
|
|
20230811,202000,860789299,1275,1275,1275,1275,0
|
|
20230811,201900,860789299,1275,1275,1275,1275,0
|
|
20230811,201800,860789299,1275,1275,1275,1275,0
|
|
20230811,201700,860789299,1275,1275,1275,1275,0
|
|
20230811,201600,860789299,1275,1275,1275,1275,0
|
|
20230811,201500,860789299,1275,1275,1275,1275,0
|
|
20230811,201400,860789299,1275,1275,1275,1275,0
|
|
20230811,201300,860789299,1275,1275,1275,1275,0
|
|
20230811,201200,860789299,1275,1275,1275,1275,0
|
|
20230811,201100,860789299,1275,1275,1275,1275,0
|
|
20230811,201000,860789299,1275,1275,1275,1275,0
|
|
20230811,200900,860789299,1275,1275,1275,1275,0
|
|
20230811,200800,860789299,1275,1275,1275,1275,0
|
|
20230811,200700,860789299,1275,1275,1275,1275,0
|
|
20230811,200600,860789299,1275,1275,1275,1275,0
|
|
20230811,200500,860789299,1275,1275,1275,1275,0
|
|
20230811,200400,860789299,1275,1275,1275,1275,0
|
|
20230811,200300,860789299,1275,1275,1275,1275,0
|
|
20230811,200200,860789299,1275,1275,1275,1275,0
|
|
20230811,200100,860789299,1275,1275,1275,1275,5045
|
|
20230811,200000,860789299,1275,1275,1275,1275,0
|
|
20230811,195900,860789299,1275,1275,1275,1275,0
|
|
20230811,195800,860789299,1275,1275,1275,1275,0
|
|
20230811,195700,860789299,1275,1275,1275,1275,0
|
|
20230811,195600,860789299,1275,1275,1275,1275,0
|
|
20230811,195500,860789299,1275,1275,1275,1275,0
|
|
20230811,195400,860789299,1275,1275,1275,1275,0
|
|
20230811,195300,860789299,1275,1275,1275,1275,0
|
|
20230811,195200,860789299,1275,1275,1275,1275,0
|
|
20230811,195100,860789299,1275,1275,1275,1275,0
|
|
20230811,195000,860789299,1275,1275,1275,1275,0
|
|
20230811,194900,860789299,1275,1275,1275,1275,0
|
|
20230811,194800,860789299,1275,1275,1275,1275,0
|
|
20230811,194700,860789299,1275,1275,1275,1275,0
|
|
20230811,194600,860789299,1275,1275,1275,1275,0
|
|
20230811,194500,860789299,1275,1275,1275,1275,0
|
|
20230811,194400,860789299,1275,1275,1275,1275,0
|
|
20230811,194300,860789299,1275,1275,1275,1275,0
|
|
20230811,194200,860789299,1275,1275,1275,1275,0
|
|
20230811,194100,860789299,1275,1275,1275,1275,0
|
|
20230811,194000,860789299,1275,1275,1275,1275,0
|
|
20230811,193900,860789299,1275,1275,1275,1275,0
|
|
20230811,193800,860789299,1275,1275,1275,1275,0
|
|
20230811,193700,860789299,1275,1275,1275,1275,0
|
|
20230811,193600,860789299,1275,1275,1275,1275,0
|
|
20230811,193500,860789299,1275,1275,1275,1275,0
|
|
20230811,193400,860789299,1275,1275,1275,1275,0
|
|
20230811,193300,860789299,1275,1275,1275,1275,0
|
|
20230811,193200,860789299,1275,1275,1275,1275,0
|
|
20230811,193100,860789299,1275,1275,1275,1275,5045
|
|
20230811,193000,860789299,1275,1275,1275,1275,0
|
|
20230811,192900,860789299,1275,1275,1275,1275,0
|
|
20230811,192800,860789299,1275,1275,1275,1275,0
|
|
20230811,192700,860789299,1275,1275,1275,1275,0
|
|
20230811,192600,860789299,1275,1275,1275,1275,0
|
|
20230811,192500,860789299,1275,1275,1275,1275,0
|
|
20230811,192400,860789299,1275,1275,1275,1275,0
|
|
20230811,192300,860789299,1275,1275,1275,1275,0
|
|
20230811,192200,860789299,1275,1275,1275,1275,0
|
|
20230811,192100,860789299,1275,1275,1275,1275,0
|
|
20230811,192000,860789299,1275,1275,1275,1275,0
|
|
20230811,191900,860789299,1275,1275,1275,1275,0
|
|
20230811,191800,860789299,1275,1275,1275,1275,0
|
|
20230811,191700,860789299,1275,1275,1275,1275,0
|
|
20230811,191600,860789299,1275,1275,1275,1275,0
|
|
20230811,191500,860789299,1275,1275,1275,1275,0
|
|
20230811,191400,860789299,1275,1275,1275,1275,0
|
|
20230811,191300,860789299,1275,1275,1275,1275,0
|
|
20230811,191200,860789299,1275,1275,1275,1275,0
|
|
20230811,191100,860789299,1275,1275,1275,1275,0
|
|
20230811,191000,860789299,1275,1275,1275,1275,0
|
|
20230811,190900,860789299,1275,1275,1275,1275,0
|
|
20230811,190800,860789299,1275,1275,1275,1275,0
|
|
20230811,190700,860789299,1275,1275,1275,1275,0
|
|
20230811,190600,860789299,1275,1275,1275,1275,0
|
|
20230811,190500,860789299,1275,1275,1275,1275,0
|
|
20230811,190400,860789299,1275,1275,1275,1275,0
|
|
20230811,190300,860789299,1275,1275,1275,1275,0
|
|
20230811,190200,860789299,1275,1275,1275,1275,0
|
|
20230811,190100,860789299,1275,1275,1275,1275,5045
|
|
20230811,190000,860789299,1275,1275,1275,1275,0
|
|
20230811,185900,860789299,1275,1275,1275,1275,0
|
|
20230811,185800,860789299,1275,1275,1275,1275,0
|
|
20230811,185700,860789299,1275,1275,1275,1275,0
|
|
20230811,185600,860789299,1275,1275,1275,1275,0
|
|
20230811,185500,860789299,1275,1275,1275,1275,0
|
|
