592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184900,315033449,1341,1341,1341,1341,9932
|
|
20230807,184800,315033449,1341,1341,1341,1341,0
|
|
20230807,184700,315033449,1341,1341,1341,1341,0
|
|
20230807,184600,315033449,1341,1341,1341,1341,0
|
|
20230807,184500,315033449,1341,1341,1341,1341,0
|
|
20230807,184400,315033449,1341,1341,1341,1341,0
|
|
20230807,184300,315033449,1341,1341,1341,1341,0
|
|
20230807,184200,315033449,1341,1341,1341,1341,0
|
|
20230807,184100,315033449,1341,1341,1341,1341,0
|
|
20230807,184000,315033449,1341,1341,1341,1341,0
|
|
20230807,183900,315033449,1341,1341,1341,1341,0
|
|
20230807,183800,315033449,1341,1341,1341,1341,0
|
|
20230807,183700,315033449,1341,1341,1341,1341,0
|
|
20230807,183600,315033449,1341,1341,1341,1341,0
|
|
20230807,183500,315033449,1341,1341,1341,1341,0
|
|
20230807,183400,315033449,1341,1341,1341,1341,0
|
|
20230807,183300,315033449,1341,1341,1341,1341,0
|
|
20230807,183200,315033449,1341,1341,1341,1341,0
|
|
20230807,183100,315033449,1341,1341,1341,1341,0
|
|
20230807,183000,315033449,1341,1341,1341,1341,0
|
|
20230807,182900,315033449,1341,1341,1341,1341,0
|
|
20230807,182800,315033449,1341,1341,1341,1341,0
|
|
20230807,182700,315033449,1341,1341,1341,1341,0
|
|
20230807,182600,315033449,1341,1341,1341,1341,0
|
|
20230807,182500,315033449,1341,1341,1341,1341,0
|
|
20230807,182400,315033449,1341,1341,1341,1341,0
|
|
20230807,182300,315033449,1341,1341,1341,1341,0
|
|
20230807,182200,315033449,1341,1341,1341,1341,0
|
|
20230807,182100,315033449,1341,1341,1341,1341,0
|
|
20230807,182000,315033449,1341,1341,1341,1341,0
|
|
20230807,181900,315033449,1341,1341,1341,1341,9932
|
|
20230807,181800,315033449,1341,1341,1341,1341,0
|
|
20230807,181700,315033449,1341,1341,1341,1341,0
|
|
20230807,181600,315033449,1341,1341,1341,1341,0
|
|
20230807,181500,315033449,1341,1341,1341,1341,0
|
|
20230807,181400,315033449,1341,1341,1341,1341,0
|
|
20230807,181300,315033449,1341,1341,1341,1341,0
|
|
20230807,181200,315033449,1341,1341,1341,1341,0
|
|
20230807,181100,315033449,1341,1341,1341,1341,0
|
|
20230807,181000,315033449,1341,1341,1341,1341,0
|
|
20230807,180900,315033449,1341,1341,1341,1341,0
|
|
20230807,180800,315033449,1341,1341,1341,1341,0
|
|
20230807,180700,315033449,1341,1341,1341,1341,0
|
|
20230807,180600,315033449,1341,1341,1341,1341,0
|
|
20230807,180500,315033449,1341,1341,1341,1341,0
|
|
20230807,180400,315033449,1341,1341,1341,1341,0
|
|
20230807,180300,315033449,1341,1341,1341,1341,0
|
|
20230807,180200,315033449,1341,1341,1341,1341,0
|
|
20230807,180100,315033449,1341,1341,1341,1341,0
|
|
20230807,180000,315033449,1341,1341,1341,1341,0
|
|
20230807,175900,315033449,1341,1341,1341,1341,0
|
|
20230807,175800,315033449,1341,1341,1341,1341,0
|
|
20230807,175700,315033449,1341,1341,1341,1341,0
|
|
20230807,175600,315033449,1341,1341,1341,1341,0
|
|
20230807,175500,315033449,1341,1341,1341,1341,0
|
|
20230807,175400,315033449,1341,1341,1341,1341,0
|
|
20230807,175300,315033449,1341,1341,1341,1341,0
|
|
20230807,175200,315033449,1341,1341,1341,1341,0
|
|
20230807,175100,315033449,1341,1341,1341,1341,0
|
|
20230807,175000,315033449,1341,1341,1341,1341,0
|
|
20230807,174900,315033449,1341,1341,1341,1341,9932
|
|
20230807,174800,315033449,1341,1341,1341,1341,0
|
|
20230807,174700,315033449,1341,1341,1341,1341,0
|
|
20230807,174600,315033449,1341,1341,1341,1341,0
|
|
20230807,174500,315033449,1341,1341,1341,1341,0
|
|
20230807,174400,315033449,1341,1341,1341,1341,0
|
|
20230807,174300,315033449,1341,1341,1341,1341,0
|
|
20230807,174200,315033449,1341,1341,1341,1341,0
|
|
20230807,174100,315033449,1341,1341,1341,1341,0
|
|
20230807,174000,315033449,1341,1341,1341,1341,0
|
|
20230807,173900,315033449,1341,1341,1341,1341,0
|
|
20230807,173800,315033449,1341,1341,1341,1341,0
|
|
20230807,173700,315033449,1341,1341,1341,1341,0
|
|
