632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192900,399609590,1693,1693,1693,1693,4996
|
|
20230810,192800,399609590,1693,1693,1693,1693,0
|
|
20230810,192700,399609590,1693,1693,1693,1693,0
|
|
20230810,192600,399609590,1693,1693,1693,1693,0
|
|
20230810,192500,399609590,1693,1693,1693,1693,0
|
|
20230810,192400,399609590,1693,1693,1693,1693,0
|
|
20230810,192300,399609590,1693,1693,1693,1693,0
|
|
20230810,192200,399609590,1693,1693,1693,1693,0
|
|
20230810,192100,399609590,1693,1693,1693,1693,0
|
|
20230810,192000,399609590,1693,1693,1693,1693,0
|
|
20230810,191900,399609590,1693,1693,1693,1693,0
|
|
20230810,191800,399609590,1693,1693,1693,1693,0
|
|
20230810,191700,399609590,1693,1693,1693,1693,0
|
|
20230810,191600,399609590,1693,1693,1693,1693,0
|
|
20230810,191500,399609590,1693,1693,1693,1693,0
|
|
20230810,191400,399609590,1693,1693,1693,1693,0
|
|
20230810,191300,399609590,1693,1693,1693,1693,0
|
|
20230810,191200,399609590,1693,1693,1693,1693,0
|
|
20230810,191100,399609590,1693,1693,1693,1693,0
|
|
20230810,191000,399609590,1693,1693,1693,1693,0
|
|
20230810,190900,399609590,1693,1693,1693,1693,0
|
|
20230810,190800,399609590,1693,1693,1693,1693,0
|
|
20230810,190700,399609590,1693,1693,1693,1693,0
|
|
20230810,190600,399609590,1693,1693,1693,1693,0
|
|
20230810,190500,399609590,1693,1693,1693,1693,0
|
|
20230810,190400,399609590,1693,1693,1693,1693,0
|
|
20230810,190300,399609590,1693,1693,1693,1693,0
|
|
20230810,190200,399609590,1693,1693,1693,1693,0
|
|
20230810,190100,399609590,1693,1693,1693,1693,0
|
|
20230810,190000,399609590,1693,1693,1693,1693,0
|
|
20230810,185900,399609590,1693,1693,1693,1693,4996
|
|
20230810,185800,399609590,1693,1693,1693,1693,0
|
|
20230810,185700,399609590,1693,1693,1693,1693,0
|
|
20230810,185600,399609590,1693,1693,1693,1693,0
|
|
20230810,185500,399609590,1693,1693,1693,1693,0
|
|
20230810,185400,399609590,1693,1693,1693,1693,0
|
|
20230810,185300,399609590,1693,1693,1693,1693,0
|
|
20230810,185200,399609590,1693,1693,1693,1693,0
|
|
20230810,185100,399609590,1693,1693,1693,1693,0
|
|
20230810,185000,399609590,1693,1693,1693,1693,0
|
|
20230810,184900,399609590,1693,1693,1693,1693,0
|
|
20230810,184800,399609590,1693,1693,1693,1693,0
|
|
20230810,184700,399609590,1693,1693,1693,1693,0
|
|
20230810,184600,399609590,1693,1693,1693,1693,0
|
|
20230810,184500,399609590,1693,1693,1693,1693,0
|
|
20230810,184400,399609590,1693,1693,1693,1693,0
|
|
20230810,184300,399609590,1693,1693,1693,1693,0
|
|
20230810,184200,399609590,1693,1693,1693,1693,0
|
|
20230810,184100,399609590,1693,1693,1693,1693,0
|
|
20230810,184000,399609590,1693,1693,1693,1693,0
|
|
20230810,183900,399609590,1693,1693,1693,1693,0
|
|
20230810,183800,399609590,1693,1693,1693,1693,0
|
|
20230810,183700,399609590,1693,1693,1693,1693,0
|
|
20230810,183600,399609590,1693,1693,1693,1693,0
|
|
20230810,183500,399609590,1693,1693,1693,1693,0
|
|
20230810,183400,399609590,1693,1693,1693,1693,0
|
|
20230810,183300,399609590,1693,1693,1693,1693,0
|
|
20230810,183200,399609590,1693,1693,1693,1693,0
|
|
20230810,183100,399609590,1693,1693,1693,1693,0
|
|
20230810,183000,399609590,1693,1693,1693,1693,0
|
|
20230810,182900,399609590,1693,1693,1693,1693,4996
|
|
20230810,182800,399609590,1693,1693,1693,1693,0
|
|
20230810,182700,399609590,1693,1693,1693,1693,0
|
|
20230810,182600,399609590,1693,1693,1693,1693,0
|
|
20230810,182500,399609590,1693,1693,1693,1693,0
|
|
20230810,182400,399609590,1693,1693,1693,1693,0
|
|
20230810,182300,399609590,1693,1693,1693,1693,0
|
|
20230810,182200,399609590,1693,1693,1693,1693,0
|
|
20230810,182100,399609590,1693,1693,1693,1693,0
|
|
20230810,182000,399609590,1693,1693,1693,1693,0
|
|
20230810,181900,399609590,1693,1693,1693,1693,0
|
|
20230810,181800,399609590,1693,1693,1693,1693,0
|
|
20230810,181700,399609590,1693,1693,1693,1693,0
|
|
20230810,181600,399609590,1693,1693,1693,1693,0
|
|
20230810,181500,399609590,1693,1693,1693,1693,0
|
|
20230810,181400,399609590,1693,1693,1693,1693,0
|
|
20230810,181300,399609590,1693,1693,1693,1693,0
|
|
20230810,181200,399609590,1693,1693,1693,1693,0
|
|
20230810,181100,399609590,1693,1693,1693,1693,0
