679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,201600,395453146,1078,1078,1078,1078,4497
|
|
20230814,201500,395453146,1078,1078,1078,1078,0
|
|
20230814,201400,395453146,1078,1078,1078,1078,0
|
|
20230814,201300,395453146,1078,1078,1078,1078,0
|
|
20230814,201200,395453146,1078,1078,1078,1078,0
|
|
20230814,201100,395453146,1078,1078,1078,1078,0
|
|
20230814,201000,395453146,1078,1078,1078,1078,0
|
|
20230814,200900,395453146,1078,1078,1078,1078,0
|
|
20230814,200800,395453146,1078,1078,1078,1078,0
|
|
20230814,200700,395453146,1078,1078,1078,1078,0
|
|
20230814,200600,395453146,1078,1078,1078,1078,0
|
|
20230814,200500,395453146,1078,1078,1078,1078,0
|
|
20230814,200400,395453146,1078,1078,1078,1078,0
|
|
20230814,200300,395453146,1078,1078,1078,1078,0
|
|
20230814,200200,395453146,1078,1078,1078,1078,0
|
|
20230814,200100,395453146,1078,1078,1078,1078,0
|
|
20230814,200000,395453146,1078,1078,1078,1078,0
|
|
20230814,195900,395453146,1078,1078,1078,1078,0
|
|
20230814,195800,395453146,1078,1078,1078,1078,0
|
|
20230814,195700,395453146,1078,1078,1078,1078,0
|
|
20230814,195600,395453146,1078,1078,1078,1078,0
|
|
20230814,195500,395453146,1078,1078,1078,1078,0
|
|
20230814,195400,395453146,1078,1078,1078,1078,0
|
|
20230814,195300,395453146,1078,1078,1078,1078,0
|
|
20230814,195200,395453146,1078,1078,1078,1078,0
|
|
20230814,195100,395453146,1078,1078,1078,1078,0
|
|
20230814,195000,395453146,1078,1078,1078,1078,0
|
|
20230814,194900,395453146,1078,1078,1078,1078,0
|
|
20230814,194800,395453146,1078,1078,1078,1078,0
|
|
20230814,194700,395453146,1078,1078,1078,1078,0
|
|
20230814,194600,395453146,1078,1078,1078,1078,4497
|
|
20230814,194500,395453146,1078,1078,1078,1078,0
|
|
20230814,194400,395453146,1078,1078,1078,1078,0
|
|
20230814,194300,395453146,1078,1078,1078,1078,0
|
|
20230814,194200,395453146,1078,1078,1078,1078,0
|
|
20230814,194100,395453146,1078,1078,1078,1078,0
|
|
20230814,194000,395453146,1078,1078,1078,1078,0
|
|
20230814,193900,395453146,1078,1078,1078,1078,0
|
|
20230814,193800,395453146,1078,1078,1078,1078,0
|
|
20230814,193700,395453146,1078,1078,1078,1078,0
|
|
20230814,193600,395453146,1078,1078,1078,1078,0
|
|
20230814,193500,395453146,1078,1078,1078,1078,0
|
|
20230814,193400,395453146,1078,1078,1078,1078,0
|
|
20230814,193300,395453146,1078,1078,1078,1078,0
|
|
20230814,193200,395453146,1078,1078,1078,1078,0
|
|
20230814,193100,395453146,1078,1078,1078,1078,0
|
|
20230814,193000,395453146,1078,1078,1078,1078,0
|
|
20230814,192900,395453146,1078,1078,1078,1078,0
|
|
20230814,192800,395453146,1078,1078,1078,1078,0
|
|
20230814,192700,395453146,1078,1078,1078,1078,0
|
|
20230814,192600,395453146,1078,1078,1078,1078,0
|
|
20230814,192500,395453146,1078,1078,1078,1078,0
|
|
20230814,192400,395453146,1078,1078,1078,1078,0
|
|
20230814,192300,395453146,1078,1078,1078,1078,0
|
|
20230814,192200,395453146,1078,1078,1078,1078,0
|
|
20230814,192100,395453146,1078,1078,1078,1078,0
|
|
20230814,192000,395453146,1078,1078,1078,1078,0
|
|
20230814,191900,395453146,1078,1078,1078,1078,0
|
|
20230814,191800,395453146,1078,1078,1078,1078,0
|
|
20230814,191700,395453146,1078,1078,1078,1078,0
|
|