20230807,173600,315033449,1341,1341,1341,1341,0
|
|
20230807,173500,315033449,1341,1341,1341,1341,0
|
|
20230807,173400,315033449,1341,1341,1341,1341,0
|
|
20230807,173300,315033449,1341,1341,1341,1341,0
|
|
20230807,173200,315033449,1341,1341,1341,1341,0
|
|
20230807,173100,315033449,1341,1341,1341,1341,0
|
|
20230807,173000,315033449,1341,1341,1341,1341,0
|
|
20230807,172900,315033449,1341,1341,1341,1341,0
|
|
20230807,172800,315033449,1341,1341,1341,1341,0
|
|
20230807,172700,315033449,1341,1341,1341,1341,0
|
|
20230807,172600,315033449,1341,1341,1341,1341,0
|
|
20230807,172500,315033449,1341,1341,1341,1341,0
|
|
20230807,172400,315033449,1341,1341,1341,1341,0
|
|
20230807,172300,315033449,1341,1341,1341,1341,0
|
|
20230807,172200,315033449,1341,1341,1341,1341,0
|
|
20230807,172100,315033449,1341,1341,1341,1341,0
|
|
20230807,172000,315033449,1341,1341,1341,1341,0
|
|
20230807,171900,315033449,1341,1341,1341,1341,9932
|
|
20230807,171800,315033449,1341,1341,1341,1341,0
|
|
20230807,171700,315033449,1341,1341,1341,1341,0
|
|
20230807,171600,315033449,1341,1341,1341,1341,0
|
|
20230807,171500,315033449,1341,1341,1341,1341,0
|
|
20230807,171400,315033449,1341,1341,1341,1341,0
|
|
20230807,171300,315033449,1341,1341,1341,1341,0
|
|
20230807,171200,315033449,1341,1341,1341,1341,0
|
|
20230807,171100,315033449,1341,1341,1341,1341,0
|
|
20230807,171000,315033449,1341,1341,1341,1341,0
|
|
20230807,170900,315033449,1341,1341,1341,1341,0
|
|
20230807,170800,315033449,1341,1341,1341,1341,0
|
|
20230807,170700,315033449,1341,1341,1341,1341,0
|
|
20230807,170600,315033449,1341,1341,1341,1341,0
|
|
20230807,170500,315033449,1341,1341,1341,1341,0
|
|
20230807,170400,315033449,1341,1341,1341,1341,0
|
|
20230807,170300,315033449,1341,1341,1341,1341,0
|
|
20230807,170200,315033449,1341,1341,1341,1341,0
|
|
20230807,170100,315033449,1341,1341,1341,1341,0
|
|
20230807,170000,315033449,1341,1341,1341,1341,0
|
|
20230807,165900,315033449,1341,1341,1341,1341,0
|
|
20230807,165800,315033449,1341,1341,1341,1341,0
|
|
20230807,165700,315033449,1341,1341,1341,1341,0
|
|
20230807,165600,315033449,1341,1341,1341,1341,0
|
|
20230807,165500,315033449,1341,1341,1341,1341,0
|
|
20230807,165400,315033449,1341,1341,1341,1341,0
|
|
20230807,165300,315033449,1341,1341,1341,1341,0
|
|
20230807,165200,315033449,1341,1341,1341,1341,0
|
|
20230807,165100,315033449,1341,1341,1341,1341,0
|
|
20230807,165000,315033449,1341,1341,1341,1341,0
|
|
20230807,164900,315033449,1341,1341,1341,1341,9932
|
|
20230807,164800,315033449,1341,1341,1341,1341,0
|
|
20230807,164700,315033449,1341,1341,1341,1341,0
|
|
20230807,164600,315033449,1341,1341,1341,1341,0
|
|
20230807,164500,315033449,1341,1341,1341,1341,0
|
|
20230807,164400,315033449,1341,1341,1341,1341,0
|
|
20230807,164300,315033449,1341,1341,1341,1341,0
|
|
20230807,164200,315033449,1341,1341,1341,1341,0
|
|
20230807,164100,315033449,1341,1341,1341,1341,0
|
|
20230807,164000,315033449,1341,1341,1341,1341,0
|
|
20230807,163900,315033449,1341,1341,1341,1341,0
|
|
20230807,163800,315033449,1341,1341,1341,1341,0
|
|
20230807,163700,315033449,1341,1341,1341,1341,0
|
|
20230807,163600,315033449,1341,1341,1341,1341,0
|
|
20230807,163500,315033449,1341,1341,1341,1341,0
|
|
20230807,163400,315033449,1341,1341,1341,1341,0
|
|
20230807,163300,315033449,1341,1341,1341,1341,0
|
|
20230807,163200,315033449,1341,1341,1341,1341,0
|
|
20230807,163100,315033449,1341,1341,1341,1341,0
|
|
20230807,163000,315033449,1341,1341,1341,1341,0
|
|
20230807,162900,315033449,1341,1341,1341,1341,0
|
|
20230807,162800,315033449,1341,1341,1341,1341,0
|
|
20230807,162700,315033449,1341,1341,1341,1341,0
|
|
20230807,162600,315033449,1341,1341,1341,1341,0
|
|
20230807,162500,315033449,1341,1341,1341,1341,0
|
|
20230807,162400,315033449,1341,1341,1341,1341,0
|
|
20230807,162300,315033449,1341,1341,1341,1341,0
|
|
20230807,162200,315033449,1341,1341,1341,1341,0
