600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185700,1469800759,1700,1700,1700,1700,8029
|
|
20230804,185600,1469800759,1700,1700,1700,1700,0
|
|
20230804,185500,1469800759,1700,1700,1700,1700,0
|
|
20230804,185400,1469800759,1700,1700,1700,1700,0
|
|
20230804,185300,1469800759,1700,1700,1700,1700,0
|
|
20230804,185200,1469800759,1700,1700,1700,1700,0
|
|
20230804,185100,1469800759,1700,1700,1700,1700,0
|
|
20230804,185000,1469800759,1700,1700,1700,1700,0
|
|
20230804,184900,1469800759,1700,1700,1700,1700,0
|
|
20230804,184800,1469800759,1700,1700,1700,1700,0
|
|
20230804,184700,1469800759,1700,1700,1700,1700,0
|
|
20230804,184600,1469800759,1700,1700,1700,1700,0
|
|
20230804,184500,1469800759,1700,1700,1700,1700,0
|
|
20230804,184400,1469800759,1700,1700,1700,1700,0
|
|
20230804,184300,1469800759,1700,1700,1700,1700,0
|
|
20230804,184200,1469800759,1700,1700,1700,1700,0
|
|
20230804,184100,1469800759,1700,1700,1700,1700,0
|
|
20230804,184000,1469800759,1700,1700,1700,1700,0
|
|
20230804,183900,1469800759,1700,1700,1700,1700,0
|
|
20230804,183800,1469800759,1700,1700,1700,1700,0
|
|
20230804,183700,1469800759,1700,1700,1700,1700,0
|
|
20230804,183600,1469800759,1700,1700,1700,1700,0
|
|
20230804,183500,1469800759,1700,1700,1700,1700,0
|
|
20230804,183400,1469800759,1700,1700,1700,1700,0
|
|
20230804,183300,1469800759,1700,1700,1700,1700,0
|
|
20230804,183200,1469800759,1700,1700,1700,1700,0
|
|
20230804,183100,1469800759,1700,1700,1700,1700,0
|
|
20230804,183000,1469800759,1700,1700,1700,1700,0
|
|
20230804,182900,1469800759,1700,1700,1700,1700,0
|
|
20230804,182800,1469800759,1700,1700,1700,1700,0
|
|
20230804,182700,1469800759,1700,1700,1700,1700,8029
|
|
20230804,182600,1469800759,1700,1700,1700,1700,0
|
|
20230804,182500,1469800759,1700,1700,1700,1700,0
|
|
20230804,182400,1469800759,1700,1700,1700,1700,0
|
|
20230804,182300,1469800759,1700,1700,1700,1700,0
|
|
20230804,182200,1469800759,1700,1700,1700,1700,0
|
|
20230804,182100,1469800759,1700,1700,1700,1700,0
|
|
20230804,182000,1469800759,1700,1700,1700,1700,0
|
|
20230804,181900,1469800759,1700,1700,1700,1700,0
|
|
20230804,181800,1469800759,1700,1700,1700,1700,0
|
|
20230804,181700,1469800759,1700,1700,1700,1700,0
|
|
20230804,181600,1469800759,1700,1700,1700,1700,0
|
|
20230804,181500,1469800759,1700,1700,1700,1700,0
|
|
20230804,181400,1469800759,1700,1700,1700,1700,0
|
|
20230804,181300,1469800759,1700,1700,1700,1700,0
|
|
20230804,181200,1469800759,1700,1700,1700,1700,0
|
|
20230804,181100,1469800759,1700,1700,1700,1700,0
|
|
20230804,181000,1469800759,1700,1700,1700,1700,0
|
|
20230804,180900,1469800759,1700,1700,1700,1700,0
|
|
20230804,180800,1469800759,1700,1700,1700,1700,0
|
|
20230804,180700,1469800759,1700,1700,1700,1700,0
|
|
20230804,180600,1469800759,1700,1700,1700,1700,0
|
|
20230804,180500,1469800759,1700,1700,1700,1700,0
|
|
20230804,180400,1469800759,1700,1700,1700,1700,0
|
|
20230804,180300,1469800759,1700,1700,1700,1700,0
|
|
20230804,180200,1469800759,1700,1700,1700,1700,0
|
|
20230804,180100,1469800759,1700,1700,1700,1700,0
|
|
20230804,180000,1469800759,1700,1700,1700,1700,0
|
|
20230804,175900,1469800759,1700,1700,1700,1700,0
|
|
20230804,175800,1469800759,1700,1700,1700,1700,0
|
|
20230804,175700,1469800759,1700,1700,1700,1700,8029
|
|
20230804,175600,1469800759,1700,1700,1700,1700,0
|
|
20230804,175500,1469800759,1700,1700,1700,1700,0
|
|
20230804,175400,1469800759,1700,1700,1700,1700,0
|
|
20230804,175300,1469800759,1700,1700,1700,1700,0
|
|
20230804,175200,1469800759,1700,1700,1700,1700,0
|
|
20230804,175100,1469800759,1700,1700,1700,1700,0
|
|
20230804,175000,1469800759,1700,1700,1700,1700,0
|
|
20230804,174900,1469800759,1700,1700,1700,1700,0
|
|
20230804,174800,1469800759,1700,1700,1700,1700,0
|
|
20230804,174700,1469800759,1700,1700,1700,1700,0
|
|
20230804,174600,1469800759,1700,1700,1700,1700,0
|
|
20230804,174500,1469800759,1700,1700,1700,1700,0
|
|
20230804,174400,1469800759,1700,1700,1700,1700,0
|
|
20230804,174300,1469800759,1700,1700,1700,1700,0
|
|