20230811,185400,860789299,1275,1275,1275,1275,0
|
|
20230811,185300,860789299,1275,1275,1275,1275,0
|
|
20230811,185200,860789299,1275,1275,1275,1275,0
|
|
20230811,185100,860789299,1275,1275,1275,1275,0
|
|
20230811,185000,860789299,1275,1275,1275,1275,0
|
|
20230811,184900,860789299,1275,1275,1275,1275,0
|
|
20230811,184800,860789299,1275,1275,1275,1275,0
|
|
20230811,184700,860789299,1275,1275,1275,1275,0
|
|
20230811,184600,860789299,1275,1275,1275,1275,0
|
|
20230811,184500,860789299,1275,1275,1275,1275,0
|
|
20230811,184400,860789299,1275,1275,1275,1275,0
|
|
20230811,184300,860789299,1275,1275,1275,1275,0
|
|
20230811,184200,860789299,1275,1275,1275,1275,0
|
|
20230811,184100,860789299,1275,1275,1275,1275,0
|
|
20230811,184000,860789299,1275,1275,1275,1275,0
|
|
20230811,183900,860789299,1275,1275,1275,1275,0
|
|
20230811,183800,860789299,1275,1275,1275,1275,0
|
|
20230811,183700,860789299,1275,1275,1275,1275,0
|
|
20230811,183600,860789299,1275,1275,1275,1275,0
|
|
20230811,183500,860789299,1275,1275,1275,1275,0
|
|
20230811,183400,860789299,1275,1275,1275,1275,0
|
|
20230811,183300,860789299,1275,1275,1275,1275,0
|
|
20230811,183200,860789299,1275,1275,1275,1275,0
|
|
20230811,183100,860789299,1275,1275,1275,1275,5045
|
|
20230811,183000,860789299,1275,1275,1275,1275,0
|
|
20230811,182900,860789299,1275,1275,1275,1275,0
|
|
20230811,182800,860789299,1275,1275,1275,1275,0
|
|
20230811,182700,860789299,1275,1275,1275,1275,0
|
|
20230811,182600,860789299,1275,1275,1275,1275,0
|
|
20230811,182500,860789299,1275,1275,1275,1275,0
|
|
20230811,182400,860789299,1275,1275,1275,1275,0
|
|
20230811,182300,860789299,1275,1275,1275,1275,0
|
|
20230811,182200,860789299,1275,1275,1275,1275,0
|
|
20230811,182100,860789299,1275,1275,1275,1275,0
|
|
20230811,182000,860789299,1275,1275,1275,1275,0
|
|
20230811,181900,860789299,1275,1275,1275,1275,0
|
|
20230811,181800,860789299,1275,1275,1275,1275,0
|
|
20230811,181700,860789299,1275,1275,1275,1275,0
|
|
20230811,181600,860789299,1275,1275,1275,1275,0
|
|
20230811,181500,860789299,1275,1275,1275,1275,0
|
|
20230811,181400,860789299,1275,1275,1275,1275,0
|
|
20230811,181300,860789299,1275,1275,1275,1275,0
|
|
20230811,181200,860789299,1275,1275,1275,1275,0
|
|
20230811,181100,860789299,1275,1275,1275,1275,0
|
|
20230811,181000,860789299,1275,1275,1275,1275,0
|
|
20230811,180900,860789299,1275,1275,1275,1275,0
|
|
20230811,180800,860789299,1275,1275,1275,1275,0
|
|
20230811,180700,860789299,1275,1275,1275,1275,0
|
|
20230811,180600,860789299,1275,1275,1275,1275,0
|
|
20230811,180500,860789299,1275,1275,1275,1275,0
|
|
20230811,180400,860789299,1275,1275,1275,1275,0
|
|
20230811,180300,860789299,1275,1275,1275,1275,0
|
|
20230811,180200,860789299,1275,1275,1275,1275,0
|
|
20230811,180100,860789299,1275,1275,1275,1275,5045
|
|
20230811,180000,860789299,1275,1275,1275,1275,0
|
|
20230811,175900,860789299,1275,1275,1275,1275,0
|
|
20230811,175800,860789299,1275,1275,1275,1275,0
|
|
20230811,175700,860789299,1275,1275,1275,1275,0
|
|
20230811,175600,860789299,1275,1275,1275,1275,0
|
|
20230811,175500,860789299,1275,1275,1275,1275,0
|
|
20230811,175400,860789299,1275,1275,1275,1275,0
|
|
20230811,175300,860789299,1275,1275,1275,1275,0
|
|
20230811,175200,860789299,1275,1275,1275,1275,0
|
|
20230811,175100,860789299,1275,1275,1275,1275,0
|
|
20230811,175000,860789299,1275,1275,1275,1275,0
|
|
20230811,174900,860789299,1275,1275,1275,1275,0
|
|
20230811,174800,860789299,1275,1275,1275,1275,0
|
|
20230811,174700,860789299,1275,1275,1275,1275,0
|
|
20230811,174600,860789299,1275,1275,1275,1275,0
|
|
20230811,174500,860789299,1275,1275,1275,1275,0
|
|
20230811,174400,860789299,1275,1275,1275,1275,0
|
|
20230811,174300,860789299,1275,1275,1275,1275,0
|
|
20230811,174200,860789299,1275,1275,1275,1275,0
|
|
20230811,174100,860789299,1275,1275,1275,1275,0
|
|
20230811,174000,860789299,1275,1275,1275,1275,0
|
|
20230811,173900,860789299,1275,1275,1275,1275,0
|
|
20230811,173800,860789299,1275,1275,1275,1275,0
|
|
20230811,173700,860789299,1275,1275,1275,1275,0
|
|
20230811,173600,860789299,1275,1275,1275,1275,0
|
|
20230811,173500,860789299,1275,1275,1275,1275,0
|
|
20230811,173400,860789299,1275,1275,1275,1275,0
|
|
20230811,173300,860789299,1275,1275,1275,1275,0
|
|
20230811,173200,860789299,1275,1275,1275,1275,0
|
|
20230811,173100,860789299,1275,1275,1275,1275,5045
|
|
20230811,173000,860789299,1275,1275,1275,1275,0
|
|
20230811,172900,860789299,1275,1275,1275,1275,0
|
|
20230811,172800,860789299,1275,1275,1275,1275,0