20230814,191600,395453146,1078,1078,1078,1078,4497
|
|
20230814,191500,395453146,1078,1078,1078,1078,0
|
|
20230814,191400,395453146,1078,1078,1078,1078,0
|
|
20230814,191300,395453146,1078,1078,1078,1078,0
|
|
20230814,191200,395453146,1078,1078,1078,1078,0
|
|
20230814,191100,395453146,1078,1078,1078,1078,0
|
|
20230814,191000,395453146,1078,1078,1078,1078,0
|
|
20230814,190900,395453146,1078,1078,1078,1078,0
|
|
20230814,190800,395453146,1078,1078,1078,1078,0
|
|
20230814,190700,395453146,1078,1078,1078,1078,0
|
|
20230814,190600,395453146,1078,1078,1078,1078,0
|
|
20230814,190500,395453146,1078,1078,1078,1078,0
|
|
20230814,190400,395453146,1078,1078,1078,1078,0
|
|
20230814,190300,395453146,1078,1078,1078,1078,0
|
|
20230814,190200,395453146,1078,1078,1078,1078,0
|
|
20230814,190100,395453146,1078,1078,1078,1078,0
|
|
20230814,190000,395453146,1078,1078,1078,1078,0
|
|
20230814,185900,395453146,1078,1078,1078,1078,0
|
|
20230814,185800,395453146,1078,1078,1078,1078,0
|
|
20230814,185700,395453146,1078,1078,1078,1078,0
|
|
20230814,185600,395453146,1078,1078,1078,1078,0
|
|
20230814,185500,395453146,1078,1078,1078,1078,0
|
|
20230814,185400,395453146,1078,1078,1078,1078,0
|
|
20230814,185300,395453146,1078,1078,1078,1078,0
|
|
20230814,185200,395453146,1078,1078,1078,1078,0
|
|
20230814,185100,395453146,1078,1078,1078,1078,0
|
|
20230814,185000,395453146,1078,1078,1078,1078,0
|
|
20230814,184900,395453146,1078,1078,1078,1078,0
|
|
20230814,184800,395453146,1078,1078,1078,1078,0
|
|
20230814,184700,395453146,1078,1078,1078,1078,0
|
|
20230814,184600,395453146,1078,1078,1078,1078,4497
|
|
20230814,184500,395453146,1078,1078,1078,1078,0
|
|
20230814,184400,395453146,1078,1078,1078,1078,0
|
|
20230814,184300,395453146,1078,1078,1078,1078,0
|
|
20230814,184200,395453146,1078,1078,1078,1078,0
|
|
20230814,184100,395453146,1078,1078,1078,1078,0
|
|
20230814,184000,395453146,1078,1078,1078,1078,0
|
|
20230814,183900,395453146,1078,1078,1078,1078,0
|
|
20230814,183800,395453146,1078,1078,1078,1078,0
|
|
20230814,183700,395453146,1078,1078,1078,1078,0
|
|
20230814,183600,395453146,1078,1078,1078,1078,0
|
|
20230814,183500,395453146,1078,1078,1078,1078,0
|
|
20230814,183400,395453146,1078,1078,1078,1078,0
|
|
20230814,183300,395453146,1078,1078,1078,1078,0
|
|
20230814,183200,395453146,1078,1078,1078,1078,0
|
|
20230814,183100,395453146,1078,1078,1078,1078,0
|
|
20230814,183000,395453146,1078,1078,1078,1078,0
|
|
20230814,182900,395453146,1078,1078,1078,1078,0
|
|
20230814,182800,395453146,1078,1078,1078,1078,0
|
|
20230814,182700,395453146,1078,1078,1078,1078,0
|
|
20230814,182600,395453146,1078,1078,1078,1078,0
|
|
20230814,182500,395453146,1078,1078,1078,1078,0
|
|
20230814,182400,395453146,1078,1078,1078,1078,0
|
|
20230814,182300,395453146,1078,1078,1078,1078,0
|
|
20230814,182200,395453146,1078,1078,1078,1078,0
|
|
20230814,182100,395453146,1078,1078,1078,1078,0
|
|
20230814,182000,395453146,1078,1078,1078,1078,0
|
|
20230814,181900,395453146,1078,1078,1078,1078,0
|
|
20230814,181800,395453146,1078,1078,1078,1078,0
|
|
20230814,181700,395453146,1078,1078,1078,1078,0
|
|
20230814,181600,395453146,1078,1078,1078,1078,4497
|
|