|
|
20230807,162100,315033449,1341,1341,1341,1341,0
|
|
20230807,162000,315033449,1341,1341,1341,1341,0
|
|
20230807,161900,315033449,1341,1341,1341,1341,9932
|
|
20230807,161800,315033449,1341,1341,1341,1341,0
|
|
20230807,161700,315033449,1341,1341,1341,1341,0
|
|
20230807,161600,315033449,1341,1341,1341,1341,0
|
|
20230807,161500,315033449,1341,1341,1341,1341,0
|
|
20230807,161400,315033449,1341,1341,1341,1341,0
|
|
20230807,161300,315033449,1341,1341,1341,1341,0
|
|
20230807,161200,315033449,1341,1341,1341,1341,0
|
|
20230807,161100,315033449,1341,1341,1341,1341,0
|
|
20230807,161000,315033449,1341,1341,1341,1341,0
|
|
20230807,160900,315033449,1341,1341,1341,1341,0
|
|
20230807,160800,315033449,1341,1341,1341,1341,0
|
|
20230807,160700,315033449,1341,1341,1341,1341,0
|
|
20230807,160600,315033449,1341,1341,1341,1341,0
|
|
20230807,160500,315033449,1341,1341,1341,1341,0
|
|
20230807,160400,315033449,1341,1341,1341,1341,0
|
|
20230807,160300,315033449,1341,1341,1341,1341,0
|
|
20230807,160200,315033449,1341,1341,1341,1341,0
|
|
20230807,160100,315033449,1341,1341,1341,1341,0
|
|
20230807,160000,315033449,1341,1341,1341,1341,0
|
|
20230807,155900,315033449,1341,1341,1341,1341,0
|
|
20230807,155800,315033449,1341,1341,1341,1341,0
|
|
20230807,155700,315033449,1341,1341,1341,1341,0
|
|
20230807,155600,315033449,1341,1341,1341,1341,0
|
|
20230807,155500,315033449,1341,1341,1341,1341,0
|
|
20230807,155400,315033449,1341,1341,1341,1341,0
|
|
20230807,155300,315033449,1341,1341,1341,1341,0
|
|
20230807,155200,315033449,1341,1341,1341,1341,0
|
|
20230807,155100,315033449,1341,1341,1341,1341,0
|
|
20230807,155000,315033449,1341,1341,1341,1341,0
|
|
20230807,154900,315033449,1341,1341,1341,1341,9932
|
|
20230807,154800,315033449,1341,1341,1341,1341,0
|
|
20230807,154700,315033449,1341,1341,1341,1341,0
|
|
20230807,154600,315033449,1341,1341,1341,1341,0
|
|
20230807,154500,315033449,1341,1341,1341,1341,0
|
|
20230807,154400,315033449,1341,1341,1341,1341,0
|
|
20230807,154300,315033449,1341,1341,1341,1341,0
|
|
20230807,154200,315033449,1341,1341,1341,1341,0
|
|
20230807,154100,315033449,1341,1341,1341,1341,0
|
|
20230807,154000,315033449,1341,1341,1341,1341,0
|
|
20230807,153900,315033449,1341,1341,1341,1341,0
|
|
20230807,153800,315033449,1341,1341,1341,1341,0
|
|
20230807,153700,315033449,1341,1341,1341,1341,0
|
|
20230807,153600,315033449,1341,1341,1341,1341,0
|
|
20230807,153500,315033449,1341,1341,1341,1341,0
|
|
20230807,153400,315033449,1341,1341,1341,1341,0
|
|
20230807,153300,315033449,1341,1341,1341,1341,0
|
|
20230807,153200,315033449,1341,1341,1341,1341,0
|
|
20230807,153100,315033449,1341,1341,1341,1341,0
|
|
20230807,153000,315033449,1341,1341,1341,1341,9932
|
|
20230807,152900,301714637,1341,1341,1341,1341,0
|
|
20230807,152800,301714637,1341,1341,1341,1341,0
|
|
20230807,152700,301714637,1341,1341,1341,1341,0
|
|
20230807,152600,301714637,1341,1341,1341,1341,0
|
|
20230807,152500,301714637,1341,1341,1341,1341,0
|
|
20230807,152400,301714637,1341,1341,1341,1341,0
|
|
20230807,152300,301714637,1341,1341,1341,1341,0
|
|
20230807,152200,301714637,1341,1341,1341,1341,0
|
|
20230807,152100,301714637,1341,1341,1341,1341,0
|
|
20230807,152000,301714637,1341,1341,1341,1341,0
|
|
20230807,151900,301714637,1341,1340,1346,1340,6163
|
|
20230807,151800,293452115,1341,1346,1346,1341,4530
|
|
20230807,151700,287366302,1346,1343,1351,1343,1362
|
|
20230807,151600,285534353,1345,1345,1345,1345,450
|
|
20230807,151500,284929103,1343,1345,1345,1343,63
|
|
20230807,151400,284844422,1345,1345,1345,1345,582
|
|
20230807,151300,284061632,1343,1343,1343,1343,6
|
|
20230807,151200,284053574,1345,1342,1345,1342,77
|
|
20230807,151100,283950066,1342,1342,1342,1342,6
|
|
20230807,151000,283942014,1345,1342,1345,1342,12
|
|
20230807,150900,283925880,1341,1342,1342,1341,28
|
|
20230807,150800,283888313,1345,1345,1345,1342,226