|
|
20230811,172700,860789299,1275,1275,1275,1275,0
|
|
20230811,172600,860789299,1275,1275,1275,1275,0
|
|
20230811,172500,860789299,1275,1275,1275,1275,0
|
|
20230811,172400,860789299,1275,1275,1275,1275,0
|
|
20230811,172300,860789299,1275,1275,1275,1275,0
|
|
20230811,172200,860789299,1275,1275,1275,1275,0
|
|
20230811,172100,860789299,1275,1275,1275,1275,0
|
|
20230811,172000,860789299,1275,1275,1275,1275,0
|
|
20230811,171900,860789299,1275,1275,1275,1275,0
|
|
20230811,171800,860789299,1275,1275,1275,1275,0
|
|
20230811,171700,860789299,1275,1275,1275,1275,0
|
|
20230811,171600,860789299,1275,1275,1275,1275,0
|
|
20230811,171500,860789299,1275,1275,1275,1275,0
|
|
20230811,171400,860789299,1275,1275,1275,1275,0
|
|
20230811,171300,860789299,1275,1275,1275,1275,0
|
|
20230811,171200,860789299,1275,1275,1275,1275,0
|
|
20230811,171100,860789299,1275,1275,1275,1275,0
|
|
20230811,171000,860789299,1275,1275,1275,1275,0
|
|
20230811,170900,860789299,1275,1275,1275,1275,0
|
|
20230811,170800,860789299,1275,1275,1275,1275,0
|
|
20230811,170700,860789299,1275,1275,1275,1275,0
|
|
20230811,170600,860789299,1275,1275,1275,1275,0
|
|
20230811,170500,860789299,1275,1275,1275,1275,0
|
|
20230811,170400,860789299,1275,1275,1275,1275,0
|
|
20230811,170300,860789299,1275,1275,1275,1275,0
|
|
20230811,170200,860789299,1275,1275,1275,1275,0
|
|
20230811,170100,860789299,1275,1275,1275,1275,5045
|
|
20230811,170000,860789299,1275,1275,1275,1275,0
|
|
20230811,165900,860789299,1275,1275,1275,1275,0
|
|
20230811,165800,860789299,1275,1275,1275,1275,0
|
|
20230811,165700,860789299,1275,1275,1275,1275,0
|
|
20230811,165600,860789299,1275,1275,1275,1275,0
|
|
20230811,165500,860789299,1275,1275,1275,1275,0
|
|
20230811,165400,860789299,1275,1275,1275,1275,0
|
|
20230811,165300,860789299,1275,1275,1275,1275,0
|
|
20230811,165200,860789299,1275,1275,1275,1275,0
|
|
20230811,165100,860789299,1275,1275,1275,1275,0
|
|
20230811,165000,860789299,1275,1275,1275,1275,0
|
|
20230811,164900,860789299,1275,1275,1275,1275,0
|
|
20230811,164800,860789299,1275,1275,1275,1275,0
|
|
20230811,164700,860789299,1275,1275,1275,1275,0
|
|
20230811,164600,860789299,1275,1275,1275,1275,0
|
|
20230811,164500,860789299,1275,1275,1275,1275,0
|
|
20230811,164400,860789299,1275,1275,1275,1275,0
|
|
20230811,164300,860789299,1275,1275,1275,1275,0
|
|
20230811,164200,860789299,1275,1275,1275,1275,0
|
|
20230811,164100,860789299,1275,1275,1275,1275,0
|
|
20230811,164000,860789299,1275,1275,1275,1275,0
|
|
20230811,163900,860789299,1275,1275,1275,1275,0
|
|
20230811,163800,860789299,1275,1275,1275,1275,0
|
|
20230811,163700,860789299,1275,1275,1275,1275,0
|
|
20230811,163600,860789299,1275,1275,1275,1275,0
|
|
20230811,163500,860789299,1275,1275,1275,1275,0
|
|
20230811,163400,860789299,1275,1275,1275,1275,0
|
|
20230811,163300,860789299,1275,1275,1275,1275,0
|
|
20230811,163200,860789299,1275,1275,1275,1275,0
|
|
20230811,163100,860789299,1275,1275,1275,1275,5045
|
|
20230811,163000,860789299,1275,1275,1275,1275,0
|
|
20230811,162900,860789299,1275,1275,1275,1275,0
|
|
20230811,162800,860789299,1275,1275,1275,1275,0
|
|
20230811,162700,860789299,1275,1275,1275,1275,0
|
|
20230811,162600,860789299,1275,1275,1275,1275,0
|
|
20230811,162500,860789299,1275,1275,1275,1275,0
|
|
20230811,162400,860789299,1275,1275,1275,1275,0
|
|
20230811,162300,860789299,1275,1275,1275,1275,0
|
|
20230811,162200,860789299,1275,1275,1275,1275,0
|
|
20230811,162100,860789299,1275,1275,1275,1275,0
|
|
20230811,162000,860789299,1275,1275,1275,1275,0
|
|
20230811,161900,860789299,1275,1275,1275,1275,0
|
|
20230811,161800,860789299,1275,1275,1275,1275,0
|
|
20230811,161700,860789299,1275,1275,1275,1275,0
|
|
20230811,161600,860789299,1275,1275,1275,1275,0
|
|
20230811,161500,860789299,1275,1275,1275,1275,0
|
|
20230811,161400,860789299,1275,1275,1275,1275,0
|
|
20230811,161300,860789299,1275,1275,1275,1275,0
|
|
20230811,161200,860789299,1275,1275,1275,1275,0
|
|
20230811,161100,860789299,1275,1275,1275,1275,0
|
|
20230811,161000,860789299,1275,1275,1275,1275,0
|
|
20230811,160900,860789299,1275,1275,1275,1275,0
|
|
20230811,160800,860789299,1275,1275,1275,1275,0
|
|
20230811,160700,860789299,1275,1275,1275,1275,0
|
|
20230811,160600,860789299,1275,1275,1275,1275,0
|
|
20230811,160500,860789299,1275,1275,1275,1275,0
|
|
20230811,160400,860789299,1275,1275,1275,1275,0
|
|
20230811,160300,860789299,1275,1275,1275,1275,0
|
|
20230811,160200,860789299,1275,1275,1275,1275,0