20230814,181500,395453146,1078,1078,1078,1078,0
|
|
20230814,181400,395453146,1078,1078,1078,1078,0
|
|
20230814,181300,395453146,1078,1078,1078,1078,0
|
|
20230814,181200,395453146,1078,1078,1078,1078,0
|
|
20230814,181100,395453146,1078,1078,1078,1078,0
|
|
20230814,181000,395453146,1078,1078,1078,1078,0
|
|
20230814,180900,395453146,1078,1078,1078,1078,0
|
|
20230814,180800,395453146,1078,1078,1078,1078,0
|
|
20230814,180700,395453146,1078,1078,1078,1078,0
|
|
20230814,180600,395453146,1078,1078,1078,1078,0
|
|
20230814,180500,395453146,1078,1078,1078,1078,0
|
|
20230814,180400,395453146,1078,1078,1078,1078,0
|
|
20230814,180300,395453146,1078,1078,1078,1078,0
|
|
20230814,180200,395453146,1078,1078,1078,1078,0
|
|
20230814,180100,395453146,1078,1078,1078,1078,0
|
|
20230814,180000,395453146,1078,1078,1078,1078,0
|
|
20230814,175900,395453146,1078,1078,1078,1078,0
|
|
20230814,175800,395453146,1078,1078,1078,1078,0
|
|
20230814,175700,395453146,1078,1078,1078,1078,0
|
|
20230814,175600,395453146,1078,1078,1078,1078,0
|
|
20230814,175500,395453146,1078,1078,1078,1078,0
|
|
20230814,175400,395453146,1078,1078,1078,1078,0
|
|
20230814,175300,395453146,1078,1078,1078,1078,0
|
|
20230814,175200,395453146,1078,1078,1078,1078,0
|
|
20230814,175100,395453146,1078,1078,1078,1078,0
|
|
20230814,175000,395453146,1078,1078,1078,1078,0
|
|
20230814,174900,395453146,1078,1078,1078,1078,0
|
|
20230814,174800,395453146,1078,1078,1078,1078,0
|
|
20230814,174700,395453146,1078,1078,1078,1078,0
|
|
20230814,174600,395453146,1078,1078,1078,1078,4497
|
|
20230814,174500,395453146,1078,1078,1078,1078,0
|
|
20230814,174400,395453146,1078,1078,1078,1078,0
|
|
20230814,174300,395453146,1078,1078,1078,1078,0
|
|
20230814,174200,395453146,1078,1078,1078,1078,0
|
|
20230814,174100,395453146,1078,1078,1078,1078,0
|
|
20230814,174000,395453146,1078,1078,1078,1078,0
|
|
20230814,173900,395453146,1078,1078,1078,1078,0
|
|
20230814,173800,395453146,1078,1078,1078,1078,0
|
|
20230814,173700,395453146,1078,1078,1078,1078,0
|
|
20230814,173600,395453146,1078,1078,1078,1078,0
|
|
20230814,173500,395453146,1078,1078,1078,1078,0
|
|
20230814,173400,395453146,1078,1078,1078,1078,0
|
|
20230814,173300,395453146,1078,1078,1078,1078,0
|
|
20230814,173200,395453146,1078,1078,1078,1078,0
|
|
20230814,173100,395453146,1078,1078,1078,1078,0
|
|
20230814,173000,395453146,1078,1078,1078,1078,0
|
|
20230814,172900,395453146,1078,1078,1078,1078,0
|
|
20230814,172800,395453146,1078,1078,1078,1078,0
|
|
20230814,172700,395453146,1078,1078,1078,1078,0
|
|
20230814,172600,395453146,1078,1078,1078,1078,0
|
|
20230814,172500,395453146,1078,1078,1078,1078,0
|
|
20230814,172400,395453146,1078,1078,1078,1078,0
|
|
20230814,172300,395453146,1078,1078,1078,1078,0
|
|
20230814,172200,395453146,1078,1078,1078,1078,0
|
|
20230814,172100,395453146,1078,1078,1078,1078,0
|
|
20230814,172000,395453146,1078,1078,1078,1078,0
|
|
20230814,171900,395453146,1078,1078,1078,1078,0
|
|
20230814,171800,395453146,1078,1078,1078,1078,0
|
|
20230814,171700,395453146,1078,1078,1078,1078,0
|
|
20230814,171600,395453146,1078,1078,1078,1078,4497
|
|
20230814,171500,395453146,1078,1078,1078,1078,0
|
|
20230814,171400,395453146,1078,1078,1078,1078,0