|
|
20230810,181000,399609590,1693,1693,1693,1693,0
|
|
20230810,180900,399609590,1693,1693,1693,1693,0
|
|
20230810,180800,399609590,1693,1693,1693,1693,0
|
|
20230810,180700,399609590,1693,1693,1693,1693,0
|
|
20230810,180600,399609590,1693,1693,1693,1693,0
|
|
20230810,180500,399609590,1693,1693,1693,1693,0
|
|
20230810,180400,399609590,1693,1693,1693,1693,0
|
|
20230810,180300,399609590,1693,1693,1693,1693,0
|
|
20230810,180200,399609590,1693,1693,1693,1693,0
|
|
20230810,180100,399609590,1693,1693,1693,1693,0
|
|
20230810,180000,399609590,1693,1693,1693,1693,0
|
|
20230810,175900,399609590,1693,1693,1693,1693,4996
|
|
20230810,175800,399609590,1693,1693,1693,1693,0
|
|
20230810,175700,399609590,1693,1693,1693,1693,0
|
|
20230810,175600,399609590,1693,1693,1693,1693,0
|
|
20230810,175500,399609590,1693,1693,1693,1693,0
|
|
20230810,175400,399609590,1693,1693,1693,1693,0
|
|
20230810,175300,399609590,1693,1693,1693,1693,0
|
|
20230810,175200,399609590,1693,1693,1693,1693,0
|
|
20230810,175100,399609590,1693,1693,1693,1693,0
|
|
20230810,175000,399609590,1693,1693,1693,1693,0
|
|
20230810,174900,399609590,1693,1693,1693,1693,0
|
|
20230810,174800,399609590,1693,1693,1693,1693,0
|
|
20230810,174700,399609590,1693,1693,1693,1693,0
|
|
20230810,174600,399609590,1693,1693,1693,1693,0
|
|
20230810,174500,399609590,1693,1693,1693,1693,0
|
|
20230810,174400,399609590,1693,1693,1693,1693,0
|
|
20230810,174300,399609590,1693,1693,1693,1693,0
|
|
20230810,174200,399609590,1693,1693,1693,1693,0
|
|
20230810,174100,399609590,1693,1693,1693,1693,0
|
|
20230810,174000,399609590,1693,1693,1693,1693,0
|
|
20230810,173900,399609590,1693,1693,1693,1693,0
|
|
20230810,173800,399609590,1693,1693,1693,1693,0
|
|
20230810,173700,399609590,1693,1693,1693,1693,0
|
|
20230810,173600,399609590,1693,1693,1693,1693,0
|
|
20230810,173500,399609590,1693,1693,1693,1693,0
|
|
20230810,173400,399609590,1693,1693,1693,1693,0
|
|
20230810,173300,399609590,1693,1693,1693,1693,0
|
|
20230810,173200,399609590,1693,1693,1693,1693,0
|
|
20230810,173100,399609590,1693,1693,1693,1693,0
|
|
20230810,173000,399609590,1693,1693,1693,1693,0
|
|
20230810,172900,399609590,1693,1693,1693,1693,4996
|
|
20230810,172800,399609590,1693,1693,1693,1693,0
|
|
20230810,172700,399609590,1693,1693,1693,1693,0
|
|
20230810,172600,399609590,1693,1693,1693,1693,0
|
|
20230810,172500,399609590,1693,1693,1693,1693,0
|
|
20230810,172400,399609590,1693,1693,1693,1693,0
|
|
20230810,172300,399609590,1693,1693,1693,1693,0
|
|
20230810,172200,399609590,1693,1693,1693,1693,0
|
|
20230810,172100,399609590,1693,1693,1693,1693,0
|
|
20230810,172000,399609590,1693,1693,1693,1693,0
|
|
20230810,171900,399609590,1693,1693,1693,1693,0
|
|
20230810,171800,399609590,1693,1693,1693,1693,0
|
|
20230810,171700,399609590,1693,1693,1693,1693,0
|
|
20230810,171600,399609590,1693,1693,1693,1693,0
|
|
20230810,171500,399609590,1693,1693,1693,1693,0
|
|
20230810,171400,399609590,1693,1693,1693,1693,0
|
|
20230810,171300,399609590,1693,1693,1693,1693,0
|
|
20230810,171200,399609590,1693,1693,1693,1693,0
|
|
20230810,171100,399609590,1693,1693,1693,1693,0
|
|
20230810,171000,399609590,1693,1693,1693,1693,0
|
|
20230810,170900,399609590,1693,1693,1693,1693,0
|
|
20230810,170800,399609590,1693,1693,1693,1693,0
|
|
20230810,170700,399609590,1693,1693,1693,1693,0
|
|
20230810,170600,399609590,1693,1693,1693,1693,0
|
|
20230810,170500,399609590,1693,1693,1693,1693,0
|
|
20230810,170400,399609590,1693,1693,1693,1693,0
|
|
20230810,170300,399609590,1693,1693,1693,1693,0
|
|
20230810,170200,399609590,1693,1693,1693,1693,0
|
|
20230810,170100,399609590,1693,1693,1693,1693,0
|
|
20230810,170000,399609590,1693,1693,1693,1693,0
|
|
20230810,165900,399609590,1693,1693,1693,1693,4996
|
|
20230810,165800,399609590,1693,1693,1693,1693,0
|
|
20230810,165700,399609590,1693,1693,1693,1693,0
|
|
20230810,165600,399609590,1693,1693,1693,1693,0
|
|
20230810,165500,399609590,1693,1693,1693,1693,0
|
|
20230810,165400,399609590,1693,1693,1693,1693,0
|
|
20230810,165300,399609590,1693,1693,1693,1693,0
|
|
20230810,165200,399609590,1693,1693,1693,1693,0
|
|