|
|
20230811,160100,860789299,1275,1275,1275,1275,5045
|
|
20230811,160000,860789299,1275,1275,1275,1275,0
|
|
20230811,155900,860789299,1275,1275,1275,1275,0
|
|
20230811,155800,860789299,1275,1275,1275,1275,0
|
|
20230811,155700,860789299,1275,1275,1275,1275,0
|
|
20230811,155600,860789299,1275,1275,1275,1275,0
|
|
20230811,155500,860789299,1275,1275,1275,1275,0
|
|
20230811,155400,860789299,1275,1275,1275,1275,0
|
|
20230811,155300,860789299,1275,1275,1275,1275,0
|
|
20230811,155200,860789299,1275,1275,1275,1275,0
|
|
20230811,155100,860789299,1275,1275,1275,1275,0
|
|
20230811,155000,860789299,1275,1275,1275,1275,0
|
|
20230811,154900,860789299,1275,1275,1275,1275,0
|
|
20230811,154800,860789299,1275,1275,1275,1275,0
|
|
20230811,154700,860789299,1275,1275,1275,1275,0
|
|
20230811,154600,860789299,1275,1275,1275,1275,0
|
|
20230811,154500,860789299,1275,1275,1275,1275,0
|
|
20230811,154400,860789299,1275,1275,1275,1275,0
|
|
20230811,154300,860789299,1275,1275,1275,1275,0
|
|
20230811,154200,860789299,1275,1275,1275,1275,0
|
|
20230811,154100,860789299,1275,1275,1275,1275,0
|
|
20230811,154000,860789299,1275,1275,1275,1275,0
|
|
20230811,153900,860789299,1275,1275,1275,1275,0
|
|
20230811,153800,860789299,1275,1275,1275,1275,0
|
|
20230811,153700,860789299,1275,1275,1275,1275,0
|
|
20230811,153600,860789299,1275,1275,1275,1275,0
|
|
20230811,153500,860789299,1275,1275,1275,1275,0
|
|
20230811,153400,860789299,1275,1275,1275,1275,0
|
|
20230811,153300,860789299,1275,1275,1275,1275,0
|
|
20230811,153200,860789299,1275,1275,1275,1275,0
|
|
20230811,153100,860789299,1275,1275,1275,1275,5045
|
|
20230811,153000,860789299,1275,1275,1275,1275,5045
|
|
20230811,152900,854356924,1275,1275,1275,1275,0
|
|
20230811,152800,854356924,1275,1275,1275,1275,0
|
|
20230811,152700,854356924,1275,1275,1275,1275,0
|
|
20230811,152600,854356924,1275,1275,1275,1275,0
|
|
20230811,152500,854356924,1275,1275,1275,1275,0
|
|
20230811,152400,854356924,1275,1275,1275,1275,0
|
|
20230811,152300,854356924,1275,1275,1275,1275,0
|
|
20230811,152200,854356924,1275,1275,1275,1275,0
|
|
20230811,152100,854356924,1275,1275,1275,1275,0
|
|
20230811,152000,854356924,1275,1275,1275,1275,0
|
|
20230811,151900,854356924,1275,1275,1276,1274,4069
|
|
20230811,151800,849165695,1276,1276,1276,1276,16
|
|
20230811,151700,849145279,1276,1276,1276,1276,0
|
|
20230811,151600,849145279,1276,1276,1276,1276,0
|
|
20230811,151500,849145279,1276,1276,1276,1276,3
|
|
20230811,151400,849141451,1275,1274,1275,1274,1489
|
|
20230811,151300,847243167,1274,1274,1274,1273,646
|
|
20230811,151200,846420197,1274,1274,1274,1274,1905
|
|
20230811,151100,843993227,1275,1274,1275,1274,598
|
|
20230811,151000,843231372,1275,1275,1275,1275,45
|
|
20230811,150900,843173997,1275,1275,1275,1274,5013
|
|
20230811,150800,836787430,1275,1275,1275,1275,17
|
|
20230811,150700,836765755,1275,1274,1275,1274,10
|
|
20230811,150600,836753012,1274,1274,1274,1274,1
|
|
20230811,150500,836751738,1274,1275,1275,1274,10
|
|
20230811,150400,836738997,1275,1274,1275,1274,13
|
|
20230811,150300,836722432,1274,1275,1275,1274,231
|
|
20230811,150200,836427917,1274,1274,1274,1274,53
|
|
20230811,150100,836360395,1274,1274,1274,1274,1
|
|
20230811,150000,836359121,1275,1274,1275,1274,16
|
|
20230811,145900,836338731,1274,1274,1274,1274,27
|
|
20230811,145800,836304333,1274,1275,1275,1274,244
|
|
20230811,145700,835993234,1275,1276,1276,1275,514
|
|
20230811,145600,835337785,1276,1276,1276,1276,16
|
|
20230811,145500,835317369,1275,1275,1275,1275,1477
|
|
20230811,145400,833434194,1275,1275,1275,1275,0
|
|
20230811,145300,833434194,1275,1275,1275,1275,667
|
|
20230811,145200,832583769,1276,1276,1276,1276,1
|
|
20230811,145100,832582493,1276,1276,1276,1276,200
|
|
20230811,145000,832327293,1276,1276,1276,1276,4
|
|
20230811,144900,832322189,1276,1276,1276,1276,7
|
|
20230811,144800,832313257,1275,1275,1275,1275,0
|
|
20230811,144700,832313257,1275,1275,1275,1275,0
|
|
20230811,144600,832313257,1275,1275,1275,1275,693
|
|
20230811,144500,831429682,1275,1275,1275,1274,1292
|
|
20230811,144400,829782582,1275,1275,1275,1275,0
|
|
20230811,144300,829782582,1275,1275,1275,1275,0
|
|
20230811,144200,829782582,1275,1275,1275,1275,0
|
|
20230811,144100,829782582,1275,1275,1275,1275,0
|
|
20230811,144000,829782582,1275,1275,1275,1275,1
|
|
20230811,143900,829781307,1276,1276,1276,1276,0
|
|
20230811,143800,829781307,1276,1276,1276,1276,0
|
|
20230811,143700,829781307,1276,1276,1276,1276,20
|
|