|
|
20230814,171300,395453146,1078,1078,1078,1078,0
|
|
20230814,171200,395453146,1078,1078,1078,1078,0
|
|
20230814,171100,395453146,1078,1078,1078,1078,0
|
|
20230814,171000,395453146,1078,1078,1078,1078,0
|
|
20230814,170900,395453146,1078,1078,1078,1078,0
|
|
20230814,170800,395453146,1078,1078,1078,1078,0
|
|
20230814,170700,395453146,1078,1078,1078,1078,0
|
|
20230814,170600,395453146,1078,1078,1078,1078,0
|
|
20230814,170500,395453146,1078,1078,1078,1078,0
|
|
20230814,170400,395453146,1078,1078,1078,1078,0
|
|
20230814,170300,395453146,1078,1078,1078,1078,0
|
|
20230814,170200,395453146,1078,1078,1078,1078,0
|
|
20230814,170100,395453146,1078,1078,1078,1078,0
|
|
20230814,170000,395453146,1078,1078,1078,1078,0
|
|
20230814,165900,395453146,1078,1078,1078,1078,0
|
|
20230814,165800,395453146,1078,1078,1078,1078,0
|
|
20230814,165700,395453146,1078,1078,1078,1078,0
|
|
20230814,165600,395453146,1078,1078,1078,1078,0
|
|
20230814,165500,395453146,1078,1078,1078,1078,0
|
|
20230814,165400,395453146,1078,1078,1078,1078,0
|
|
20230814,165300,395453146,1078,1078,1078,1078,0
|
|
20230814,165200,395453146,1078,1078,1078,1078,0
|
|
20230814,165100,395453146,1078,1078,1078,1078,0
|
|
20230814,165000,395453146,1078,1078,1078,1078,0
|
|
20230814,164900,395453146,1078,1078,1078,1078,0
|
|
20230814,164800,395453146,1078,1078,1078,1078,0
|
|
20230814,164700,395453146,1078,1078,1078,1078,0
|
|
20230814,164600,395453146,1078,1078,1078,1078,4497
|
|
20230814,164500,395453146,1078,1078,1078,1078,0
|
|
20230814,164400,395453146,1078,1078,1078,1078,0
|
|
20230814,164300,395453146,1078,1078,1078,1078,0
|
|
20230814,164200,395453146,1078,1078,1078,1078,0
|
|
20230814,164100,395453146,1078,1078,1078,1078,0
|
|
20230814,164000,395453146,1078,1078,1078,1078,0
|
|
20230814,163900,395453146,1078,1078,1078,1078,0
|
|
20230814,163800,395453146,1078,1078,1078,1078,0
|
|
20230814,163700,395453146,1078,1078,1078,1078,0
|
|
20230814,163600,395453146,1078,1078,1078,1078,0
|
|
20230814,163500,395453146,1078,1078,1078,1078,0
|
|
20230814,163400,395453146,1078,1078,1078,1078,0
|
|
20230814,163300,395453146,1078,1078,1078,1078,0
|
|
20230814,163200,395453146,1078,1078,1078,1078,0
|
|
20230814,163100,395453146,1078,1078,1078,1078,0
|
|
20230814,163000,395453146,1078,1078,1078,1078,0
|
|
20230814,162900,395453146,1078,1078,1078,1078,0
|
|
20230814,162800,395453146,1078,1078,1078,1078,0
|
|
20230814,162700,395453146,1078,1078,1078,1078,0
|
|
20230814,162600,395453146,1078,1078,1078,1078,0
|
|
20230814,162500,395453146,1078,1078,1078,1078,0
|
|
20230814,162400,395453146,1078,1078,1078,1078,0
|
|
20230814,162300,395453146,1078,1078,1078,1078,0
|
|
20230814,162200,395453146,1078,1078,1078,1078,0
|
|
20230814,162100,395453146,1078,1078,1078,1078,0
|
|
20230814,162000,395453146,1078,1078,1078,1078,0
|
|
20230814,161900,395453146,1078,1078,1078,1078,0
|
|
20230814,161800,395453146,1078,1078,1078,1078,0
|
|
20230814,161700,395453146,1078,1078,1078,1078,0
|
|
20230814,161600,395453146,1078,1078,1078,1078,4497
|
|
20230814,161500,395453146,1078,1078,1078,1078,0
|
|
20230814,161400,395453146,1078,1078,1078,1078,0
|
|
20230814,161300,395453146,1078,1078,1078,1078,0