|
|
20230807,150700,283584361,1345,1344,1351,1342,265
|
|
20230807,150600,283227911,1341,1341,1341,1341,6
|
|
20230807,150500,283219865,1341,1341,1341,1341,0
|
|
20230807,150400,283219865,1341,1341,1341,1341,6
|
|
20230807,150300,283211819,1350,1350,1350,1350,1
|
|
20230807,150200,283210469,1342,1342,1342,1342,6
|
|
20230807,150100,283202417,1352,1341,1352,1341,206
|
|
20230807,150000,282924330,1341,1341,1341,1341,6
|
|
20230807,145900,282916284,1341,1341,1341,1341,11
|
|
20230807,145800,282901533,1341,1341,1341,1341,0
|
|
20230807,145700,282901533,1341,1341,1341,1341,6
|
|
20230807,145600,282893487,1352,1341,1352,1341,296
|
|
20230807,145500,282494302,1340,1340,1341,1340,118
|
|
20230807,145400,282336169,1340,1340,1340,1340,20
|
|
20230807,145300,282309369,1340,1340,1340,1340,3
|
|
20230807,145200,282305349,1340,1340,1340,1340,9
|
|
20230807,145100,282293289,1346,1346,1346,1346,101
|
|
20230807,145000,282157343,1346,1340,1346,1340,20
|
|
20230807,144900,282130483,1340,1340,1340,1340,3
|
|
20230807,144800,282126463,1340,1340,1340,1340,9
|
|
20230807,144700,282114403,1346,1346,1346,1346,3
|
|
20230807,144600,282110365,1346,1347,1351,1346,3736
|
|
20230807,144500,277066724,1349,1346,1349,1346,115
|
|
20230807,144400,276911896,1349,1346,1349,1346,7
|
|
20230807,144300,276902468,1346,1346,1346,1346,9
|
|
20230807,144200,276890354,1346,1345,1346,1345,3
|
|
20230807,144100,276886318,1344,1344,1344,1344,6
|
|
20230807,144000,276878254,1355,1343,1355,1343,260
|
|
20230807,143900,276528189,1343,1340,1350,1340,16789
|
|
20230807,143800,253885913,1340,1338,1340,1338,2061
|
|
20230807,143700,251124243,1338,1337,1339,1337,739
|
|
20230807,143600,250134851,1337,1336,1337,1336,20
|
|
20230807,143500,250108118,1336,1336,1336,1336,7117
|
|
20230807,143400,240599806,1336,1336,1336,1336,323
|
|
20230807,143300,240168278,1336,1336,1336,1336,6
|
|
20230807,143200,240160262,1336,1336,1336,1336,25
|
|
20230807,143100,240126862,1336,1336,1336,1336,19
|
|
20230807,143000,240101478,1336,1336,1338,1336,11
|
|
20230807,142900,240086773,1337,1337,1337,1337,13
|
|
20230807,142800,240069392,1338,1337,1338,1337,27
|
|
20230807,142700,240033291,1337,1337,1337,1337,17
|
|
20230807,142600,240010562,1337,1337,1337,1337,7
|
|
20230807,142500,240001203,1337,1337,1337,1337,16
|
|
20230807,142400,239979811,1337,1337,1337,1336,662
|
|
20230807,142300,239094732,1336,1336,1336,1336,8
|
|
20230807,142200,239084044,1337,1336,1337,1336,139
|
|
20230807,142100,238898215,1337,1337,1337,1337,8
|
|
20230807,142000,238887519,1337,1337,1337,1337,13
|
|
20230807,141900,238870138,1337,1337,1337,1337,21
|
|
20230807,141800,238842061,1338,1337,1338,1337,33
|
|
20230807,141700,238797922,1337,1337,1337,1337,4
|
|
20230807,141600,238792574,1337,1337,1337,1337,35
|
|
20230807,141500,238745779,1337,1336,1337,1336,313
|
|
20230807,141400,238327307,1336,1337,1337,1336,161
|
|
20230807,141300,238112052,1337,1337,1337,1337,22
|
|
20230807,141200,238082638,1338,1336,1338,1336,2217
|
|
20230807,141100,235116881,1336,1336,1336,1336,33
|
|
20230807,141000,235072793,1336,1336,1336,1336,7
|
|
20230807,140900,235063441,1336,1336,1336,1336,3583
|
|
20230807,140800,230276553,1336,1336,1337,1336,814
|
|
20230807,140700,229189048,1336,1336,1336,1336,523
|
|
20230807,140600,228490320,1336,1336,1336,1336,10
|
|
20230807,140500,228476960,1336,1336,1336,1336,16
|
|
20230807,140400,228455584,1336,1337,1337,1336,17
|
|
20230807,140300,228432862,1336,1336,1336,1336,8
|
|
20230807,140200,228422174,1336,1337,1339,1336,1702
|
|
20230807,140100,226146603,1338,1337,1338,1337,7
|
|
20230807,140000,226137243,1338,1336,1339,1336,32
|
|
20230807,135900,226094440,1336,1336,1336,1336,29
|
|
20230807,135800,226055696,1336,1336,1336,1336,4
|
|
20230807,135700,226050352,1336,1336,1336,1336,21
|
|
20230807,135600,226022296,1336,1336,1336,1336,12
|
|
20230807,135500,226006264,1336,1337,1339,1336,162