20230811,143600,829755787,1276,1276,1276,1276,3
|
|
20230811,143500,829751959,1276,1275,1276,1275,1140
|
|
20230811,143400,828297459,1276,1276,1276,1276,0
|
|
20230811,143300,828297459,1276,1276,1276,1276,0
|
|
20230811,143200,828297459,1276,1276,1276,1276,0
|
|
20230811,143100,828297459,1276,1274,1276,1274,402
|
|
20230811,143000,827784511,1274,1274,1274,1274,300
|
|
20230811,142900,827402311,1275,1275,1275,1275,0
|
|
20230811,142800,827402311,1275,1275,1275,1275,0
|
|
20230811,142700,827402311,1275,1275,1275,1275,0
|
|
20230811,142600,827402311,1275,1274,1275,1274,9
|
|
20230811,142500,827390839,1276,1275,1276,1274,135
|
|
20230811,142400,827218840,1274,1275,1275,1274,648
|
|
20230811,142300,826393286,1275,1275,1275,1275,12
|
|
20230811,142200,826377986,1275,1275,1275,1275,344
|
|
20230811,142100,825939386,1275,1275,1275,1275,0
|
|
20230811,142000,825939386,1275,1275,1275,1275,0
|
|
20230811,141900,825939386,1275,1275,1275,1275,199
|
|
20230811,141800,825685661,1274,1274,1274,1274,788
|
|
20230811,141700,824681749,1275,1273,1275,1273,105
|
|
20230811,141600,824547984,1273,1273,1273,1271,598
|
|
20230811,141500,823787347,1272,1273,1273,1272,917
|
|
20230811,141400,822620724,1276,1273,1276,1273,126
|
|
20230811,141300,822460015,1273,1273,1273,1272,348
|
|
20230811,141200,822017191,1273,1276,1276,1273,1435
|
|
20230811,141100,820187267,1276,1277,1277,1276,3689
|
|
20230811,141000,815476546,1277,1277,1277,1277,5
|
|
20230811,140900,815470161,1278,1277,1278,1277,42
|
|
20230811,140800,815416524,1277,1277,1278,1277,97
|
|
20230811,140700,815292605,1277,1279,1279,1277,433
|
|
20230811,140600,814739469,1279,1279,1279,1279,5
|
|
20230811,140500,814733074,1279,1279,1279,1279,0
|
|
20230811,140400,814733074,1279,1279,1279,1279,1
|
|
20230811,140300,814731795,1279,1279,1279,1279,0
|
|
20230811,140200,814731795,1279,1279,1279,1279,0
|
|
20230811,140100,814731795,1279,1279,1279,1279,0
|
|
20230811,140000,814731795,1279,1280,1280,1279,2035
|
|
20230811,135900,812129020,1280,1280,1280,1280,4
|
|
20230811,135800,812123900,1279,1279,1279,1279,0
|
|
20230811,135700,812123900,1279,1279,1279,1279,5
|
|
20230811,135600,812117505,1279,1279,1279,1279,5
|
|
20230811,135500,812111110,1279,1279,1280,1279,153
|
|
20230811,135400,811915413,1278,1278,1278,1278,0
|
|
20230811,135300,811915413,1278,1278,1278,1278,1
|
|
20230811,135200,811914135,1279,1278,1279,1278,10
|
|
20230811,135100,811901354,1280,1278,1280,1278,41
|
|
20230811,135000,811848948,1278,1278,1278,1278,0
|
|
20230811,134900,811848948,1278,1278,1278,1278,0
|
|
20230811,134800,811848948,1278,1278,1278,1278,0
|
|
20230811,134700,811848948,1278,1278,1278,1278,0
|
|
20230811,134600,811848948,1278,1278,1278,1278,0
|
|
20230811,134500,811848948,1278,1278,1278,1278,0
|
|
20230811,134400,811848948,1278,1278,1278,1278,10
|
|
20230811,134300,811836168,1278,1278,1278,1278,0
|
|
20230811,134200,811836168,1278,1278,1278,1278,280
|
|
20230811,134100,811478328,1278,1278,1278,1278,0
|
|
20230811,134000,811478328,1278,1278,1278,1278,60
|
|
20230811,133900,811401648,1278,1277,1278,1277,124
|
|
20230811,133800,811243228,1281,1281,1281,1281,0
|
|
20230811,133700,811243228,1281,1281,1281,1281,1
|
|
20230811,133600,811241947,1277,1277,1277,1277,0
|
|
20230811,133500,811241947,1277,1279,1279,1277,2000
|
|
20230811,133400,808685641,1279,1279,1279,1279,9
|
|
20230811,133300,808674130,1279,1279,1279,1279,247
|
|
20230811,133200,808358217,1283,1283,1283,1283,0
|
|
20230811,133100,808358217,1283,1277,1284,1277,6741
|
|
20230811,133000,799737007,1278,1277,1278,1277,92
|
|
20230811,132900,799619473,1277,1278,1278,1277,457
|
|
20230811,132800,799035443,1278,1279,1279,1278,700
|
|
20230811,132700,798140168,1280,1280,1280,1280,2
|
|
20230811,132600,798137608,1279,1279,1279,1279,2
|
|
20230811,132500,798135050,1279,1279,1279,1279,36
|
|
20230811,132400,798089006,1278,1278,1278,1278,35
|
|
20230811,132300,798044276,1278,1279,1279,1278,944
|
|
20230811,132200,796837841,1280,1280,1280,1280,13
|
|
20230811,132100,796821201,1280,1280,1280,1280,1
|
|
20230811,132000,796819921,1280,1279,1280,1279,8876
|
|
20230811,131900,785459365,1279,1279,1279,1279,0
|
|
20230811,131800,785459365,1279,1279,1279,1279,5
|
|
20230811,131700,785452970,1279,1279,1279,1279,159
|
|
20230811,131600,785249609,1279,1279,1279,1279,101
|
|
20230811,131500,785120430,1279,1279,1279,1279,1
|
|
20230811,131400,785119151,1279,1279,1279,1279,42
|
|
20230811,131300,785065433,1280,1278,1280,1278,460
|
|
20230811,131200,784477042,1279,1279,1279,1279,10
|
|