20230810,165100,399609590,1693,1693,1693,1693,0
|
|
20230810,165000,399609590,1693,1693,1693,1693,0
|
|
20230810,164900,399609590,1693,1693,1693,1693,0
|
|
20230810,164800,399609590,1693,1693,1693,1693,0
|
|
20230810,164700,399609590,1693,1693,1693,1693,0
|
|
20230810,164600,399609590,1693,1693,1693,1693,0
|
|
20230810,164500,399609590,1693,1693,1693,1693,0
|
|
20230810,164400,399609590,1693,1693,1693,1693,0
|
|
20230810,164300,399609590,1693,1693,1693,1693,0
|
|
20230810,164200,399609590,1693,1693,1693,1693,0
|
|
20230810,164100,399609590,1693,1693,1693,1693,0
|
|
20230810,164000,399609590,1693,1693,1693,1693,0
|
|
20230810,163900,399609590,1693,1693,1693,1693,0
|
|
20230810,163800,399609590,1693,1693,1693,1693,0
|
|
20230810,163700,399609590,1693,1693,1693,1693,0
|
|
20230810,163600,399609590,1693,1693,1693,1693,0
|
|
20230810,163500,399609590,1693,1693,1693,1693,0
|
|
20230810,163400,399609590,1693,1693,1693,1693,0
|
|
20230810,163300,399609590,1693,1693,1693,1693,0
|
|
20230810,163200,399609590,1693,1693,1693,1693,0
|
|
20230810,163100,399609590,1693,1693,1693,1693,0
|
|
20230810,163000,399609590,1693,1693,1693,1693,0
|
|
20230810,162900,399609590,1693,1693,1693,1693,4996
|
|
20230810,162800,399609590,1693,1693,1693,1693,0
|
|
20230810,162700,399609590,1693,1693,1693,1693,0
|
|
20230810,162600,399609590,1693,1693,1693,1693,0
|
|
20230810,162500,399609590,1693,1693,1693,1693,0
|
|
20230810,162400,399609590,1693,1693,1693,1693,0
|
|
20230810,162300,399609590,1693,1693,1693,1693,0
|
|
20230810,162200,399609590,1693,1693,1693,1693,0
|
|
20230810,162100,399609590,1693,1693,1693,1693,0
|
|
20230810,162000,399609590,1693,1693,1693,1693,0
|
|
20230810,161900,399609590,1693,1693,1693,1693,0
|
|
20230810,161800,399609590,1693,1693,1693,1693,0
|
|
20230810,161700,399609590,1693,1693,1693,1693,0
|
|
20230810,161600,399609590,1693,1693,1693,1693,0
|
|
20230810,161500,399609590,1693,1693,1693,1693,0
|
|
20230810,161400,399609590,1693,1693,1693,1693,0
|
|
20230810,161300,399609590,1693,1693,1693,1693,0
|
|
20230810,161200,399609590,1693,1693,1693,1693,0
|
|
20230810,161100,399609590,1693,1693,1693,1693,0
|
|
20230810,161000,399609590,1693,1693,1693,1693,0
|
|
20230810,160900,399609590,1693,1693,1693,1693,0
|
|
20230810,160800,399609590,1693,1693,1693,1693,0
|
|
20230810,160700,399609590,1693,1693,1693,1693,0
|
|
20230810,160600,399609590,1693,1693,1693,1693,0
|
|
20230810,160500,399609590,1693,1693,1693,1693,0
|
|
20230810,160400,399609590,1693,1693,1693,1693,0
|
|
20230810,160300,399609590,1693,1693,1693,1693,0
|
|
20230810,160200,399609590,1693,1693,1693,1693,0
|
|
20230810,160100,399609590,1693,1693,1693,1693,0
|
|
20230810,160000,399609590,1693,1693,1693,1693,0
|
|
20230810,155900,399609590,1693,1693,1693,1693,4996
|
|
20230810,155800,399609590,1693,1693,1693,1693,0
|
|
20230810,155700,399609590,1693,1693,1693,1693,0
|
|
20230810,155600,399609590,1693,1693,1693,1693,0
|
|
20230810,155500,399609590,1693,1693,1693,1693,0
|
|
20230810,155400,399609590,1693,1693,1693,1693,0
|
|
20230810,155300,399609590,1693,1693,1693,1693,0
|
|
20230810,155200,399609590,1693,1693,1693,1693,0
|
|
20230810,155100,399609590,1693,1693,1693,1693,0
|
|
20230810,155000,399609590,1693,1693,1693,1693,0
|
|
20230810,154900,399609590,1693,1693,1693,1693,0
|
|
20230810,154800,399609590,1693,1693,1693,1693,0
|
|
20230810,154700,399609590,1693,1693,1693,1693,0
|
|
20230810,154600,399609590,1693,1693,1693,1693,0
|
|
20230810,154500,399609590,1693,1693,1693,1693,0
|
|
20230810,154400,399609590,1693,1693,1693,1693,0
|
|
20230810,154300,399609590,1693,1693,1693,1693,0
|
|
20230810,154200,399609590,1693,1693,1693,1693,0
|
|
20230810,154100,399609590,1693,1693,1693,1693,0
|
|
20230810,154000,399609590,1693,1693,1693,1693,0
|
|
20230810,153900,399609590,1693,1693,1693,1693,0
|
|
20230810,153800,399609590,1693,1693,1693,1693,0
|
|
20230810,153700,399609590,1693,1693,1693,1693,0
|
|
20230810,153600,399609590,1693,1693,1693,1693,0
|
|
20230810,153500,399609590,1693,1693,1693,1693,0
|
|
20230810,153400,399609590,1693,1693,1693,1693,0
|
|
20230810,153300,399609590,1693,1693,1693,1693,0
|
|
20230810,153200,399609590,1693,1693,1693,1693,0