|
|
20230807,135400,225789610,1337,1336,1337,1336,7
|
|
20230807,135300,225780252,1336,1336,1336,1336,28
|
|
20230807,135200,225742844,1336,1336,1337,1336,22
|
|
20230807,135100,225713451,1336,1336,1336,1336,16
|
|
20230807,135000,225692075,1336,1336,1336,1336,20
|
|
20230807,134900,225665355,1336,1336,1336,1336,22
|
|
20230807,134800,225635963,1336,1336,1336,1336,10
|
|
20230807,134700,225622603,1337,1337,1337,1337,640
|
|
20230807,134600,224766923,1337,1337,1337,1337,6
|
|
20230807,134500,224758901,1338,1337,1338,1337,16
|
|
20230807,134400,224737499,1337,1337,1337,1337,219
|
|
20230807,134300,224444696,1337,1337,1337,1337,6
|
|
20230807,134200,224436674,1337,1337,1337,1337,32
|
|
20230807,134100,224393890,1339,1338,1339,1337,27
|
|
20230807,134000,224357765,1337,1337,1337,1337,740
|
|
20230807,133900,223368385,1337,1337,1337,1337,25
|
|
20230807,133800,223334960,1337,1337,1337,1337,6
|
|
20230807,133700,223326938,1337,1337,1337,1337,26
|
|
20230807,133600,223292176,1337,1338,1338,1337,44
|
|
20230807,133500,223233346,1337,1337,1337,1337,0
|
|
20230807,133400,223233346,1337,1337,1337,1337,12
|
|
20230807,133300,223217302,1337,1338,1338,1336,5121
|
|
20230807,133200,216375548,1336,1337,1337,1336,523
|
|
20230807,133100,215676727,1337,1337,1337,1337,7
|
|
20230807,133000,215667368,1336,1337,1338,1336,1077
|
|
20230807,132900,214228322,1336,1336,1336,1336,6
|
|
20230807,132800,214220306,1336,1336,1336,1336,7
|
|
20230807,132700,214210954,1336,1336,1336,1336,39
|
|
20230807,132600,214158850,1336,1335,1336,1335,4268
|
|
20230807,132500,208456805,1335,1335,1335,1335,15
|
|
20230807,132400,208436780,1335,1335,1335,1335,14
|
|
20230807,132300,208418090,1335,1335,1335,1335,16
|
|
20230807,132200,208396730,1335,1335,1335,1335,6
|
|
20230807,132100,208388720,1335,1335,1335,1335,28
|
|
20230807,132000,208351340,1335,1336,1336,1335,14
|
|
20230807,131900,208332649,1335,1335,1335,1335,1
|
|
20230807,131800,208331314,1335,1335,1335,1335,21
|
|
20230807,131700,208303279,1335,1335,1335,1335,9
|
|
20230807,131600,208291264,1335,1335,1335,1335,6
|
|
20230807,131500,208283254,1335,1335,1335,1335,22
|
|
20230807,131400,208253884,1336,1336,1336,1336,0
|
|
20230807,131300,208253884,1336,1336,1336,1336,87
|
|
20230807,131200,208137652,1336,1337,1337,1336,60
|
|
20230807,131100,208057446,1337,1337,1337,1337,6
|
|
20230807,131000,208049424,1337,1337,1337,1337,29
|
|
20230807,130900,208010651,1337,1337,1337,1337,13
|
|
20230807,130800,207993270,1337,1338,1338,1337,230
|
|
20230807,130700,207685536,1338,1338,1338,1338,25
|
|
20230807,130600,207652086,1338,1338,1338,1338,6
|
|
20230807,130500,207644058,1338,1338,1338,1338,0
|
|
20230807,130400,207644058,1338,1339,1340,1338,93
|
|
20230807,130300,207519557,1339,1339,1339,1339,0
|
|
20230807,130200,207519557,1339,1340,1340,1339,10
|
|
20230807,130100,207506166,1339,1339,1339,1339,32
|
|
20230807,130000,207463318,1338,1338,1338,1338,23
|
|
20230807,125900,207432544,1334,1334,1334,1334,6
|
|
20230807,125800,207424540,1333,1339,1339,1333,2628
|
|
20230807,125700,203919409,1338,1338,1338,1338,198
|
|
20230807,125600,203654485,1339,1339,1339,1339,119
|
|
20230807,125500,203495144,1339,1339,1339,1339,20
|
|
20230807,125400,203468364,1339,1340,1340,1339,12
|
|
20230807,125300,203452286,1339,1339,1339,1339,13
|
|
20230807,125200,203434879,1339,1336,1339,1336,74
|
|
20230807,125100,203335856,1335,1334,1335,1334,26
|
|
20230807,125000,203301156,1334,1334,1334,1334,6
|
|
20230807,124900,203293152,1333,1334,1334,1333,227
|
|
20230807,124800,202990370,1334,1334,1334,1334,11
|
|
20230807,124700,202975696,1334,1334,1334,1334,11
|
|
20230807,124600,202961022,1334,1335,1335,1334,17
|
|
20230807,124500,202938343,1334,1334,1334,1334,16
|
|
20230807,124400,202916999,1335,1335,1335,1335,1
|
|
20230807,124300,202915664,1335,1335,1335,1334,24
|
|
20230807,124200,202883646,1334,1334,1334,1334,3
|
|