20230811,131100,784464252,1279,1282,1282,1279,6219
|
|
20230811,131000,776503563,1283,1284,1284,1283,5917
|
|
20230811,130900,768909448,1284,1285,1285,1284,518
|
|
20230811,130800,768243836,1284,1284,1284,1284,0
|
|
20230811,130700,768243836,1284,1284,1284,1284,0
|
|
20230811,130600,768243836,1284,1284,1284,1284,0
|
|
20230811,130500,768243836,1284,1284,1284,1284,24
|
|
20230811,130400,768213020,1285,1285,1285,1285,20
|
|
20230811,130300,768187320,1285,1285,1285,1285,141
|
|
20230811,130200,768006135,1285,1285,1285,1285,20
|
|
20230811,130100,767980435,1285,1285,1285,1285,1
|
|
20230811,130000,767979150,1285,1285,1285,1285,0
|
|
20230811,125900,767979150,1285,1285,1285,1285,30
|
|
20230811,125800,767940600,1285,1285,1285,1285,0
|
|
20230811,125700,767940600,1285,1284,1285,1284,125
|
|
20230811,125600,767780075,1284,1284,1284,1284,0
|
|
20230811,125500,767780075,1284,1285,1285,1284,51
|
|
20230811,125400,767714541,1285,1285,1285,1285,139
|
|
20230811,125300,767535926,1283,1283,1283,1283,450
|
|
20230811,125200,766958576,1283,1283,1283,1283,253
|
|
20230811,125100,766633977,1283,1283,1283,1283,1
|
|
20230811,125000,766632694,1283,1283,1283,1283,16
|
|
20230811,124900,766612166,1282,1282,1283,1282,168
|
|
20230811,124800,766396787,1282,1282,1282,1282,174
|
|
20230811,124700,766173719,1282,1283,1283,1282,35
|
|
20230811,124600,766128846,1283,1283,1283,1283,15
|
|
20230811,124500,766109601,1282,1285,1285,1282,1473
|
|
20230811,124400,764220322,1285,1285,1285,1285,3
|
|
20230811,124300,764216467,1285,1285,1285,1285,0
|
|
20230811,124200,764216467,1285,1285,1285,1285,0
|
|
20230811,124100,764216467,1285,1285,1285,1285,0
|
|
20230811,124000,764216467,1285,1285,1285,1285,0
|
|
20230811,123900,764216467,1285,1285,1285,1285,1
|
|
20230811,123800,764215182,1282,1282,1282,1282,200
|
|
20230811,123700,763958782,1282,1282,1282,1282,0
|
|
20230811,123600,763958782,1282,1282,1282,1282,1091
|
|
20230811,123500,762560120,1282,1282,1282,1282,55
|
|
20230811,123400,762489610,1282,1282,1282,1282,15
|
|
20230811,123300,762470380,1282,1282,1282,1282,5
|
|
20230811,123200,762463970,1285,1282,1285,1282,6
|
|
20230811,123100,762456266,1282,1282,1282,1282,18
|
|
20230811,123000,762433190,1285,1285,1285,1285,16
|
|
20230811,122900,762412630,1282,1282,1282,1282,355
|
|
20230811,122800,761957520,1285,1285,1285,1285,2
|
|
20230811,122700,761954950,1284,1285,1285,1284,63
|
|
20230811,122600,761874033,1285,1286,1287,1285,120
|
|
20230811,122500,761719700,1287,1287,1287,1287,0
|
|
20230811,122400,761719700,1287,1287,1287,1287,100
|
|
20230811,122300,761591000,1287,1287,1287,1287,0
|
|
20230811,122200,761591000,1287,1287,1287,1287,1
|
|
20230811,122100,761589713,1287,1287,1287,1287,0
|
|
20230811,122000,761589713,1287,1287,1287,1287,0
|
|
20230811,121900,761589713,1287,1287,1287,1287,0
|
|
20230811,121800,761589713,1287,1287,1287,1287,0
|
|
20230811,121700,761589713,1287,1287,1287,1287,0
|
|
20230811,121600,761589713,1287,1287,1287,1287,2
|
|
20230811,121500,761587139,1289,1289,1289,1289,0
|
|
20230811,121400,761587139,1289,1289,1289,1289,0
|
|
20230811,121300,761587139,1289,1288,1289,1288,3
|
|
20230811,121200,761583274,1287,1287,1287,1287,1
|
|
20230811,121100,761581987,1288,1289,1289,1288,391
|
|
20230811,121000,761077990,1289,1289,1289,1289,5
|
|
20230811,120900,761071545,1289,1283,1289,1283,503
|
|
20230811,120800,760426178,1282,1282,1282,1282,0
|
|
20230811,120700,760426178,1282,1282,1282,1282,4
|
|
20230811,120600,760421050,1282,1283,1283,1282,200
|
|
20230811,120500,760164471,1283,1283,1283,1283,101
|
|
20230811,120400,760034888,1283,1283,1283,1283,300
|
|
20230811,120300,759649988,1284,1282,1284,1282,3187
|
|
20230811,120200,755558224,1281,1281,1281,1281,38
|
|
20230811,120100,755509546,1280,1280,1280,1280,0
|
|
20230811,120000,755509546,1280,1280,1280,1280,350
|
|
20230811,115900,755061546,1282,1282,1282,1282,0
|
|
20230811,115800,755061546,1282,1282,1282,1282,0
|
|
20230811,115700,755061546,1282,1282,1282,1282,0
|
|
20230811,115600,755061546,1282,1282,1282,1282,0
|
|
20230811,115500,755061546,1282,1282,1282,1282,230
|
|
20230811,115400,754766686,1282,1282,1282,1282,11
|
|
20230811,115300,754752584,1280,1280,1280,1280,113
|
|
20230811,115200,754607944,1280,1280,1280,1280,0
|
|
20230811,115100,754607944,1280,1280,1280,1280,1
|
|
20230811,115000,754606664,1280,1280,1280,1280,29
|
|
20230811,114900,754569544,1279,1284,1284,1277,8697
|
|
20230811,114800,743437737,1284,1284,1284,1284,150
|
|
20230811,114700,743245137,1285,1287,1287,1285,4513
|
|