|
|
20230810,153100,399609590,1693,1693,1693,1693,0
|
|
20230810,153000,399609590,1693,1693,1693,1693,4996
|
|
20230810,152900,391151362,1693,1693,1693,1693,0
|
|
20230810,152800,391151362,1693,1693,1693,1693,0
|
|
20230810,152700,391151362,1693,1693,1693,1693,0
|
|
20230810,152600,391151362,1693,1693,1693,1693,0
|
|
20230810,152500,391151362,1693,1693,1693,1693,0
|
|
20230810,152400,391151362,1693,1693,1693,1693,0
|
|
20230810,152300,391151362,1693,1693,1693,1693,0
|
|
20230810,152200,391151362,1693,1693,1693,1693,0
|
|
20230810,152100,391151362,1693,1693,1693,1693,0
|
|
20230810,152000,391151362,1693,1693,1693,1693,0
|
|
20230810,151900,391151362,1693,1692,1693,1692,147
|
|
20230810,151800,390902529,1693,1692,1693,1692,657
|
|
20230810,151700,389790882,1692,1692,1692,1692,1
|
|
20230810,151600,389789190,1690,1692,1692,1690,832
|
|
20230810,151500,388381926,1692,1692,1692,1692,229
|
|
20230810,151400,387994458,1692,1689,1692,1689,71
|
|
20230810,151300,387874536,1692,1692,1692,1692,140
|
|
20230810,151200,387637656,1692,1692,1692,1692,0
|
|
20230810,151100,387637656,1692,1689,1692,1689,110
|
|
20230810,151000,387451721,1689,1690,1690,1689,4
|
|
20230810,150900,387444962,1690,1690,1690,1690,0
|
|
20230810,150800,387444962,1690,1690,1690,1690,0
|
|
20230810,150700,387444962,1690,1690,1690,1690,500
|
|
20230810,150600,386599962,1680,1680,1680,1680,0
|
|
20230810,150500,386599962,1680,1680,1680,1680,0
|
|
20230810,150400,386599962,1680,1680,1680,1680,0
|
|
20230810,150300,386599962,1680,1686,1686,1680,880
|
|
20230810,150200,385119780,1686,1686,1686,1686,0
|
|
20230810,150100,385119780,1686,1686,1686,1686,2278
|
|
20230810,150000,381279072,1684,1690,1690,1684,3253
|
|
20230810,145900,375791702,1693,1693,1693,1693,0
|
|
20230810,145800,375791702,1693,1693,1693,1693,0
|
|
20230810,145700,375791702,1693,1693,1693,1693,0
|
|
20230810,145600,375791702,1693,1693,1693,1693,0
|
|
20230810,145500,375791702,1693,1690,1693,1690,25
|
|
20230810,145400,375749449,1693,1693,1693,1693,0
|
|
20230810,145300,375749449,1693,1693,1693,1693,0
|
|
20230810,145200,375749449,1693,1693,1693,1693,0
|
|
20230810,145100,375749449,1693,1693,1693,1693,0
|
|
20230810,145000,375749449,1693,1693,1693,1693,100
|
|
20230810,144900,375580149,1689,1690,1690,1689,90
|
|
20230810,144800,375428119,1690,1691,1691,1690,124
|
|
20230810,144700,375218556,1693,1693,1693,1693,0
|
|
20230810,144600,375218556,1693,1693,1693,1693,1
|
|
20230810,144500,375216863,1693,1693,1693,1693,0
|
|
20230810,144400,375216863,1693,1690,1693,1690,20
|
|
20230810,144300,375183019,1690,1690,1690,1690,6
|
|
20230810,144200,375172879,1693,1693,1693,1693,50
|
|
20230810,144100,375088229,1693,1692,1693,1692,24
|
|
20230810,144000,375047620,1692,1691,1692,1690,601
|
|
20230810,143900,374031927,1691,1691,1691,1691,500
|
|
20230810,143800,373186427,1692,1692,1692,1692,145
|
|
20230810,143700,372941087,1693,1693,1693,1693,1
|
|
20230810,143600,372939394,1693,1694,1694,1693,457
|
|
20230810,143500,372165339,1700,1700,1700,1700,0
|
|
20230810,143400,372165339,1700,1700,1700,1700,0
|
|
20230810,143300,372165339,1700,1700,1700,1700,0
|
|
20230810,143200,372165339,1700,1700,1700,1700,0
|
|
20230810,143100,372165339,1700,1700,1700,1700,0
|
|
20230810,143000,372165339,1700,1700,1700,1700,0
|
|
20230810,142900,372165339,1700,1700,1700,1700,5
|
|
20230810,142800,372156839,1700,1700,1700,1700,3
|
|
20230810,142700,372151739,1700,1700,1700,1700,1902
|
|
20230810,142600,368918339,1699,1699,1699,1699,6
|
|
20230810,142500,368908145,1700,1700,1700,1700,50
|
|
20230810,142400,368823145,1700,1699,1700,1699,445
|
|
20230810,142300,368067060,1692,1692,1692,1692,0
|
|
20230810,142200,368067060,1692,1692,1692,1692,0
|
|
20230810,142100,368067060,1692,1692,1692,1692,0
|
|
20230810,142000,368067060,1692,1692,1692,1692,0
|
|
20230810,141900,368067060,1692,1692,1692,1692,0
|
|
20230810,141800,368067060,1692,1692,1692,1692,200
|
|
20230810,141700,367728660,1699,1699,1699,1699,10
|
|
20230810,141600,367711670,1699,1699,1699,1699,1
|
|
20230810,141500,367709971,1699,1699,1699,1699,0
|
|
20230810,141400,367709971,1699,1699,1699,1699,0
|
|
20230810,141300,367709971,1699,1699,1699,1699,0