20230804,174200,1469800759,1700,1700,1700,1700,0
|
|
20230804,174100,1469800759,1700,1700,1700,1700,0
|
|
20230804,174000,1469800759,1700,1700,1700,1700,0
|
|
20230804,173900,1469800759,1700,1700,1700,1700,0
|
|
20230804,173800,1469800759,1700,1700,1700,1700,0
|
|
20230804,173700,1469800759,1700,1700,1700,1700,0
|
|
20230804,173600,1469800759,1700,1700,1700,1700,0
|
|
20230804,173500,1469800759,1700,1700,1700,1700,0
|
|
20230804,173400,1469800759,1700,1700,1700,1700,0
|
|
20230804,173300,1469800759,1700,1700,1700,1700,0
|
|
20230804,173200,1469800759,1700,1700,1700,1700,0
|
|
20230804,173100,1469800759,1700,1700,1700,1700,0
|
|
20230804,173000,1469800759,1700,1700,1700,1700,0
|
|
20230804,172900,1469800759,1700,1700,1700,1700,0
|
|
20230804,172800,1469800759,1700,1700,1700,1700,0
|
|
20230804,172700,1469800759,1700,1700,1700,1700,8029
|
|
20230804,172600,1469800759,1700,1700,1700,1700,0
|
|
20230804,172500,1469800759,1700,1700,1700,1700,0
|
|
20230804,172400,1469800759,1700,1700,1700,1700,0
|
|
20230804,172300,1469800759,1700,1700,1700,1700,0
|
|
20230804,172200,1469800759,1700,1700,1700,1700,0
|
|
20230804,172100,1469800759,1700,1700,1700,1700,0
|
|
20230804,172000,1469800759,1700,1700,1700,1700,0
|
|
20230804,171900,1469800759,1700,1700,1700,1700,0
|
|
20230804,171800,1469800759,1700,1700,1700,1700,0
|
|
20230804,171700,1469800759,1700,1700,1700,1700,0
|
|
20230804,171600,1469800759,1700,1700,1700,1700,0
|
|
20230804,171500,1469800759,1700,1700,1700,1700,0
|
|
20230804,171400,1469800759,1700,1700,1700,1700,0
|
|
20230804,171300,1469800759,1700,1700,1700,1700,0
|
|
20230804,171200,1469800759,1700,1700,1700,1700,0
|
|
20230804,171100,1469800759,1700,1700,1700,1700,0
|
|
20230804,171000,1469800759,1700,1700,1700,1700,0
|
|
20230804,170900,1469800759,1700,1700,1700,1700,0
|
|
20230804,170800,1469800759,1700,1700,1700,1700,0
|
|
20230804,170700,1469800759,1700,1700,1700,1700,0
|
|
20230804,170600,1469800759,1700,1700,1700,1700,0
|
|
20230804,170500,1469800759,1700,1700,1700,1700,0
|
|
20230804,170400,1469800759,1700,1700,1700,1700,0
|
|
20230804,170300,1469800759,1700,1700,1700,1700,0
|
|
20230804,170200,1469800759,1700,1700,1700,1700,0
|
|
20230804,170100,1469800759,1700,1700,1700,1700,0
|
|
20230804,170000,1469800759,1700,1700,1700,1700,0
|
|
20230804,165900,1469800759,1700,1700,1700,1700,0
|
|
20230804,165800,1469800759,1700,1700,1700,1700,0
|
|
20230804,165700,1469800759,1700,1700,1700,1700,8029
|
|
20230804,165600,1469800759,1700,1700,1700,1700,0
|
|
20230804,165500,1469800759,1700,1700,1700,1700,0
|
|
20230804,165400,1469800759,1700,1700,1700,1700,0
|
|
20230804,165300,1469800759,1700,1700,1700,1700,0
|
|
20230804,165200,1469800759,1700,1700,1700,1700,0
|
|
20230804,165100,1469800759,1700,1700,1700,1700,0
|
|
20230804,165000,1469800759,1700,1700,1700,1700,0
|
|
20230804,164900,1469800759,1700,1700,1700,1700,0
|
|
20230804,164800,1469800759,1700,1700,1700,1700,0
|
|
20230804,164700,1469800759,1700,1700,1700,1700,0
|
|
20230804,164600,1469800759,1700,1700,1700,1700,0
|
|
20230804,164500,1469800759,1700,1700,1700,1700,0
|
|
20230804,164400,1469800759,1700,1700,1700,1700,0
|
|
20230804,164300,1469800759,1700,1700,1700,1700,0
|
|
20230804,164200,1469800759,1700,1700,1700,1700,0
|
|
20230804,164100,1469800759,1700,1700,1700,1700,0
|
|
20230804,164000,1469800759,1700,1700,1700,1700,0
|
|
20230804,163900,1469800759,1700,1700,1700,1700,0
|
|
20230804,163800,1469800759,1700,1700,1700,1700,0
|
|
20230804,163700,1469800759,1700,1700,1700,1700,0
|
|
20230804,163600,1469800759,1700,1700,1700,1700,0
|
|
20230804,163500,1469800759,1700,1700,1700,1700,0
|
|
20230804,163400,1469800759,1700,1700,1700,1700,0
|
|
20230804,163300,1469800759,1700,1700,1700,1700,0
|
|
20230804,163200,1469800759,1700,1700,1700,1700,0
|
|
20230804,163100,1469800759,1700,1700,1700,1700,0
|
|
20230804,163000,1469800759,1700,1700,1700,1700,0
|
|
20230804,162900,1469800759,1700,1700,1700,1700,0
|
|
20230804,162800,1469800759,1700,1700,1700,1700,0
|
|
20230804,162700,1469800759,1700,1700,1700,1700,8029
|
|