20230811,114600,737443134,1287,1287,1287,1287,800
|
|
20230811,114500,736413534,1289,1289,1289,1289,1
|
|
20230811,114400,736412245,1287,1287,1287,1287,0
|
|
20230811,114300,736412245,1287,1287,1287,1287,500
|
|
20230811,114200,735768745,1288,1288,1288,1288,0
|
|
20230811,114100,735768745,1288,1288,1288,1288,0
|
|
20230811,114000,735768745,1288,1288,1288,1288,1251
|
|
20230811,113900,734157457,1288,1290,1290,1288,1194
|
|
20230811,113800,732619073,1289,1289,1289,1289,250
|
|
20230811,113700,732296823,1290,1290,1290,1290,0
|
|
20230811,113600,732296823,1290,1290,1290,1290,500
|
|
20230811,113500,731651823,1290,1290,1290,1290,0
|
|
20230811,113400,731651823,1290,1290,1290,1290,0
|
|
20230811,113300,731651823,1290,1290,1290,1290,111
|
|
20230811,113200,731508633,1290,1290,1290,1290,500
|
|
20230811,113100,730863633,1291,1291,1291,1291,339
|
|
20230811,113000,730425984,1291,1291,1291,1291,0
|
|
20230811,112900,730425984,1291,1292,1292,1291,818
|
|
20230811,112800,729369378,1293,1293,1293,1293,1500
|
|
20230811,112700,727429878,1292,1292,1292,1292,0
|
|
20230811,112600,727429878,1292,1292,1292,1292,298
|
|
20230811,112500,727044862,1291,1291,1291,1291,21
|
|
20230811,112400,727017751,1291,1291,1291,1291,7
|
|
20230811,112300,727008714,1291,1291,1291,1291,83
|
|
20230811,112200,726901561,1291,1291,1291,1291,55
|
|
20230811,112100,726830556,1289,1289,1289,1289,20
|
|
20230811,112000,726804776,1289,1289,1289,1289,0
|
|
20230811,111900,726804776,1289,1289,1289,1289,0
|
|
20230811,111800,726804776,1289,1289,1289,1289,0
|
|
20230811,111700,726804776,1289,1289,1289,1289,570
|
|
20230811,111600,726070046,1289,1289,1289,1289,0
|
|
20230811,111500,726070046,1289,1289,1289,1289,0
|
|
20230811,111400,726070046,1289,1289,1289,1289,1594
|
|
20230811,111300,724015380,1291,1291,1291,1290,8981
|
|
20230811,111200,712423969,1292,1292,1292,1292,0
|
|
20230811,111100,712423969,1292,1292,1292,1292,4
|
|
20230811,111000,712418801,1291,1292,1292,1291,1120
|
|
20230811,110900,710972554,1292,1292,1292,1292,3
|
|
20230811,110800,710968678,1299,1299,1299,1299,0
|
|
20230811,110700,710968678,1299,1299,1299,1299,0
|
|
20230811,110600,710968678,1299,1299,1299,1299,5
|
|
20230811,110500,710962183,1299,1292,1299,1292,9
|
|
20230811,110400,710950520,1299,1299,1299,1299,6
|
|
20230811,110300,710942726,1300,1293,1300,1292,1612
|
|
20230811,110200,708851996,1293,1293,1293,1293,0
|
|
20230811,110100,708851996,1293,1293,1293,1293,10
|
|
20230811,110000,708839066,1293,1293,1293,1293,2
|
|
20230811,105900,708836480,1292,1292,1292,1292,0
|
|
20230811,105800,708836480,1292,1292,1292,1292,0
|
|
20230811,105700,708836480,1292,1292,1292,1292,0
|
|
20230811,105600,708836480,1292,1292,1292,1292,229
|
|
20230811,105500,708540612,1290,1290,1290,1290,279
|
|
20230811,105400,708180702,1290,1290,1290,1290,0
|
|
20230811,105300,708180702,1290,1290,1290,1290,10
|
|
20230811,105200,708167802,1292,1292,1292,1292,0
|
|
20230811,105100,708167802,1292,1291,1292,1290,2279
|
|
20230811,105000,705227307,1291,1291,1291,1291,554
|
|
20230811,104900,704512093,1292,1292,1292,1292,1270
|
|
20230811,104800,702871253,1292,1292,1292,1292,1085
|
|
20230811,104700,701469433,1292,1294,1294,1292,5
|
|
20230811,104600,701462971,1294,1302,1302,1294,845
|
|
20230811,104500,700369525,1302,1302,1302,1302,50
|
|
20230811,104400,700304425,1303,1298,1303,1298,581
|
|
20230811,104300,699547820,1298,1300,1300,1298,1005
|
|
20230811,104200,698243320,1300,1300,1300,1300,100
|
|
20230811,104100,698113320,1300,1299,1304,1299,1030
|
|
20230811,104000,696773500,1300,1300,1300,1300,0
|
|
20230811,103900,696773500,1300,1294,1300,1294,6145
|
|
20230811,103800,688791362,1292,1292,1292,1292,3000
|
|
20230811,103700,684915362,1292,1292,1292,1292,0
|
|
20230811,103600,684915362,1292,1292,1292,1292,0
|
|
20230811,103500,684915362,1292,1292,1292,1292,0
|
|
20230811,103400,684915362,1292,1292,1292,1292,4
|
|
20230811,103300,684910194,1292,1292,1292,1292,98
|
|
20230811,103200,684783578,1292,1292,1292,1292,0
|
|
20230811,103100,684783578,1292,1292,1292,1292,2025
|
|
20230811,103000,682167278,1292,1293,1293,1292,730
|
|
20230811,102900,681223676,1293,1293,1293,1293,21
|
|
20230811,102800,681196523,1294,1294,1294,1294,30
|
|
20230811,102700,681157703,1292,1293,1293,1292,100
|
|
20230811,102600,681028497,1294,1294,1294,1294,0
|
|
20230811,102500,681028497,1294,1294,1294,1294,0
|
|
20230811,102400,681028497,1294,1294,1294,1294,55
|
|
20230811,102300,680957327,1294,1299,1299,1294,2106
|
|
20230811,102200,678227393,1299,1300,1300,1299,889