|
|
20230810,141200,367709971,1699,1699,1699,1699,0
|
|
20230810,141100,367709971,1699,1699,1699,1699,0
|
|
20230810,141000,367709971,1699,1699,1699,1699,0
|
|
20230810,140900,367709971,1699,1699,1699,1699,0
|
|
20230810,140800,367709971,1699,1699,1699,1699,0
|
|
20230810,140700,367709971,1699,1699,1699,1699,0
|
|
20230810,140600,367709971,1699,1693,1699,1690,101
|
|
20230810,140500,367539188,1700,1700,1700,1700,100
|
|
20230810,140400,367369188,1702,1702,1702,1702,0
|
|
20230810,140300,367369188,1702,1702,1702,1702,0
|
|
20230810,140200,367369188,1702,1702,1702,1702,0
|
|
20230810,140100,367369188,1702,1702,1702,1702,0
|
|
20230810,140000,367369188,1702,1702,1702,1702,0
|
|
20230810,135900,367369188,1702,1702,1702,1702,1
|
|
20230810,135800,367367486,1702,1702,1702,1702,1
|
|
20230810,135700,367365784,1692,1692,1692,1692,0
|
|
20230810,135600,367365784,1692,1692,1692,1692,0
|
|
20230810,135500,367365784,1692,1692,1692,1692,266
|
|
20230810,135400,366915712,1698,1698,1698,1698,78
|
|
20230810,135300,366783268,1698,1695,1698,1695,17
|
|
20230810,135200,366754450,1698,1697,1698,1697,150
|
|
20230810,135100,366499754,1698,1698,1698,1698,0
|
|
20230810,135000,366499754,1698,1696,1698,1696,171
|
|
20230810,134900,366209736,1697,1700,1700,1697,11
|
|
20230810,134800,366191066,1702,1705,1706,1702,31
|
|
20230810,134700,366138239,1708,1708,1708,1708,17
|
|
20230810,134600,366109203,1711,1711,1711,1711,2
|
|
20230810,134500,366105781,1714,1714,1714,1714,0
|
|
20230810,134400,366105781,1714,1714,1714,1714,0
|
|
20230810,134300,366105781,1714,1714,1714,1714,0
|
|
20230810,134200,366105781,1714,1714,1714,1714,1
|
|
20230810,134100,366104067,1697,1698,1698,1697,500
|
|
20230810,134000,365255516,1696,1700,1700,1687,1397
|
|
20230810,133900,362890953,1710,1710,1710,1710,0
|
|
20230810,133800,362890953,1710,1710,1710,1710,1
|
|
20230810,133700,362889243,1700,1700,1700,1700,100
|
|
20230810,133600,362719243,1700,1700,1700,1700,900
|
|
20230810,133500,361189243,1699,1707,1707,1699,2500
|
|
20230810,133400,356936571,1707,1713,1713,1707,2856
|
|
20230810,133300,352046943,1713,1713,1713,1710,73
|
|
20230810,133200,351922107,1710,1712,1712,1710,2600
|
|
20230810,133100,347474991,1713,1717,1717,1713,461
|
|
20230810,133000,346684456,1718,1719,1719,1718,76
|
|
20230810,132900,346553815,1720,1720,1720,1720,0
|
|
20230810,132800,346553815,1720,1719,1720,1719,48
|
|
20230810,132700,346471302,1719,1719,1719,1719,0
|
|
20230810,132600,346471302,1719,1719,1719,1719,0
|
|
20230810,132500,346471302,1719,1719,1719,1719,23
|
|
20230810,132400,346431765,1720,1719,1720,1719,10
|
|
20230810,132300,346414574,1719,1719,1719,1719,212
|
|
20230810,132200,346050146,1719,1719,1719,1719,49
|
|
20230810,132100,345965915,1723,1723,1723,1723,0
|
|
20230810,132000,345965915,1723,1723,1723,1723,0
|
|
20230810,131900,345965915,1723,1723,1723,1723,1
|
|
20230810,131800,345964192,1720,1720,1720,1720,20
|
|
20230810,131700,345929792,1724,1724,1724,1724,0
|
|
20230810,131600,345929792,1724,1724,1724,1724,0
|
|
20230810,131500,345929792,1724,1724,1724,1724,0
|
|
20230810,131400,345929792,1724,1724,1724,1724,0
|
|
20230810,131300,345929792,1724,1724,1724,1724,0
|
|
20230810,131200,345929792,1724,1724,1724,1724,0
|
|
20230810,131100,345929792,1724,1724,1724,1724,0
|
|
20230810,131000,345929792,1724,1724,1724,1724,0
|
|
20230810,130900,345929792,1724,1724,1724,1724,0
|
|
20230810,130800,345929792,1724,1724,1724,1724,0
|
|
20230810,130700,345929792,1724,1724,1724,1724,0
|
|
20230810,130600,345929792,1724,1724,1724,1724,0
|
|
20230810,130500,345929792,1724,1723,1724,1723,31
|
|
20230810,130400,345876378,1723,1723,1723,1723,13
|
|
20230810,130300,345853979,1723,1723,1723,1723,359
|
|
20230810,130200,345235422,1724,1724,1724,1724,0
|
|
20230810,130100,345235422,1724,1724,1724,1724,0
|
|
20230810,130000,345235422,1724,1722,1724,1722,599
|
|
20230810,125900,344203621,1722,1722,1722,1722,0
|
|
20230810,125800,344203621,1722,1722,1722,1722,0
|
|
20230810,125700,344203621,1722,1722,1722,1722,8
|
|
20230810,125600,344189845,1719,1719,1719,1719,0
|
|
20230810,125500,344189845,1719,1719,1719,1719,9
|
|