20230804,162600,1469800759,1700,1700,1700,1700,0
|
|
20230804,162500,1469800759,1700,1700,1700,1700,0
|
|
20230804,162400,1469800759,1700,1700,1700,1700,0
|
|
20230804,162300,1469800759,1700,1700,1700,1700,0
|
|
20230804,162200,1469800759,1700,1700,1700,1700,0
|
|
20230804,162100,1469800759,1700,1700,1700,1700,0
|
|
20230804,162000,1469800759,1700,1700,1700,1700,0
|
|
20230804,161900,1469800759,1700,1700,1700,1700,0
|
|
20230804,161800,1469800759,1700,1700,1700,1700,0
|
|
20230804,161700,1469800759,1700,1700,1700,1700,0
|
|
20230804,161600,1469800759,1700,1700,1700,1700,0
|
|
20230804,161500,1469800759,1700,1700,1700,1700,0
|
|
20230804,161400,1469800759,1700,1700,1700,1700,0
|
|
20230804,161300,1469800759,1700,1700,1700,1700,0
|
|
20230804,161200,1469800759,1700,1700,1700,1700,0
|
|
20230804,161100,1469800759,1700,1700,1700,1700,0
|
|
20230804,161000,1469800759,1700,1700,1700,1700,0
|
|
20230804,160900,1469800759,1700,1700,1700,1700,0
|
|
20230804,160800,1469800759,1700,1700,1700,1700,0
|
|
20230804,160700,1469800759,1700,1700,1700,1700,0
|
|
20230804,160600,1469800759,1700,1700,1700,1700,0
|
|
20230804,160500,1469800759,1700,1700,1700,1700,0
|
|
20230804,160400,1469800759,1700,1700,1700,1700,0
|
|
20230804,160300,1469800759,1700,1700,1700,1700,0
|
|
20230804,160200,1469800759,1700,1700,1700,1700,0
|
|
20230804,160100,1469800759,1700,1700,1700,1700,0
|
|
20230804,160000,1469800759,1700,1700,1700,1700,0
|
|
20230804,155900,1469800759,1700,1700,1700,1700,0
|
|
20230804,155800,1469800759,1700,1700,1700,1700,0
|
|
20230804,155700,1469800759,1700,1700,1700,1700,8029
|
|
20230804,155600,1469800759,1700,1700,1700,1700,0
|
|
20230804,155500,1469800759,1700,1700,1700,1700,0
|
|
20230804,155400,1469800759,1700,1700,1700,1700,0
|
|
20230804,155300,1469800759,1700,1700,1700,1700,0
|
|
20230804,155200,1469800759,1700,1700,1700,1700,0
|
|
20230804,155100,1469800759,1700,1700,1700,1700,0
|
|
20230804,155000,1469800759,1700,1700,1700,1700,0
|
|
20230804,154900,1469800759,1700,1700,1700,1700,0
|
|
20230804,154800,1469800759,1700,1700,1700,1700,0
|
|
20230804,154700,1469800759,1700,1700,1700,1700,0
|
|
20230804,154600,1469800759,1700,1700,1700,1700,0
|
|
20230804,154500,1469800759,1700,1700,1700,1700,0
|
|
20230804,154400,1469800759,1700,1700,1700,1700,0
|
|
20230804,154300,1469800759,1700,1700,1700,1700,0
|
|
20230804,154200,1469800759,1700,1700,1700,1700,0
|
|
20230804,154100,1469800759,1700,1700,1700,1700,0
|
|
20230804,154000,1469800759,1700,1700,1700,1700,0
|
|
20230804,153900,1469800759,1700,1700,1700,1700,0
|
|
20230804,153800,1469800759,1700,1700,1700,1700,0
|
|
20230804,153700,1469800759,1700,1700,1700,1700,0
|
|
20230804,153600,1469800759,1700,1700,1700,1700,0
|
|
20230804,153500,1469800759,1700,1700,1700,1700,0
|
|
20230804,153400,1469800759,1700,1700,1700,1700,0
|
|
20230804,153300,1469800759,1700,1700,1700,1700,0
|
|
20230804,153200,1469800759,1700,1700,1700,1700,0
|
|
20230804,153100,1469800759,1700,1700,1700,1700,0
|
|
20230804,153000,1469800759,1700,1700,1700,1700,8029
|
|
20230804,152900,1456151459,1699,1699,1699,1699,0
|
|
20230804,152800,1456151459,1699,1699,1699,1699,0
|
|
20230804,152700,1456151459,1699,1699,1699,1699,0
|
|
20230804,152600,1456151459,1699,1699,1699,1699,0
|
|
20230804,152500,1456151459,1699,1699,1699,1699,0
|
|
20230804,152400,1456151459,1699,1699,1699,1699,0
|
|
20230804,152300,1456151459,1699,1699,1699,1699,0
|
|
20230804,152200,1456151459,1699,1699,1699,1699,0
|
|
20230804,152100,1456151459,1699,1699,1699,1699,0
|
|
20230804,152000,1456151459,1699,1699,1699,1699,0
|
|
20230804,151900,1456151459,1699,1700,1702,1699,167
|
|
20230804,151800,1455867558,1702,1702,1702,1702,12
|
|
20230804,151700,1455847134,1702,1700,1702,1700,2702
|
|
20230804,151600,1451253732,1700,1700,1700,1700,0
|
|
20230804,151500,1451253732,1700,1693,1700,1692,1564
|
|
20230804,151400,1448606155,1693,1694,1694,1693,1676
|
|
20230804,151300,1445768639,1693,1694,1694,1693,1564
|
|
20230804,151200,1443120223,1693,1693,1693,1693,20
|
|
20230804,151100,1443086363,1694,1694,1694,1694,200
|
|