|
|
20230814,161200,395453146,1078,1078,1078,1078,0
|
|
20230814,161100,395453146,1078,1078,1078,1078,0
|
|
20230814,161000,395453146,1078,1078,1078,1078,0
|
|
20230814,160900,395453146,1078,1078,1078,1078,0
|
|
20230814,160800,395453146,1078,1078,1078,1078,0
|
|
20230814,160700,395453146,1078,1078,1078,1078,0
|
|
20230814,160600,395453146,1078,1078,1078,1078,0
|
|
20230814,160500,395453146,1078,1078,1078,1078,0
|
|
20230814,160400,395453146,1078,1078,1078,1078,0
|
|
20230814,160300,395453146,1078,1078,1078,1078,0
|
|
20230814,160200,395453146,1078,1078,1078,1078,0
|
|
20230814,160100,395453146,1078,1078,1078,1078,0
|
|
20230814,160000,395453146,1078,1078,1078,1078,0
|
|
20230814,155900,395453146,1078,1078,1078,1078,0
|
|
20230814,155800,395453146,1078,1078,1078,1078,0
|
|
20230814,155700,395453146,1078,1078,1078,1078,0
|
|
20230814,155600,395453146,1078,1078,1078,1078,0
|
|
20230814,155500,395453146,1078,1078,1078,1078,0
|
|
20230814,155400,395453146,1078,1078,1078,1078,0
|
|
20230814,155300,395453146,1078,1078,1078,1078,0
|
|
20230814,155200,395453146,1078,1078,1078,1078,0
|
|
20230814,155100,395453146,1078,1078,1078,1078,0
|
|
20230814,155000,395453146,1078,1078,1078,1078,0
|
|
20230814,154900,395453146,1078,1078,1078,1078,0
|
|
20230814,154800,395453146,1078,1078,1078,1078,0
|
|
20230814,154700,395453146,1078,1078,1078,1078,0
|
|
20230814,154600,395453146,1078,1078,1078,1078,4497
|
|
20230814,154500,395453146,1078,1078,1078,1078,0
|
|
20230814,154400,395453146,1078,1078,1078,1078,0
|
|
20230814,154300,395453146,1078,1078,1078,1078,0
|
|
20230814,154200,395453146,1078,1078,1078,1078,0
|
|
20230814,154100,395453146,1078,1078,1078,1078,0
|
|
20230814,154000,395453146,1078,1078,1078,1078,0
|
|
20230814,153900,395453146,1078,1078,1078,1078,0
|
|
20230814,153800,395453146,1078,1078,1078,1078,0
|
|
20230814,153700,395453146,1078,1078,1078,1078,0
|
|
20230814,153600,395453146,1078,1078,1078,1078,0
|
|
20230814,153500,395453146,1078,1078,1078,1078,0
|
|
20230814,153400,395453146,1078,1078,1078,1078,0
|
|
20230814,153300,395453146,1078,1078,1078,1078,0
|
|
20230814,153200,395453146,1078,1078,1078,1078,0
|
|
20230814,153100,395453146,1078,1078,1078,1078,0
|
|
20230814,153000,395453146,1078,1078,1078,1078,4497
|
|
20230814,152900,390605380,1079,1079,1079,1079,0
|
|
20230814,152800,390605380,1079,1079,1079,1079,0
|
|
20230814,152700,390605380,1079,1079,1079,1079,0
|
|
20230814,152600,390605380,1079,1079,1079,1079,0
|
|
20230814,152500,390605380,1079,1079,1079,1079,0
|
|
20230814,152400,390605380,1079,1079,1079,1079,0
|
|
20230814,152300,390605380,1079,1079,1079,1079,0
|
|
20230814,152200,390605380,1079,1079,1079,1079,0
|
|
20230814,152100,390605380,1079,1079,1079,1079,0
|
|
20230814,152000,390605380,1079,1079,1079,1079,0
|
|
20230814,151900,390605380,1079,1085,1085,1079,509
|
|
20230814,151800,390056157,1079,1085,1085,1078,235
|
|
20230814,151700,389802673,1079,1078,1085,1078,718
|
|
20230814,151600,389028427,1086,1080,1086,1077,1801
|
|
20230814,151500,387087742,1086,1086,1086,1086,0
|
|
20230814,151400,387087742,1086,1083,1086,1083,22
|
|
20230814,151300,387063910,1086,1081,1086,1081,131
|
|
20230814,151200,386921794,1086,1079,1086,1077,1277