20230810,125400,344174374,1719,1719,1719,1719,9
|
|
20230810,125300,344158903,1722,1722,1722,1722,250
|
|
20230810,125200,343728403,1722,1722,1722,1722,0
|
|
20230810,125100,343728403,1722,1722,1722,1722,0
|
|
20230810,125000,343728403,1722,1722,1722,1722,0
|
|
20230810,124900,343728403,1722,1722,1722,1722,1
|
|
20230810,124800,343726681,1722,1722,1722,1722,1
|
|
20230810,124700,343724959,1722,1722,1722,1722,0
|
|
20230810,124600,343724959,1722,1722,1722,1722,1
|
|
20230810,124500,343723237,1719,1719,1719,1719,6
|
|
20230810,124400,343712923,1723,1723,1723,1723,15
|
|
20230810,124300,343687078,1720,1723,1724,1720,852
|
|
20230810,124200,342221179,1725,1725,1725,1725,0
|
|
20230810,124100,342221179,1725,1725,1725,1725,0
|
|
20230810,124000,342221179,1725,1725,1725,1725,0
|
|
20230810,123900,342221179,1725,1725,1725,1725,0
|
|
20230810,123800,342221179,1725,1724,1725,1723,1201
|
|
20230810,123700,340150676,1725,1725,1725,1725,6
|
|
20230810,123600,340140326,1725,1725,1725,1725,1
|
|
20230810,123500,340138601,1724,1724,1724,1724,0
|
|
20230810,123400,340138601,1724,1724,1724,1724,0
|
|
20230810,123300,340138601,1724,1724,1724,1724,292
|
|
20230810,123200,339635193,1725,1725,1725,1725,1
|
|
20230810,123100,339633468,1725,1724,1725,1724,104
|
|
20230810,123000,339454168,1725,1725,1725,1725,0
|
|
20230810,122900,339454168,1725,1725,1725,1725,0
|
|
20230810,122800,339454168,1725,1725,1725,1725,0
|
|
20230810,122700,339454168,1725,1725,1725,1725,0
|
|
20230810,122600,339454168,1725,1725,1725,1725,0
|
|
20230810,122500,339454168,1725,1725,1725,1725,0
|
|
20230810,122400,339454168,1725,1725,1725,1725,0
|
|
20230810,122300,339454168,1725,1725,1725,1725,1
|
|
20230810,122200,339452443,1725,1734,1734,1725,851
|
|
20230810,122100,337981608,1741,1741,1741,1741,0
|
|
20230810,122000,337981608,1741,1741,1741,1741,0
|
|
20230810,121900,337981608,1741,1741,1741,1741,0
|
|
20230810,121800,337981608,1741,1741,1741,1741,500
|
|
20230810,121700,337111108,1741,1741,1741,1741,0
|
|
20230810,121600,337111108,1741,1741,1741,1741,0
|
|
20230810,121500,337111108,1741,1741,1741,1741,2
|
|
20230810,121400,337107626,1748,1748,1748,1748,0
|
|
20230810,121300,337107626,1748,1748,1748,1748,0
|
|
20230810,121200,337107626,1748,1748,1748,1748,0
|
|
20230810,121100,337107626,1748,1748,1748,1748,0
|
|
20230810,121000,337107626,1748,1749,1749,1748,62
|
|
20230810,120900,336999190,1750,1728,1750,1728,6500
|
|
20230810,120800,325656538,1722,1722,1722,1722,0
|
|
20230810,120700,325656538,1722,1722,1722,1722,7
|
|
20230810,120600,325644484,1721,1721,1721,1721,0
|
|
20230810,120500,325644484,1721,1721,1721,1721,34
|
|
20230810,120400,325585970,1722,1727,1727,1722,392
|
|
20230810,120300,324909466,1736,1736,1736,1736,0
|
|
20230810,120200,324909466,1736,1736,1736,1736,0
|
|
20230810,120100,324909466,1736,1736,1736,1736,0
|
|
20230810,120000,324909466,1736,1736,1736,1736,1
|
|
20230810,115900,324907730,1727,1727,1727,1727,100
|
|
20230810,115800,324735030,1738,1738,1738,1738,0
|
|
20230810,115700,324735030,1738,1738,1738,1738,2
|
|
20230810,115600,324731554,1738,1738,1738,1738,0
|
|
20230810,115500,324731554,1738,1738,1738,1737,3
|
|
20230810,115400,324726341,1738,1738,1738,1738,3
|
|
20230810,115300,324721127,1726,1735,1735,1725,2509
|
|
20230810,115200,320387877,1740,1740,1740,1740,101
|
|
20230810,115100,320212137,1750,1750,1750,1750,20
|
|
20230810,115000,320177137,1750,1741,1750,1741,970
|
|
20230810,114900,318485577,1740,1737,1740,1737,1280
|
|
20230810,114800,316261479,1735,1737,1737,1735,369
|
|
20230810,114700,315620664,1737,1737,1737,1737,0
|
|
20230810,114600,315620664,1737,1737,1737,1737,0
|
|
20230810,114500,315620664,1737,1737,1737,1737,2
|
|
20230810,114400,315617190,1738,1738,1738,1738,10
|
|
20230810,114300,315599810,1741,1741,1741,1741,0
|
|
20230810,114200,315599810,1741,1741,1741,1741,0
|
|
20230810,114100,315599810,1741,1741,1741,1740,2007
|
|
20230810,114000,312107353,1750,1750,1750,1750,1
|
|
20230810,113900,312105603,1742,1742,1742,1742,26
|
|
20230810,113800,312060311,1742,1742,1742,1742,0
|
|
20230810,113700,312060311,1742,1742,1742,1742,100
|
|
20230810,113600,311886111,1750,1745,1750,1745,301
|
|