20230804,151000,1442747563,1694,1694,1694,1694,200
|
|
20230804,150900,1442408763,1694,1694,1694,1694,30
|
|
20230804,150800,1442357943,1693,1690,1693,1690,1681
|
|
20230804,150700,1439515609,1690,1693,1693,1690,1492
|
|
20230804,150600,1436994076,1690,1693,1693,1690,2012
|
|
20230804,150500,1433593790,1690,1690,1690,1690,2000
|
|
20230804,150400,1430213790,1694,1691,1694,1690,1624
|
|
20230804,150300,1427468186,1691,1691,1694,1691,910
|
|
20230804,150200,1425929373,1694,1691,1694,1691,275
|
|
20230804,150100,1425463881,1694,1695,1696,1694,6473
|
|
20230804,150000,1414493946,1695,1696,1696,1695,1750
|
|
20230804,145900,1411526915,1696,1697,1697,1696,105
|
|
20230804,145800,1411348820,1698,1698,1698,1698,485
|
|
20230804,145700,1410525290,1698,1698,1700,1698,209
|
|
20230804,145600,1410170394,1700,1700,1700,1700,0
|
|
20230804,145500,1410170394,1700,1700,1700,1700,0
|
|
20230804,145400,1410170394,1700,1700,1700,1700,420
|
|
20230804,145300,1409456394,1700,1698,1700,1698,101
|
|
20230804,145200,1409284894,1698,1698,1698,1698,0
|
|
20230804,145100,1409284894,1698,1696,1698,1696,19
|
|
20230804,145000,1409252668,1696,1700,1700,1696,674
|
|
20230804,144900,1408109373,1700,1700,1700,1700,1
|
|
20230804,144800,1408107673,1698,1700,1700,1698,556
|
|
20230804,144700,1407162673,1700,1700,1700,1700,19
|
|
20230804,144600,1407130373,1700,1700,1700,1700,4
|
|
20230804,144500,1407123573,1700,1700,1700,1700,50
|
|
20230804,144400,1407038573,1700,1700,1700,1700,0
|
|
20230804,144300,1407038573,1700,1695,1700,1695,40
|
|
20230804,144200,1406970678,1700,1700,1700,1700,50
|
|
20230804,144100,1406885678,1700,1698,1700,1698,1002
|
|
20230804,144000,1405183517,1691,1691,1691,1691,0
|
|
20230804,143900,1405183517,1691,1696,1696,1690,2238
|
|
20230804,143800,1401393924,1697,1698,1698,1697,1049
|
|
20230804,143700,1399613768,1698,1699,1699,1698,2515
|
|
20230804,143600,1395342151,1700,1700,1700,1700,821
|
|
20230804,143500,1393946451,1702,1701,1702,1700,17
|
|
20230804,143400,1393917536,1702,1702,1702,1702,48
|
|
20230804,143300,1393835840,1702,1701,1702,1700,724
|
|
20230804,143200,1392604815,1701,1703,1703,1701,29133
|
|
20230804,143100,1343021259,1703,1704,1704,1703,401
|
|
20230804,143000,1342338339,1707,1707,1707,1707,2
|
|
20230804,142900,1342334925,1704,1707,1707,1704,1442
|
|
20230804,142800,1339873746,1709,1708,1709,1708,318
|
|
20230804,142700,1339330285,1709,1709,1709,1709,1170
|
|
20230804,142600,1337330755,1709,1709,1709,1709,0
|
|
20230804,142500,1337330755,1709,1709,1709,1709,19
|
|
20230804,142400,1337298284,1709,1709,1709,1709,0
|
|
20230804,142300,1337298284,1709,1709,1709,1709,0
|
|
20230804,142200,1337298284,1709,1707,1709,1707,2
|
|
20230804,142100,1337294868,1709,1708,1709,1708,149
|
|
20230804,142000,1337040374,1709,1707,1709,1707,2098
|
|
20230804,141900,1333459086,1709,1709,1709,1709,0
|
|
20230804,141800,1333459086,1709,1709,1709,1709,0
|
|
20230804,141700,1333459086,1709,1705,1709,1705,1058
|
|
20230804,141600,1331654174,1705,1705,1705,1705,0
|
|
20230804,141500,1331654174,1705,1704,1705,1702,698
|
|
20230804,141400,1330464834,1704,1703,1704,1703,12
|
|
20230804,141300,1330444397,1704,1704,1704,1704,4
|
|
20230804,141200,1330437581,1705,1705,1705,1705,4
|
|
20230804,141100,1330430761,1705,1705,1705,1705,88
|
|
20230804,141000,1330280721,1706,1706,1706,1706,0
|
|
20230804,140900,1330280721,1706,1706,1706,1706,9
|
|
20230804,140800,1330265367,1706,1706,1706,1706,1
|
|
20230804,140700,1330263661,1705,1705,1705,1705,29
|
|
20230804,140600,1330214216,1705,1705,1705,1705,513
|
|
20230804,140500,1329339551,1705,1705,1705,1705,0
|
|
20230804,140400,1329339551,1705,1705,1705,1705,1
|
|
20230804,140300,1329337846,1705,1705,1705,1705,0
|
|
20230804,140200,1329337846,1705,1705,1705,1705,58
|
|
20230804,140100,1329238956,1705,1705,1705,1705,50
|
|
20230804,140000,1329153706,1705,1705,1705,1705,0
|
|
20230804,135900,1329153706,1705,1702,1705,1702,35
|
|
20230804,135800,1329094133,1702,1705,1705,1702,583
|
|
20230804,135700,1328101822,1702,1703,1703,1702,240
|
|
20230804,135600,1327693209,1705,1705,1705,1705,21