|
|
20230814,151100,385544536,1088,1088,1088,1088,0
|
|
20230814,151000,385544536,1088,1088,1088,1088,0
|
|
20230814,150900,385544536,1088,1088,1088,1088,0
|
|
20230814,150800,385544536,1088,1088,1088,1088,0
|
|
20230814,150700,385544536,1088,1088,1088,1088,10
|
|
20230814,150600,385533656,1088,1078,1088,1078,9100
|
|
20230814,150500,375650630,1078,1078,1078,1078,0
|
|
20230814,150400,375650630,1078,1078,1078,1078,0
|
|
20230814,150300,375650630,1078,1078,1078,1078,100
|
|
20230814,150200,375542830,1078,1078,1078,1078,0
|
|
20230814,150100,375542830,1078,1078,1078,1078,0
|
|
20230814,150000,375542830,1078,1078,1078,1078,0
|
|
20230814,145900,375542830,1078,1078,1078,1078,0
|
|
20230814,145800,375542830,1078,1078,1078,1078,77
|
|
20230814,145700,375459824,1070,1070,1070,1070,0
|
|
20230814,145600,375459824,1070,1070,1070,1070,0
|
|
20230814,145500,375459824,1070,1070,1070,1070,0
|
|
20230814,145400,375459824,1070,1070,1070,1070,0
|
|
20230814,145300,375459824,1070,1070,1070,1070,0
|
|
20230814,145200,375459824,1070,1080,1080,1069,5589
|
|
20230814,145100,369463631,1085,1085,1085,1085,0
|
|
20230814,145000,369463631,1085,1085,1085,1085,0
|
|
20230814,144900,369463631,1085,1085,1085,1085,0
|
|
20230814,144800,369463631,1085,1085,1085,1085,0
|
|
20230814,144700,369463631,1085,1085,1085,1085,50
|
|
20230814,144600,369409381,1075,1080,1080,1075,471
|
|
20230814,144500,368902155,1082,1082,1082,1082,130
|
|
20230814,144400,368761495,1088,1088,1088,1088,0
|
|
20230814,144300,368761495,1088,1084,1088,1080,2110
|
|
20230814,144200,366480490,1087,1087,1087,1087,9
|
|
20230814,144100,366470707,1087,1087,1087,1087,0
|
|
20230814,144000,366470707,1087,1087,1087,1087,925
|
|
20230814,143900,365465232,1089,1089,1089,1089,1
|
|
20230814,143800,365464143,1090,1090,1090,1090,0
|
|
20230814,143700,365464143,1090,1090,1090,1090,1017
|
|
20230814,143600,364355613,1090,1089,1090,1089,958
|
|
20230814,143500,363312235,1090,1090,1090,1090,457
|
|
20230814,143400,362814105,1092,1092,1092,1092,0
|
|
20230814,143300,362814105,1092,1092,1092,1092,400
|
|
20230814,143200,362377305,1092,1092,1092,1092,600
|
|
20230814,143100,361722105,1092,1082,1092,1082,412
|
|
20230814,143000,361273796,1082,1081,1082,1081,294
|
|
20230814,142900,360955909,1081,1080,1081,1080,602
|
|
20230814,142800,360305670,1080,1080,1080,1080,77
|
|
20230814,142700,360222510,1079,1079,1079,1079,20
|
|
20230814,142600,360200930,1081,1081,1081,1081,1
|
|
20230814,142500,360199849,1080,1080,1080,1080,3800
|
|
20230814,142400,356095849,1080,1079,1080,1079,1143
|
|
20230814,142300,354862389,1079,1074,1079,1074,830
|
|
20230814,142200,353970869,1079,1076,1079,1076,7418
|
|
20230814,142100,345984016,1076,1076,1076,1076,0
|
|
20230814,142000,345984016,1076,1076,1076,1076,1243
|
|
20230814,141900,344646548,1075,1070,1075,1069,1649
|
|
20230814,141800,342877345,1069,1069,1069,1069,0
|
|
20230814,141700,342877345,1069,1071,1071,1069,3535
|
|
20230814,141600,339096355,1070,1071,1071,1070,2000
|
|
20230814,141500,336956175,1071,1072,1072,1071,8000
|
|
20230814,141400,328386679,1071,1071,1071,1071,0
|
|
20230814,141300,328386679,1071,1074,1074,1071,2080
|
|
20230814,141200,326157483,1075,1075,1075,1075,0