20230807,124100,202879644,1334,1335,1335,1334,2497
|
|
20230807,124000,199548421,1335,1335,1336,1335,25
|
|
20230807,123900,199515042,1336,1336,1336,1335,17
|
|
20230807,123800,199492336,1336,1336,1336,1336,1515
|
|
20230807,123700,197468296,1336,1336,1336,1336,6
|
|
20230807,123600,197460280,1336,1336,1336,1336,6
|
|
20230807,123500,197452264,1338,1338,1338,1338,15
|
|
20230807,123400,197432194,1338,1338,1338,1338,19
|
|
20230807,123300,197406772,1338,1338,1338,1338,1
|
|
20230807,123200,197405434,1338,1338,1338,1338,31
|
|
20230807,123100,197363956,1339,1339,1339,1339,39
|
|
20230807,123000,197311735,1338,1338,1338,1338,6
|
|
20230807,122900,197303707,1338,1338,1338,1338,33
|
|
20230807,122800,197259553,1338,1338,1338,1338,15
|
|
20230807,122700,197239483,1338,1338,1338,1336,13
|
|
20230807,122600,197222101,1338,1338,1338,1338,14
|
|
20230807,122500,197203369,1338,1338,1338,1338,9
|
|
20230807,122400,197191327,1338,1338,1338,1338,8
|
|
20230807,122300,197180623,1338,1338,1338,1338,17
|
|
20230807,122200,197157877,1338,1338,1338,1338,9
|
|
20230807,122100,197145835,1338,1338,1338,1338,8
|
|
20230807,122000,197135131,1338,1338,1338,1338,29
|
|
20230807,121900,197096329,1338,1338,1338,1338,10
|
|
20230807,121800,197082949,1338,1338,1338,1338,23
|
|
20230807,121700,197052175,1338,1339,1339,1338,11
|
|
20230807,121600,197037456,1338,1338,1339,1338,96
|
|
20230807,121500,196908923,1338,1338,1338,1338,35
|
|
20230807,121400,196862093,1338,1339,1339,1338,23
|
|
20230807,121300,196831318,1338,1338,1338,1338,14
|
|
20230807,121200,196812586,1338,1338,1338,1338,4
|
|
20230807,121100,196807234,1338,1339,1339,1338,29
|
|
20230807,121000,196768427,1340,1339,1340,1339,675
|
|
20230807,120900,195864601,1339,1338,1339,1337,1345
|
|
20230807,120800,194063667,1337,1337,1337,1337,13
|
|
20230807,120700,194046286,1337,1339,1339,1337,24
|
|
20230807,120600,194014179,1338,1338,1338,1337,19
|
|
20230807,120500,193988763,1338,1339,1339,1338,959
|
|
20230807,120400,192704669,1338,1338,1338,1338,6
|
|
20230807,120300,192696641,1339,1338,1339,1338,26
|
|
20230807,120200,192661850,1338,1338,1338,1338,8
|
|
20230807,120100,192651146,1340,1338,1340,1338,839
|
|
20230807,120000,191528486,1339,1339,1339,1339,223
|
|
20230807,115900,191229889,1340,1338,1340,1338,1013
|
|
20230807,115800,189873435,1338,1338,1338,1338,0
|
|
20230807,115700,189873435,1338,1338,1338,1338,40
|
|
20230807,115600,189819915,1338,1338,1338,1338,19
|
|
20230807,115500,189794493,1339,1338,1339,1338,57
|
|
20230807,115400,189718182,1338,1338,1338,1338,11
|
|
20230807,115300,189703464,1338,1338,1338,1338,25
|
|
20230807,115200,189670014,1337,1337,1337,1337,18
|
|
20230807,115100,189645948,1335,1335,1335,1335,0
|
|
20230807,115000,189645948,1335,1335,1335,1335,6
|
|
20230807,114900,189637938,1340,1337,1340,1333,2037
|
|
20230807,114800,186920345,1337,1340,1340,1337,19
|
|
20230807,114700,186894906,1339,1339,1339,1339,9
|
|
20230807,114600,186882855,1337,1339,1339,1337,23
|
|
20230807,114500,186852070,1339,1339,1339,1339,15
|
|
20230807,114400,186831985,1334,1339,1339,1333,1238
|
|
20230807,114300,185179918,1339,1339,1339,1339,7
|
|
20230807,114200,185170545,1338,1338,1338,1338,250
|
|
20230807,114100,184836045,1337,1336,1337,1336,119
|
|
20230807,114000,184677036,1336,1336,1336,1336,9
|
|
20230807,113900,184665012,1335,1334,1335,1334,20
|
|
20230807,113800,184638318,1334,1334,1334,1334,0
|
|
20230807,113700,184638318,1334,1334,1334,1334,6
|
|
20230807,113600,184630314,1336,1334,1338,1334,46
|
|
20230807,113500,184568814,1333,1336,1336,1332,2015
|
|
20230807,113400,181884066,1333,1333,1333,1333,120
|
|
20230807,113300,181724106,1333,1341,1341,1333,2006
|
|
20230807,113200,179048658,1341,1341,1341,1341,8
|
|
20230807,113100,179037930,1341,1341,1341,1341,20
|
|
20230807,113000,179011110,1341,1342,1342,1341,68
|
|
20230807,112900,178919860,1342,1342,1342,1342,6
|
|