|
|
20230804,135500,1327657404,1706,1706,1706,1706,0
|
|
20230804,135400,1327657404,1706,1706,1706,1706,100
|
|
20230804,135300,1327486804,1706,1706,1706,1706,34
|
|
20230804,135200,1327428800,1706,1703,1706,1703,200
|
|
20230804,135100,1327088050,1703,1703,1703,1703,38
|
|
20230804,135000,1327023336,1702,1703,1703,1702,701
|
|
20230804,134900,1325829534,1701,1701,1701,1701,0
|
|
20230804,134800,1325829534,1701,1703,1703,1701,701
|
|
20230804,134700,1324637131,1701,1704,1704,1701,289
|
|
20230804,134600,1324144712,1704,1704,1704,1704,143
|
|
20230804,134500,1323901040,1706,1706,1706,1706,31
|
|
20230804,134400,1323848154,1706,1706,1706,1706,1
|
|
20230804,134300,1323846448,1704,1704,1704,1704,85
|
|
20230804,134200,1323701608,1701,1704,1704,1701,61
|
|
20230804,134100,1323597771,1704,1704,1704,1704,2
|
|
20230804,134000,1323594363,1704,1705,1706,1704,220
|
|
20230804,133900,1323219370,1706,1706,1706,1706,7
|
|
20230804,133800,1323207428,1706,1706,1706,1706,13
|
|
20230804,133700,1323185250,1705,1705,1705,1701,1503
|
|
20230804,133600,1320624632,1705,1701,1705,1701,151
|
|
20230804,133500,1320367577,1705,1702,1705,1702,7
|
|
20230804,133400,1320355660,1706,1706,1706,1706,0
|
|
20230804,133300,1320355660,1706,1706,1706,1706,0
|
|
20230804,133200,1320355660,1706,1706,1706,1706,1
|
|
20230804,133100,1320353954,1705,1704,1705,1704,2
|
|
20230804,133000,1320350545,1704,1704,1704,1704,20
|
|
20230804,132900,1320316465,1703,1701,1710,1696,31522
|
|
20230804,132800,1266643838,1701,1705,1705,1701,4347
|
|
20230804,132700,1259238603,1706,1706,1706,1706,1
|
|
20230804,132600,1259236897,1706,1704,1706,1704,7
|
|
20230804,132500,1259224967,1706,1703,1706,1703,169
|
|
20230804,132400,1258936965,1706,1707,1707,1703,12
|
|
20230804,132300,1258916518,1705,1705,1706,1705,2840
|
|
20230804,132200,1254074140,1705,1703,1705,1703,37
|
|
20230804,132100,1254011124,1703,1703,1703,1703,1
|
|
20230804,132000,1254009421,1702,1702,1702,1702,396
|
|
20230804,131900,1253335429,1702,1702,1702,1701,703
|
|
20230804,131800,1252139423,1702,1702,1702,1702,0
|
|
20230804,131700,1252139423,1702,1702,1702,1702,10
|
|
20230804,131600,1252122403,1703,1703,1703,1703,0
|
|
20230804,131500,1252122403,1703,1701,1703,1698,6604
|
|
20230804,131400,1240903356,1701,1701,1701,1701,5
|
|
20230804,131300,1240894851,1701,1701,1701,1701,0
|
|
20230804,131200,1240894851,1701,1701,1701,1700,551
|
|
20230804,131100,1239958100,1701,1701,1701,1701,575
|
|
20230804,131000,1238980025,1701,1701,1701,1701,219
|
|
20230804,130900,1238607506,1701,1701,1701,1701,102
|
|
20230804,130800,1238434004,1700,1700,1700,1700,1658
|
|
20230804,130700,1235615404,1699,1699,1699,1699,0
|
|
20230804,130600,1235615404,1699,1699,1699,1699,8
|
|
20230804,130500,1235601812,1699,1699,1699,1699,0
|
|
20230804,130400,1235601812,1699,1699,1699,1699,12
|
|
20230804,130300,1235581424,1699,1699,1699,1699,1
|
|
20230804,130200,1235579725,1698,1699,1699,1698,120
|
|
20230804,130100,1235375865,1699,1695,1700,1695,4342
|
|
20230804,130000,1228007938,1695,1693,1695,1693,101
|
|
20230804,125900,1227836943,1693,1691,1693,1691,6005
|
|
20230804,125800,1217681784,1690,1690,1690,1690,158
|
|
20230804,125700,1217414764,1690,1690,1690,1690,318
|
|
20230804,125600,1216877344,1690,1690,1690,1690,1
|
|
20230804,125500,1216875654,1691,1690,1691,1690,54
|
|
20230804,125400,1216784392,1691,1691,1691,1691,0
|
|
20230804,125300,1216784392,1691,1691,1693,1689,1433
|
|
20230804,125200,1214362265,1691,1691,1695,1691,624
|
|
20230804,125100,1213307077,1695,1690,1695,1690,31
|
|
20230804,125000,1213254682,1695,1695,1695,1690,103
|
|
20230804,124900,1213080344,1695,1696,1696,1695,116
|
|
20230804,124800,1212883624,1696,1688,1696,1688,3469
|
|
20230804,124700,1207027776,1688,1688,1688,1688,60
|
|
20230804,124600,1206926496,1688,1688,1688,1688,0
|
|
20230804,124500,1206926496,1688,1687,1688,1687,14
|
|
20230804,124400,1206902868,1687,1688,1688,1687,231
|
|
20230804,124300,1206512956,1688,1688,1688,1688,520
|
|
20230804,124200,1205635196,1688,1687,1688,1687,211
|