|
|
20230814,141100,326157483,1075,1075,1075,1075,0
|
|
20230814,141000,326157483,1075,1075,1075,1075,2
|
|
20230814,140900,326155333,1075,1075,1075,1075,0
|
|
20230814,140800,326155333,1075,1075,1075,1075,0
|
|
20230814,140700,326155333,1075,1075,1075,1075,427
|
|
20230814,140600,325696308,1075,1075,1075,1075,0
|
|
20230814,140500,325696308,1075,1075,1075,1075,0
|
|
20230814,140400,325696308,1075,1075,1075,1075,0
|
|
20230814,140300,325696308,1075,1075,1075,1075,0
|
|
20230814,140200,325696308,1075,1075,1075,1075,0
|
|
20230814,140100,325696308,1075,1075,1075,1075,623
|
|
20230814,140000,325026583,1075,1075,1075,1075,0
|
|
20230814,135900,325026583,1075,1075,1075,1075,0
|
|
20230814,135800,325026583,1075,1075,1075,1075,77
|
|
20230814,135700,324943808,1074,1074,1074,1074,0
|
|
20230814,135600,324943808,1074,1074,1074,1074,0
|
|
20230814,135500,324943808,1074,1074,1074,1074,0
|
|
20230814,135400,324943808,1074,1074,1074,1074,0
|
|
20230814,135300,324943808,1074,1074,1074,1074,0
|
|
20230814,135200,324943808,1074,1074,1074,1074,0
|
|
20230814,135100,324943808,1074,1074,1074,1074,0
|
|
20230814,135000,324943808,1074,1074,1074,1074,0
|
|
20230814,134900,324943808,1074,1074,1074,1074,0
|
|
20230814,134800,324943808,1074,1074,1074,1074,0
|
|
20230814,134700,324943808,1074,1073,1074,1073,700
|
|
20230814,134600,324192208,1071,1071,1071,1071,0
|
|
20230814,134500,324192208,1071,1072,1072,1071,878
|
|
20230814,134400,323251784,1072,1072,1072,1072,1000
|
|
20230814,134300,322179784,1075,1075,1075,1075,0
|
|
20230814,134200,322179784,1075,1075,1075,1075,65
|
|
20230814,134100,322109909,1073,1073,1073,1073,800
|
|
20230814,134000,321251509,1073,1073,1073,1073,0
|
|
20230814,133900,321251509,1073,1075,1075,1073,871
|
|
20230814,133800,320316126,1072,1072,1072,1072,774
|
|
20230814,133700,319486398,1072,1075,1075,1072,46
|
|
20230814,133600,319437083,1076,1076,1076,1076,0
|
|
20230814,133500,319437083,1076,1076,1076,1076,0
|
|
20230814,133400,319437083,1076,1076,1076,1076,0
|
|
20230814,133300,319437083,1076,1076,1076,1076,0
|
|
20230814,133200,319437083,1076,1076,1076,1076,0
|
|
20230814,133100,319437083,1076,1076,1076,1076,5462
|
|
20230814,133000,313559971,1077,1078,1078,1077,109
|
|
20230814,132900,313442577,1078,1078,1078,1078,0
|
|
20230814,132800,313442577,1078,1078,1078,1078,17
|
|
20230814,132700,313424251,1078,1078,1078,1078,609
|
|
20230814,132600,312767749,1076,1076,1076,1076,0
|
|
20230814,132500,312767749,1076,1076,1076,1076,0
|
|
20230814,132400,312767749,1076,1076,1076,1076,40
|
|
20230814,132300,312724709,1077,1077,1077,1077,0
|
|
20230814,132200,312724709,1077,1077,1077,1077,0
|
|
20230814,132100,312724709,1077,1077,1077,1077,0
|
|
20230814,132000,312724709,1077,1077,1077,1077,0
|
|
20230814,131900,312724709,1077,1072,1077,1072,5350
|
|
20230814,131800,306965474,1071,1071,1071,1071,40
|
|
20230814,131700,306922634,1073,1073,1073,1073,823
|
|
20230814,131600,306039555,1072,1072,1072,1072,430
|
|
20230814,131500,305578595,1072,1071,1072,1071,1448
|
|
20230814,131400,304027287,1070,1070,1070,1070,0
|
|
20230814,131300,304027287,1070,1070,1070,1070,0
|
|
20230814,131200,304027287,1070,1070,1070,1070,396
|
|