20230810,113500,311359856,1745,1745,1745,1745,0
|
|
20230810,113400,311359856,1745,1745,1745,1745,0
|
|
20230810,113300,311359856,1745,1745,1745,1745,2
|
|
20230810,113200,311356366,1745,1750,1750,1745,2
|
|
20230810,113100,311352871,1745,1745,1745,1745,750
|
|
20230810,113000,310044121,1750,1750,1750,1750,0
|
|
20230810,112900,310044121,1750,1750,1750,1750,0
|
|
20230810,112800,310044121,1750,1750,1750,1750,0
|
|
20230810,112700,310044121,1750,1742,1750,1742,13503
|
|
20230810,112600,286424913,1742,1742,1742,1742,0
|
|
20230810,112500,286424913,1742,1742,1742,1742,57
|
|
20230810,112400,286325619,1749,1749,1749,1749,0
|
|
20230810,112300,286325619,1749,1749,1749,1749,0
|
|
20230810,112200,286325619,1749,1743,1749,1743,200
|
|
20230810,112100,285976166,1743,1742,1743,1742,16
|
|
20230810,112000,285948293,1748,1748,1748,1748,0
|
|
20230810,111900,285948293,1748,1748,1749,1748,420
|
|
20230810,111800,285214103,1751,1751,1751,1751,0
|
|
20230810,111700,285214103,1751,1751,1751,1751,0
|
|
20230810,111600,285214103,1751,1751,1751,1751,5
|
|
20230810,111500,285205348,1753,1753,1753,1752,59
|
|
20230810,111400,285101922,1753,1744,1754,1742,118
|
|
20230810,111300,284896251,1755,1754,1755,1754,5
|
|
20230810,111200,284887479,1753,1753,1755,1753,22
|
|
20230810,111100,284848892,1754,1752,1754,1751,963
|
|
20230810,111000,283159932,1753,1751,1753,1742,298
|
|
20230810,110900,282637825,1751,1746,1751,1746,141
|
|
20230810,110800,282391118,1751,1748,1751,1748,1835
|
|
20230810,110700,279179334,1748,1745,1748,1745,535
|
|
20230810,110600,278244549,1745,1740,1745,1740,650
|
|
20230810,110500,277111908,1740,1740,1740,1740,0
|
|
20230810,110400,277111908,1740,1740,1740,1740,0
|
|
20230810,110300,277111908,1740,1740,1740,1740,1
|
|
20230810,110200,277110168,1734,1734,1734,1734,0
|
|
20230810,110100,277110168,1734,1734,1734,1734,2
|
|
20230810,110000,277106700,1730,1730,1730,1730,0
|
|
20230810,105900,277106700,1730,1730,1730,1730,0
|
|
20230810,105800,277106700,1730,1727,1730,1727,1687
|
|
20230810,105700,274189937,1727,1722,1727,1722,605
|
|
20230810,105600,273148122,1720,1717,1720,1717,4002
|
|
20230810,105500,266276529,1716,1716,1716,1716,173
|
|
20230810,105400,265979661,1716,1716,1716,1716,649
|
|
20230810,105300,264865977,1716,1720,1720,1716,1144
|
|
20230810,105200,262899035,1721,1722,1722,1721,114
|
|
20230810,105100,262702740,1722,1726,1726,1722,7139
|
|
20230810,105000,250384080,1726,1726,1726,1726,107
|
|
20230810,104900,250199398,1727,1728,1728,1727,581
|
|
20230810,104800,249195943,1729,1729,1729,1729,10
|
|
20230810,104700,249178653,1729,1728,1729,1728,333
|
|
20230810,104600,248603146,1727,1727,1727,1727,0
|
|
20230810,104500,248603146,1727,1727,1727,1727,22
|
|
20230810,104400,248565152,1727,1729,1729,1727,24
|
|
20230810,104300,248523684,1728,1729,1729,1727,594
|
|
20230810,104200,247497344,1729,1729,1729,1729,30
|
|
20230810,104100,247445474,1727,1737,1737,1727,827
|
|
20230810,104000,246012605,1744,1745,1745,1744,28
|
|
20230810,103900,245963763,1746,1747,1747,1746,730
|
|
20230810,103800,244688483,1747,1747,1747,1747,6
|
|
20230810,103700,244678001,1747,1747,1747,1747,0
|
|
20230810,103600,244678001,1747,1747,1747,1747,300
|
|
20230810,103500,244153901,1747,1746,1747,1746,6639
|
|
20230810,103400,232555619,1747,1744,1747,1744,400
|
|
20230810,103300,231857254,1747,1747,1747,1747,0
|
|
20230810,103200,231857254,1747,1735,1747,1735,1063
|
|
20230810,103100,230001716,1735,1737,1747,1735,275
|
|
20230810,103000,229523232,1747,1742,1747,1742,500
|
|
20230810,102900,228650740,1737,1737,1743,1737,94
|
|
20230810,102800,228486982,1744,1744,1744,1744,50
|
|
20230810,102700,228399782,1746,1746,1746,1746,100
|
|
20230810,102600,228225182,1747,1747,1747,1747,100
|
|
20230810,102500,228050482,1750,1750,1750,1750,0
|
|
20230810,102400,228050482,1750,1737,1750,1737,1426
|
|
20230810,102300,225570053,1736,1731,1736,1731,1146
|
|
20230810,102200,223583632,1731,1730,1737,1726,1984
|
|
20230810,102100,220154244,1732,1742,1742,1732,5566
|
|
20230810,102000,210477105,1742,1750,1750,1742,2780
|
|
20230810,101900,205631848,1750,1750,1750,1750,6
|
|
20230810,101800,205621348,1750,1754,1754,1749,465
|