|
20230804,124100,1205279077,1687,1687,1687,1687,50
|
|
20230804,124000,1205194727,1687,1686,1687,1686,9890
|
|
20230804,123900,1188520186,1686,1684,1686,1684,2001
|
|
20230804,123800,1185149500,1684,1684,1684,1684,51
|
|
20230804,123700,1185063616,1684,1683,1684,1683,51
|
|
20230804,123600,1184977782,1683,1683,1683,1683,0
|
|
20230804,123500,1184977782,1683,1684,1684,1682,1757
|
|
20230804,123400,1182020750,1683,1683,1683,1683,500
|
|
20230804,123300,1181179250,1683,1683,1683,1683,100
|
|
20230804,123200,1181010950,1683,1684,1684,1680,3130
|
|
20230804,123100,1175747851,1684,1686,1686,1684,474
|
|
20230804,123000,1174949521,1686,1686,1686,1686,14
|
|
20230804,122900,1174925917,1685,1685,1685,1685,1150
|
|
20230804,122800,1172988167,1688,1687,1688,1685,1909
|
|
20230804,122700,1169769460,1686,1686,1687,1686,31
|
|
20230804,122600,1169717188,1687,1684,1687,1684,266
|
|
20230804,122500,1169268809,1684,1684,1685,1684,357
|
|
20230804,122400,1168667421,1685,1686,1687,1685,1056
|
|
20230804,122300,1166887749,1688,1691,1692,1686,3007
|
|
20230804,122200,1161814090,1693,1689,1693,1688,689
|
|
20230804,122100,1160650629,1693,1694,1694,1689,647
|
|
20230804,122000,1159557832,1688,1688,1688,1688,0
|
|
20230804,121900,1159557832,1688,1695,1695,1688,3597
|
|
20230804,121800,1153480799,1695,1691,1695,1691,545
|
|
20230804,121700,1152558796,1691,1692,1695,1690,11726
|
|
20230804,121600,1132739141,1692,1692,1692,1692,17
|
|
20230804,121500,1132710377,1692,1692,1692,1692,21
|
|
20230804,121400,1132674845,1692,1693,1693,1692,455
|
|
20230804,121300,1131904579,1693,1694,1694,1693,121
|
|
20230804,121200,1131699616,1694,1695,1695,1694,818
|
|
20230804,121100,1130313341,1697,1695,1697,1695,550
|
|
20230804,121000,1129381081,1697,1697,1697,1695,817
|
|
20230804,120900,1127995923,1697,1697,1697,1697,0
|
|
20230804,120800,1127995923,1697,1697,1697,1697,1
|
|
20230804,120700,1127994226,1695,1697,1697,1695,188
|
|
20230804,120600,1127675442,1697,1697,1697,1697,0
|
|
20230804,120500,1127675442,1697,1695,1697,1695,147
|
|
20230804,120400,1127426275,1695,1696,1696,1695,424
|
|
20230804,120300,1126707474,1697,1697,1697,1697,0
|
|
20230804,120200,1126707474,1697,1697,1697,1697,100
|
|
20230804,120100,1126537774,1697,1697,1697,1697,0
|
|
20230804,120000,1126537774,1697,1697,1697,1697,0
|
|
20230804,115900,1126537774,1697,1697,1697,1697,5
|
|
20230804,115800,1126529289,1697,1696,1697,1696,172
|
|
20230804,115700,1126237547,1697,1697,1697,1697,510
|
|
20230804,115600,1125372077,1697,1697,1697,1697,4
|
|
20230804,115500,1125365289,1697,1697,1697,1697,42
|
|
20230804,115400,1125294015,1697,1697,1697,1697,16
|
|
20230804,115300,1125266863,1697,1695,1697,1695,803
|
|
20230804,115200,1123905766,1695,1695,1695,1695,208
|
|
20230804,115100,1123553206,1694,1695,1695,1694,115
|
|
20230804,115000,1123358295,1695,1697,1697,1695,1078
|
|
20230804,114900,1121531081,1695,1695,1695,1695,845
|
|
20230804,114800,1120098806,1695,1696,1696,1695,121
|
|
20230804,114700,1119893704,1697,1697,1697,1696,2169
|
|
20230804,114600,1116214601,1701,1701,1701,1701,0
|
|
20230804,114500,1116214601,1701,1696,1701,1696,213
|
|
20230804,114400,1115853173,1696,1701,1701,1696,966
|
|
20230804,114300,1114214677,1696,1696,1696,1696,0
|
|
20230804,114200,1114214677,1696,1701,1701,1696,1198
|
|
20230804,114100,1112181849,1701,1701,1701,1701,97
|
|
20230804,114000,1112016852,1701,1696,1701,1696,80
|
|
20230804,113900,1111881167,1694,1692,1694,1692,725
|
|
20230804,113800,1110653882,1692,1692,1692,1692,843
|
|
20230804,113700,1109227526,1692,1697,1697,1692,772
|
|
20230804,113600,1107918992,1697,1700,1701,1697,4968
|
|
20230804,113500,1099478119,1701,1701,1702,1700,5252
|
|
20230804,113400,1090544466,1701,1702,1702,1701,1257
|
|
20230804,113300,1088405306,1703,1702,1703,1702,463
|
|
20230804,113200,1087617115,1702,1701,1702,1701,468
|
|
20230804,113100,1086820580,1701,1701,1701,1701,71
|
|
20230804,113000,1086699809,1701,1702,1702,1701,1730
|
|
20230804,112900,1083755422,1701,1703,1703,1701,230
|
|
20230804,112800,1083363925,1703,1703,1703,1703,0