|
|
20230811,102100,677071808,1300,1299,1300,1299,5240
|
|
20230811,102000,670259866,1300,1300,1300,1300,769
|
|
20230811,101900,669260166,1300,1300,1300,1300,550
|
|
20230811,101800,668545166,1303,1307,1307,1293,2449
|
|
20230811,101700,665373867,1308,1308,1308,1308,25
|
|
20230811,101600,665341167,1310,1315,1315,1310,1533
|
|
20230811,101500,663325747,1315,1311,1315,1311,500
|
|
20230811,101400,662668283,1311,1317,1319,1311,3082
|
|
20230811,101300,658617831,1319,1304,1320,1304,17995
|
|
20230811,101200,635024922,1304,1298,1304,1292,25675
|
|
20230811,101100,601647345,1292,1296,1300,1290,12512
|
|
20230811,101000,585409126,1290,1290,1290,1290,10001
|
|
20230811,100900,572507836,1290,1289,1290,1289,152
|
|
20230811,100800,572311771,1289,1294,1296,1289,2357
|
|
20230811,100700,569260765,1294,1287,1294,1287,3051
|
|
20230811,100600,565318673,1287,1290,1290,1287,15
|
|
20230811,100500,565299353,1293,1294,1294,1293,1928
|
|
20230811,100400,562806443,1293,1289,1293,1289,8156
|
|
20230811,100300,552268276,1286,1286,1286,1286,463
|
|
20230811,100200,551672858,1284,1284,1284,1284,0
|
|
20230811,100100,551672858,1284,1284,1284,1284,1000
|
|
20230811,100000,550388858,1282,1281,1282,1281,3198
|
|
20230811,095900,546291720,1281,1282,1282,1281,6292
|
|
20230811,095800,538231488,1282,1283,1283,1282,100
|
|
20230811,095700,538103287,1281,1279,1281,1279,7417
|
|
20230811,095600,528615424,1279,1279,1279,1279,167
|
|
20230811,095500,528401831,1279,1280,1280,1278,17523
|
|
20230811,095400,505979272,1281,1282,1282,1281,1883
|
|
20230811,095300,503567129,1282,1282,1282,1282,595
|
|
20230811,095200,502804339,1282,1284,1284,1282,4681
|
|
20230811,095100,496801301,1284,1283,1286,1283,219
|
|
20230811,095000,496520086,1285,1285,1285,1285,18
|
|
20230811,094900,496496956,1283,1283,1286,1283,300
|
|
20230811,094800,496111966,1283,1286,1286,1283,3214
|
|
20230811,094700,491988374,1286,1284,1286,1283,1436
|
|
20230811,094600,490145648,1284,1284,1284,1284,1535
|
|
20230811,094500,488174708,1284,1285,1285,1284,889
|
|
20230811,094400,487032757,1285,1285,1285,1285,1886
|
|
20230811,094300,484609247,1285,1286,1286,1285,1092
|
|
20230811,094200,483205846,1286,1286,1286,1285,173
|
|
20230811,094100,482983369,1286,1285,1286,1285,228
|
|
20230811,094000,482690171,1286,1290,1292,1286,4741
|
|
20230811,093900,476580903,1292,1293,1295,1292,6213
|
|
20230811,093800,468539494,1293,1289,1293,1288,4195
|
|
20230811,093700,463119316,1289,1288,1289,1288,2327
|
|
20230811,093600,460122132,1289,1289,1289,1289,55
|
|
20230811,093500,460051237,1289,1288,1289,1288,119
|
|
20230811,093400,459897964,1288,1288,1289,1287,1194
|
|
20230811,093300,458360119,1287,1288,1288,1287,65
|
|
20230811,093200,458276434,1288,1291,1291,1288,323
|
|
20230811,093100,457860376,1291,1289,1292,1288,1146
|
|
20230811,093000,456383757,1289,1287,1290,1287,3735
|
|
20230811,092900,451566942,1287,1287,1287,1287,3361
|
|
20230811,092800,447241335,1287,1288,1288,1287,7926
|
|
20230811,092700,437038070,1289,1288,1290,1288,5478
|
|
20230811,092600,429976426,1288,1291,1291,1288,9765
|
|
20230811,092500,417384116,1291,1291,1291,1290,6388
|
|
20230811,092400,409138963,1293,1298,1298,1293,5421
|
|
20230811,092300,402118134,1298,1296,1298,1296,546
|
|
20230811,092200,401409729,1296,1298,1298,1296,3615
|
|
20230811,092100,396723381,1296,1297,1298,1296,2375
|
|
20230811,092000,393642314,1297,1298,1298,1297,574
|
|
20230811,091900,392897675,1298,1300,1300,1298,2884
|
|
20230811,091800,389151203,1301,1307,1307,1301,3343
|
|
20230811,091700,384793799,1307,1310,1310,1307,1457
|
|
20230811,091600,382885991,1310,1311,1311,1309,4369
|
|
20230811,091500,377160795,1311,1315,1319,1310,12965
|
|
20230811,091400,360116597,1315,1312,1320,1312,6910
|
|
20230811,091300,351039215,1312,1300,1312,1300,9860
|
|
20230811,091200,338148764,1299,1300,1303,1299,4902
|
|
20230811,091100,331769185,1298,1289,1300,1289,6817
|
|
20230811,091000,322954544,1288,1290,1290,1288,1990
|
|
20230811,090900,320391373,1290,1290,1290,1288,1148
|
|
20230811,090800,318910609,1290,1285,1294,1285,4259
|
|
20230811,090700,313424233,1284,1281,1285,1280,8609
|
|
20230811,090600,302398479,1282,1284,1286,1282,6771
|
|
20230811,090500,293695701,1286,1290,1292,1285,12384
|
|
20230811,090400,277744492,1289,1295,1303,1287,23484
|
|
20230811,090300,247414663,1294,1302,1306,1294,20840
|
|
20230811,090200,220365205,1299,1301,1304,1292,18393
|
|
20230811,090100,196530343,1294,1321,1321,1292,54695
|
|
20230811,090000,125082902,1321,1350,1350,1321,93231
|