|
20230810,101700,204807496,1757,1757,1757,1757,1
|
|
20230810,101600,204805739,1757,1750,1757,1750,528
|
|
20230810,101500,203878669,1749,1749,1749,1749,26
|
|
20230810,101400,203833195,1747,1747,1747,1747,0
|
|
20230810,101300,203833195,1747,1747,1747,1747,12
|
|
20230810,101200,203812231,1749,1749,1749,1749,30
|
|
20230810,101100,203759761,1750,1750,1750,1744,177
|
|
20230810,101000,203450365,1750,1751,1751,1744,897
|
|
20230810,100900,201880781,1755,1761,1761,1755,195
|
|
20230810,100800,201537986,1761,1761,1761,1759,717
|
|
20230810,100700,200275443,1762,1762,1762,1762,0
|
|
20230810,100600,200275443,1762,1758,1762,1758,13
|
|
20230810,100500,200252541,1758,1756,1758,1750,606
|
|
20230810,100400,199188391,1756,1756,1756,1742,2315
|
|
20230810,100300,195132652,1758,1762,1762,1756,4294
|
|
20230810,100200,187576412,1763,1764,1764,1763,119
|
|
20230810,100100,187366523,1776,1777,1778,1776,1108
|
|
20230810,100000,185396699,1778,1774,1778,1772,5444
|
|
20230810,095900,175732455,1774,1763,1775,1763,3709
|
|
20230810,095800,169177458,1763,1766,1768,1757,1753
|
|
20230810,095700,166083949,1766,1766,1766,1766,3011
|
|
20230810,095600,160766523,1766,1766,1770,1756,3158
|
|
20230810,095500,155182194,1767,1769,1769,1756,911
|
|
20230810,095400,153572949,1769,1758,1770,1758,4426
|
|
20230810,095300,145771176,1757,1739,1757,1739,6485
|
|
20230810,095200,134426054,1739,1742,1742,1739,365
|
|
20230810,095100,133791316,1744,1739,1744,1739,2250
|
|
20230810,095000,129869589,1745,1746,1746,1737,3268
|
|
20230810,094900,124167062,1745,1735,1745,1735,4200
|
|
20230810,094800,116847151,1745,1738,1745,1737,1414
|
|
20230810,094700,114382918,1747,1749,1754,1735,2702
|
|
20230810,094600,109659393,1749,1738,1750,1727,8286
|
|
20230810,094500,95196322,1738,1722,1740,1721,2061
|
|
20230810,094400,91623903,1721,1730,1735,1721,2458
|
|
20230810,094300,87369712,1730,1717,1730,1716,6949
|
|
20230810,094200,75430125,1719,1716,1719,1716,272
|
|
20230810,094100,74963368,1719,1707,1719,1707,880
|
|
20230810,094000,73461173,1720,1715,1720,1715,3219
|
|
20230810,093900,67927547,1715,1700,1715,1691,7292
|
|
20230810,093800,55509431,1700,1690,1700,1676,3219
|
|
20230810,093700,50046870,1697,1681,1697,1681,9645
|
|
20230810,093600,33770525,1681,1681,1681,1681,32
|
|
20230810,093500,33716733,1681,1681,1681,1681,152
|
|
20230810,093400,33461221,1673,1673,1681,1673,350
|
|
20230810,093300,32875511,1681,1681,1681,1681,14
|
|
20230810,093200,32851977,1682,1676,1682,1675,5564
|
|
20230810,093100,23516387,1676,1675,1676,1675,7
|
|
20230810,093000,23504661,1672,1673,1673,1672,13
|
|
20230810,092900,23482915,1671,1671,1671,1671,4
|
|
20230810,092800,23476231,1676,1676,1676,1676,6
|
|
20230810,092700,23466175,1676,1675,1676,1675,3
|
|
20230810,092600,23461149,1676,1675,1676,1675,10
|
|
20230810,092500,23444390,1676,1676,1676,1676,50
|
|
20230810,092400,23360590,1676,1676,1676,1676,0
|
|
20230810,092300,23360590,1676,1676,1676,1676,2
|
|
20230810,092200,23357238,1677,1677,1677,1677,0
|
|
20230810,092100,23357238,1677,1677,1677,1677,112
|
|
20230810,092000,23169414,1679,1670,1679,1668,1416
|
|
20230810,091900,20805892,1680,1679,1680,1679,1200
|
|
20230810,091800,18790694,1679,1679,1679,1670,1274
|
|
20230810,091700,16652618,1682,1682,1682,1682,0
|
|
20230810,091600,16652618,1682,1671,1682,1671,564
|
|
20230810,091500,15710133,1682,1682,1682,1682,0
|
|
20230810,091400,15710133,1682,1683,1684,1682,1575
|
|
20230810,091300,13057993,1684,1684,1684,1684,0
|
|
20230810,091200,13057993,1684,1683,1684,1683,98
|
|
20230810,091100,12893058,1683,1686,1686,1669,1024
|
|
20230810,091000,11179913,1686,1686,1686,1686,1
|
|
20230810,090900,11178227,1671,1673,1673,1669,253
|
|
20230810,090800,10755436,1669,1667,1670,1667,1738
|
|
20230810,090700,7857346,1667,1661,1667,1661,1789
|
|
20230810,090600,4877261,1661,1661,1666,1661,238
|
|
20230810,090500,4481871,1661,1661,1661,1661,100
|
|
20230810,090400,4315771,1661,1661,1661,1661,2
|
|
20230810,090300,4312449,1661,1650,1661,1648,996
|
|
20230810,090200,2670981,1666,1649,1666,1647,534
|
|
20230810,090100,1783142,1666,1666,1666,1666,1
|
|
20230810,090000,1781476,1651,1651,1670,1651,1079
|