|
|
20230804,112700,1083363925,1703,1701,1703,1701,624
|
|
20230804,112600,1082302455,1703,1703,1703,1701,367
|
|
20230804,112500,1081677744,1703,1703,1705,1703,339
|
|
20230804,112400,1081100425,1703,1705,1705,1703,249
|
|
20230804,112300,1080675978,1702,1700,1702,1700,626
|
|
20230804,112200,1079611168,1700,1701,1702,1700,2177
|
|
20230804,112100,1075909663,1700,1704,1704,1700,2802
|
|
20230804,112000,1071143444,1706,1706,1706,1706,0
|
|
20230804,111900,1071143444,1706,1706,1706,1706,0
|
|
20230804,111800,1071143444,1706,1706,1706,1705,68
|
|
20230804,111700,1071027501,1706,1706,1706,1706,50
|
|
20230804,111600,1070942201,1706,1706,1706,1706,1
|
|
20230804,111500,1070940495,1706,1706,1706,1706,35
|
|
20230804,111400,1070880785,1706,1706,1706,1706,322
|
|
20230804,111300,1070331453,1705,1705,1705,1705,489
|
|
20230804,111200,1069497708,1705,1705,1705,1705,1321
|
|
20230804,111100,1067245403,1706,1708,1708,1706,1110
|
|
20230804,111000,1065350634,1709,1708,1709,1708,619
|
|
20230804,110900,1064292872,1709,1710,1710,1709,230
|
|
20230804,110800,1063899699,1710,1715,1717,1710,6200
|
|
20230804,110700,1053279553,1717,1719,1719,1714,3
|
|
20230804,110600,1053274403,1714,1716,1718,1714,2493
|
|
20230804,110500,1048996516,1718,1717,1718,1716,730
|
|
20230804,110400,1047743830,1717,1716,1717,1716,2
|
|
20230804,110300,1047740397,1715,1719,1719,1715,540
|
|
20230804,110200,1046814157,1719,1715,1719,1713,2202
|
|
20230804,110100,1043037839,1719,1715,1719,1715,6363
|
|
20230804,110000,1032119574,1715,1715,1715,1715,27
|
|
20230804,105900,1032073269,1715,1715,1715,1715,1
|
|
20230804,105800,1032071554,1715,1714,1715,1714,678
|
|
20230804,105700,1030909388,1714,1714,1714,1714,104
|
|
20230804,105600,1030731132,1715,1715,1715,1713,18
|
|
20230804,105500,1030700264,1715,1714,1715,1714,1012
|
|
20230804,105400,1028964695,1715,1715,1716,1715,1701
|
|
20230804,105300,1026047479,1715,1715,1715,1714,3570
|
|
20230804,105200,1019927228,1716,1716,1716,1715,621
|
|
20230804,105100,1018861612,1716,1716,1716,1714,107
|
|
20230804,105000,1018678190,1716,1715,1716,1714,2992
|
|
20230804,104900,1013546813,1716,1716,1716,1716,1020
|
|
20230804,104800,1011796493,1718,1716,1718,1714,24197
|
|
20230804,104700,970299008,1717,1718,1718,1717,550
|
|
20230804,104600,969354458,1718,1717,1718,1717,708
|
|
20230804,104500,968138256,1718,1719,1719,1716,751
|
|
20230804,104400,966849358,1719,1720,1720,1719,71
|
|
20230804,104300,966727308,1721,1721,1721,1721,16
|
|
20230804,104200,966699772,1721,1720,1721,1720,617
|
|
20230804,104100,965638531,1720,1720,1720,1720,3783
|
|
20230804,104000,959131771,1720,1720,1720,1720,0
|
|
20230804,103900,959131771,1720,1719,1720,1719,490
|
|
20230804,103800,958289460,1720,1719,1720,1719,189
|
|
20230804,103700,957964480,1720,1720,1720,1720,1
|
|
20230804,103600,957962760,1716,1711,1716,1711,6992
|
|
20230804,103500,945972363,1711,1712,1712,1711,199
|
|
20230804,103400,945631695,1712,1712,1712,1712,0
|
|
20230804,103300,945631695,1712,1710,1712,1710,258
|
|
20230804,103200,945190288,1710,1709,1711,1709,701
|
|
20230804,103100,943992109,1701,1701,1701,1701,139
|
|
20230804,103000,943755670,1701,1703,1703,1701,441
|
|
20230804,102900,943005527,1703,1703,1703,1701,3055
|
|
20230804,102800,937807370,1707,1707,1707,1707,100
|
|
20230804,102700,937636670,1707,1707,1709,1703,3058
|
|
20230804,102600,932426500,1707,1710,1710,1707,688
|
|
20230804,102500,931250578,1710,1710,1710,1710,0
|
|
20230804,102400,931250578,1710,1710,1710,1710,20
|
|
20230804,102300,931216378,1705,1705,1705,1705,652
|
|
20230804,102200,930104718,1705,1705,1705,1705,1201
|
|
20230804,102100,928057013,1712,1711,1712,1711,297
|
|
20230804,102000,927548844,1711,1712,1712,1710,1010
|
|
20230804,101900,925820933,1702,1712,1712,1701,504
|
|
20230804,101800,924963318,1702,1703,1703,1702,5484
|
|
20230804,101700,915629452,1712,1712,1712,1712,58
|
|
20230804,101600,915530156,1712,1712,1712,1712,45
|
|
20230804,101500,915453116,1712,1712,1712,1712,45
|
|
20230804,101400,915376076,1713,1712,1713,1699,1415
|
|