20230807,112800,178911808,1342,1342,1342,1342,32
|
|
20230807,112700,178868864,1343,1341,1343,1341,106
|
|
20230807,112600,178726518,1342,1342,1342,1342,5
|
|
20230807,112500,178719808,1342,1342,1342,1342,86
|
|
20230807,112400,178604396,1343,1343,1343,1343,200
|
|
20230807,112300,178335796,1342,1341,1342,1341,118
|
|
20230807,112200,178177444,1341,1334,1341,1334,19
|
|
20230807,112100,178151993,1334,1334,1334,1334,2
|
|
20230807,112000,178149325,1333,1342,1343,1332,75489
|
|
20230807,111900,77469829,1341,1340,1341,1340,30
|
|
20230807,111800,77429609,1339,1340,1340,1339,7
|
|
20230807,111700,77420235,1339,1339,1339,1339,6
|
|
20230807,111600,77412201,1339,1339,1339,1339,21
|
|
20230807,111500,77384082,1340,1339,1340,1339,17
|
|
20230807,111400,77361310,1339,1339,1339,1339,23
|
|
20230807,111300,77330513,1339,1340,1340,1339,58
|
|
20230807,111200,77252795,1340,1340,1340,1340,9
|
|
20230807,111100,77240735,1340,1340,1340,1340,6
|
|
20230807,111000,77232695,1341,1341,1341,1340,15
|
|
20230807,110900,77212593,1340,1341,1341,1340,33
|
|
20230807,110800,77168356,1341,1340,1341,1340,140
|
|
20230807,110700,76980748,1339,1336,1339,1336,35
|
|
20230807,110600,76933927,1335,1335,1335,1335,6
|
|
20230807,110500,76925917,1340,1336,1340,1336,84
|
|
20230807,110400,76813496,1335,1336,1336,1335,132
|
|
20230807,110300,76637250,1335,1335,1335,1335,1
|
|
20230807,110200,76635915,1335,1335,1335,1335,10
|
|
20230807,110100,76622565,1338,1338,1338,1338,13
|
|
20230807,110000,76605171,1337,1336,1337,1335,30
|
|
20230807,105900,76565085,1335,1334,1335,1334,9
|
|
20230807,105800,76553076,1335,1335,1335,1335,500
|
|
20230807,105700,75885576,1335,1335,1335,1335,7
|
|
20230807,105600,75876231,1335,1335,1335,1335,0
|
|
20230807,105500,75876231,1335,1335,1335,1334,219
|
|
20230807,105400,75583872,1335,1335,1335,1335,80
|
|
20230807,105300,75477072,1334,1335,1335,1334,178
|
|
20230807,105200,75239486,1335,1338,1338,1335,903
|
|
20230807,105100,74033185,1337,1339,1340,1337,26
|
|
20230807,105000,73998375,1338,1339,1340,1338,1003
|
|
20230807,104900,72654363,1340,1340,1340,1340,1565
|
|
20230807,104800,70557263,1341,1341,1341,1341,288
|
|
20230807,104700,70171055,1341,1341,1341,1341,28
|
|
20230807,104600,70133507,1340,1341,1341,1340,106
|
|
20230807,104500,69991367,1340,1340,1340,1340,2
|
|
20230807,104400,69988687,1340,1341,1341,1340,36
|
|
20230807,104300,69940417,1341,1341,1341,1341,70
|
|
20230807,104200,69846547,1341,1341,1341,1341,963
|
|
20230807,104100,68555164,1341,1342,1342,1341,618
|
|
20230807,104000,67725826,1342,1342,1342,1342,10
|
|
20230807,103900,67712406,1341,1341,1341,1341,471
|
|
20230807,103800,67080795,1341,1341,1341,1341,13
|
|
20230807,103700,67063362,1341,1341,1341,1341,6
|
|
20230807,103600,67055316,1342,1342,1343,1342,290
|
|
20230807,103500,66666036,1342,1342,1342,1342,114
|
|
20230807,103400,66513048,1342,1341,1342,1341,206
|
|
20230807,103300,66236602,1341,1341,1341,1341,0
|
|
20230807,103200,66236602,1341,1341,1341,1341,12
|
|
20230807,103100,66220510,1341,1341,1341,1341,0
|
|
20230807,103000,66220510,1341,1342,1342,1341,18
|
|
20230807,102900,66196360,1342,1342,1342,1342,0
|
|
20230807,102800,66196360,1342,1347,1347,1342,2108
|
|
20230807,102700,63360824,1348,1347,1348,1346,209
|
|
20230807,102600,63079306,1348,1349,1349,1348,173
|
|
20230807,102500,62846030,1350,1350,1350,1349,23
|
|
20230807,102400,62814986,1350,1350,1350,1350,101
|
|
20230807,102300,62678636,1350,1350,1350,1349,506
|
|
20230807,102200,61995542,1350,1350,1350,1350,100
|
|
20230807,102100,61860542,1349,1349,1349,1349,23
|
|
20230807,102000,61829515,1350,1350,1350,1349,406
|
|
20230807,101900,61281421,1350,1348,1350,1348,3799
|
|
20230807,101800,56153069,1347,1342,1347,1342,327
|
|
20230807,101700,55713568,1345,1342,1345,1342,7
|
|
20230807,101600,55704161,1345,1345,1345,1345,0
|
|
20230807,101500,55704161,1345,1345,1345,1345,139
|
|
20230807,101400,55517206,1345,1345,1345,1345,0
|
|
20230807,101300,55517206,1345,1345,1345,1345,82
|
|
20230807,101200,55406916,1345,1345,1345,1345,2
|
|
20230807,101100,55404226,1345,1345,1345,1344,1422
|
|
20230807,101000,53491656,1345,1345,1345,1345,0
|
|
20230807,100900,53491656,1345,1345,1345,1345,0
|
|
20230807,100800,53491656,1345,1345,1345,1345,0
|
|
20230807,100700,53491656,1345,1344,1345,1344,10
|
|
20230807,100600,53478215,1344,1343,1345,1343,81
|
|
20230807,100500,53369311,1342,1342,1342,1342,2
|
|
20230807,100400,53366627,1342,1342,1342,1342,61
|
|
20230807,100300,53284765,1342,1342,1342,1342,100
|
|
20230807,100200,53150565,1342,1343,1343,1342,6
|
|
20230807,100100,53142508,1344,1344,1344,1344,9
|
|
20230807,100000,53130412,1342,1341,1342,1341,179
|
|
20230807,095900,52890229,1340,1340,1340,1340,0
|
|
20230807,095800,52890229,1340,1341,1341,1340,4
|
|
20230807,095700,52884868,1340,1340,1340,1340,0
|
|
20230807,095600,52884868,1340,1340,1340,1340,0
|
|
20230807,095500,52884868,1340,1340,1340,1340,0
|
|
20230807,095400,52884868,1340,1340,1340,1340,273
|
|
20230807,095300,52519048,1340,1340,1340,1340,0
|
|
20230807,095200,52519048,1340,1340,1340,1340,215
|
|
20230807,095100,52230948,1349,1349,1349,1349,0
|
|
20230807,095000,52230948,1349,1349,1349,1349,0
|
|
20230807,094900,52230948,1349,1349,1349,1349,0
|
|
20230807,094800,52230948,1349,1348,1349,1348,3
|
|
20230807,094700,52226903,1335,1343,1343,1333,3596
|
|
20230807,094600,47414899,1343,1344,1344,1343,1057
|
|
20230807,094500,45994814,1350,1350,1350,1350,4
|
|
20230807,094400,45989414,1350,1350,1350,1350,0
|
|
20230807,094300,45989414,1350,1350,1350,1350,1
|
|
20230807,094200,45988064,1344,1344,1344,1344,3
|
|
20230807,094100,45984032,1344,1344,1344,1344,13
|
|
20230807,094000,45966560,1343,1343,1343,1343,1
|
|
20230807,093900,45965217,1343,1343,1343,1343,20
|
|
20230807,093800,45938357,1344,1344,1344,1342,2716
|
|
20230807,093700,42289553,1344,1344,1350,1344,1362
|
|
20230807,093600,40459019,1344,1347,1347,1344,2601
|
|
20230807,093500,36960686,1350,1350,1350,1350,6
|
|
20230807,093400,36952586,1347,1347,1351,1347,555
|
|
20230807,093300,36204979,1347,1344,1347,1341,1503
|
|
20230807,093200,34184950,1350,1351,1351,1350,520
|
|
20230807,093100,33482949,1352,1343,1352,1343,1029
|
|
20230807,093000,32094527,1339,1339,1339,1339,17
|
|
20230807,092900,32071764,1337,1342,1342,1337,2044
|
|
20230807,092800,29337658,1340,1340,1340,1340,573
|
|
20230807,092700,28569838,1339,1340,1340,1339,367
|
|
20230807,092600,28078216,1353,1353,1353,1353,10
|
|
20230807,092500,28064686,1339,1354,1354,1339,601
|
|
20230807,092400,27259932,1341,1341,1341,1341,0
|
|
20230807,092300,27259932,1341,1341,1341,1341,609
|
|
20230807,092200,26443263,1341,1353,1354,1341,9
|
|
20230807,092100,26431169,1341,1341,1341,1341,76
|
|
20230807,092000,26329253,1341,1341,1341,1341,0
|
|
20230807,091900,26329253,1341,1341,1341,1341,500
|
|
20230807,091800,25658753,1355,1355,1355,1355,1
|
|
20230807,091700,25657398,1340,1356,1360,1340,1391
|
|
20230807,091600,23779281,1356,1356,1356,1356,0
|
|
20230807,091500,23779281,1356,1351,1356,1351,4107
|
|
20230807,091400,18212348,1351,1351,1351,1351,1
|
|
20230807,091300,18210997,1338,1338,1338,1338,500
|
|
20230807,091200,17541997,1351,1351,1351,1351,1
|
|
20230807,091100,17540646,1349,1345,1349,1337,2325
|
|
20230807,091000,14411276,1345,1354,1358,1335,9152
|
|
20230807,090900,2133669,1354,1354,1357,1353,183
|
|
20230807,090800,1885855,1355,1355,1355,1355,604
|
|
20230807,090700,1067435,1351,1351,1351,1351,1
|
|
20230807,090600,1066084,1355,1342,1355,1342,51
|
|
20230807,090500,997016,1353,1353,1353,1353,2
|
|
20230807,090400,994310,1355,1355,1355,1355,0
|
|
20230807,090300,994310,1355,1355,1355,1355,0
|
|
20230807,090200,994310,1355,1355,1355,1355,0
|
|
20230807,090100,994310,1355,1355,1355,1355,0
|
|
20230807,090000,994310,1355,1340,1355,1340,742
|