20230804,101300,912960668,1700,1700,1700,1698,5624
|
|
20230804,101200,903402442,1700,1701,1701,1700,5470
|
|
20230804,101100,894099771,1702,1704,1705,1702,1760
|
|
20230804,101000,891103413,1705,1709,1709,1705,5245
|
|
20230804,100900,882141861,1709,1712,1712,1709,10060
|
|
20230804,100800,864938303,1713,1715,1715,1713,5775
|
|
20230804,100700,855038767,1715,1716,1716,1714,774
|
|
20230804,100600,853711665,1714,1713,1714,1712,3773
|
|
20230804,100500,847248309,1714,1716,1716,1713,6816
|
|
20230804,100400,835561741,1716,1716,1718,1715,2111
|
|
20230804,100300,831940516,1719,1723,1723,1719,3030
|
|
20230804,100200,826724966,1724,1729,1730,1724,1608
|
|
20230804,100100,823952063,1730,1724,1730,1718,4261
|
|
20230804,100000,816587826,1725,1723,1730,1723,6174
|
|
20230804,095900,805933075,1723,1730,1730,1722,6065
|
|
20230804,095800,795442657,1730,1717,1730,1717,5291
|
|
20230804,095700,786326199,1715,1718,1720,1715,6812
|
|
20230804,095600,774627110,1719,1725,1725,1719,5566
|
|
20230804,095500,765051391,1725,1745,1745,1725,16556
|
|
20230804,095400,736284048,1746,1753,1755,1745,2068
|
|
20230804,095300,732667635,1753,1751,1756,1746,29196
|
|
20230804,095200,681545866,1751,1752,1767,1749,32719
|
|
20230804,095100,624119151,1751,1738,1770,1738,60893
|
|
20230804,095000,517596938,1748,1737,1748,1729,36783
|
|
20230804,094900,453655867,1736,1732,1750,1730,30830
|
|
20230804,094800,400058630,1731,1718,1731,1718,27251
|
|
20230804,094700,353095123,1718,1719,1719,1717,4152
|
|
20230804,094600,345960598,1718,1719,1719,1718,953
|
|
20230804,094500,344323343,1719,1716,1720,1716,2538
|
|
20230804,094400,339961502,1719,1717,1719,1715,5213
|
|
20230804,094300,331008937,1717,1715,1718,1715,8755
|
|
20230804,094200,315987148,1715,1710,1715,1710,6980
|
|
20230804,094100,304045009,1710,1706,1710,1706,5490
|
|
20230804,094000,294668672,1706,1704,1706,1704,332
|
|
20230804,093900,294102908,1706,1706,1707,1705,1119
|
|
20230804,093800,292193425,1707,1707,1707,1707,8
|
|
20230804,093700,292179769,1708,1699,1710,1699,9198
|
|
20230804,093600,276516260,1698,1693,1698,1692,25149
|
|
20230804,093500,233889024,1693,1690,1693,1690,4813
|
|
20230804,093400,225749444,1689,1690,1690,1689,1259
|
|
20230804,093300,223622992,1689,1690,1690,1688,649
|
|
20230804,093200,222527078,1691,1691,1691,1691,1
|
|
20230804,093100,222525387,1691,1688,1692,1688,5437
|
|
20230804,093000,213341510,1687,1687,1687,1686,1491
|
|
20230804,092900,210826213,1687,1687,1687,1687,51
|
|
20230804,092800,210740176,1686,1685,1687,1684,730
|
|
20230804,092700,209509955,1685,1681,1685,1680,981
|
|
20230804,092600,207861631,1685,1685,1685,1685,21
|
|
20230804,092500,207826246,1687,1688,1688,1680,2040
|
|
20230804,092400,204392099,1690,1690,1690,1680,4505
|
|
20230804,092300,196798664,1692,1693,1693,1683,1015
|
|
20230804,092200,195090283,1683,1693,1693,1681,303
|
|
20230804,092100,194579700,1693,1682,1693,1673,3006
|
|
20230804,092000,189526686,1682,1675,1695,1675,2099
|
|
20230804,091900,185997385,1682,1676,1682,1674,3274
|
|
20230804,091800,180513693,1676,1674,1681,1674,175
|
|
20230804,091700,180220531,1674,1673,1674,1672,1148
|
|
20230804,091600,178299505,1672,1674,1684,1672,644
|
|
20230804,091500,177221995,1674,1683,1684,1674,5143
|
|
20230804,091400,168576053,1684,1684,1684,1682,277
|
|
20230804,091300,168109996,1684,1675,1697,1675,6639
|
|
20230804,091200,156920505,1680,1668,1684,1664,3299
|
|
20230804,091100,151409978,1668,1668,1668,1662,570
|
|
20230804,091000,150461516,1662,1668,1668,1661,4966
|
|
20230804,090900,142208929,1668,1660,1668,1660,224
|
|
20230804,090800,141836969,1668,1652,1669,1652,671
|
|
20230804,090700,140724070,1670,1646,1674,1646,20475
|
|
20230804,090600,106879919,1646,1657,1660,1646,23200
|
|
20230804,090500,68553096,1657,1662,1667,1655,7808
|
|
20230804,090400,55596948,1662,1663,1667,1660,2713
|
|
20230804,090300,51086895,1663,1667,1668,1662,4199
|
|
20230804,090200,44091536,1667,1671,1671,1667,4640
|
|
20230804,090100,36341989,1671,1691,1691,1671,17383
|
|
20230804,090000,7045734,1698,1698,1698,1698,3929
|