20230814,131100,303603567,1070,1070,1070,1070,710
|
|
20230814,131000,302843867,1069,1069,1069,1069,0
|
|
20230814,130900,302843867,1069,1069,1069,1069,0
|
|
20230814,130800,302843867,1069,1069,1069,1069,551
|
|
20230814,130700,302254848,1070,1070,1070,1070,0
|
|
20230814,130600,302254848,1070,1070,1070,1070,1134
|
|
20230814,130500,301041468,1069,1069,1069,1069,0
|
|
20230814,130400,301041468,1069,1069,1069,1069,198
|
|
20230814,130300,300829806,1069,1069,1069,1069,1300
|
|
20230814,130200,299440106,1066,1066,1066,1066,0
|
|
20230814,130100,299440106,1066,1066,1066,1066,0
|
|
20230814,130000,299440106,1066,1066,1066,1066,1877
|
|
20230814,125900,297439224,1066,1066,1066,1066,0
|
|
20230814,125800,297439224,1066,1066,1066,1066,0
|
|
20230814,125700,297439224,1066,1066,1066,1066,0
|
|
20230814,125600,297439224,1066,1068,1068,1066,462
|
|
20230814,125500,296945868,1068,1068,1068,1068,24
|
|
20230814,125400,296920236,1068,1069,1069,1068,4
|
|
20230814,125300,296915963,1068,1068,1068,1068,90
|
|
20230814,125200,296819843,1069,1069,1069,1069,0
|
|
20230814,125100,296819843,1069,1069,1069,1069,0
|
|
20230814,125000,296819843,1069,1069,1069,1069,0
|
|
20230814,124900,296819843,1069,1069,1069,1069,0
|
|
20230814,124800,296819843,1069,1069,1069,1069,0
|
|
20230814,124700,296819843,1069,1069,1069,1069,0
|
|
20230814,124600,296819843,1069,1069,1069,1069,0
|
|
20230814,124500,296819843,1069,1069,1069,1069,0
|
|
20230814,124400,296819843,1069,1069,1069,1069,0
|
|
20230814,124300,296819843,1069,1069,1069,1069,0
|
|
20230814,124200,296819843,1069,1069,1069,1069,0
|
|
20230814,124100,296819843,1069,1069,1069,1069,0
|
|
20230814,124000,296819843,1069,1069,1069,1069,0
|
|
20230814,123900,296819843,1069,1069,1069,1069,0
|
|
20230814,123800,296819843,1069,1069,1069,1069,4463
|
|
20230814,123700,292048896,1069,1069,1069,1069,71
|
|
20230814,123600,291972997,1069,1069,1069,1069,6651
|
|
20230814,123500,284863078,1069,1069,1069,1069,0
|
|
20230814,123400,284863078,1069,1069,1069,1069,10
|
|
20230814,123300,284852388,1070,1070,1070,1070,0
|
|
20230814,123200,284852388,1070,1070,1070,1070,0
|
|
20230814,123100,284852388,1070,1070,1070,1070,0
|
|
20230814,123000,284852388,1070,1070,1070,1070,15
|
|
20230814,122900,284836338,1070,1070,1070,1070,51
|
|
20230814,122800,284781768,1070,1070,1070,1070,266
|
|
20230814,122700,284497148,1070,1070,1070,1070,1
|
|
20230814,122600,284496078,1070,1070,1070,1070,0
|
|
20230814,122500,284496078,1070,1070,1070,1070,0
|
|
20230814,122400,284496078,1070,1070,1070,1070,0
|
|
20230814,122300,284496078,1070,1070,1070,1070,0
|
|
20230814,122200,284496078,1070,1070,1070,1070,1
|
|
20230814,122100,284495008,1071,1071,1071,1071,3
|
|
20230814,122000,284491795,1073,1071,1073,1071,670
|
|
20230814,121900,283773869,1070,1069,1070,1069,8105
|
|
20230814,121800,275102470,1069,1069,1069,1069,0
|
|
20230814,121700,275102470,1069,1069,1069,1069,1630
|
|
20230814,121600,273360000,1069,1069,1069,1069,0
|
|
20230814,121500,273360000,1069,1066,1069,1066,1502
|
|
20230814,121400,271754371,1066,1066,1066,1066,0
|
|
20230814,121300,271754371,1066,1066,1066,1066,0
|
|
20230814,121200,271754371,1066,1066,1066,1066,723
|
|
20230814,121100,270983653,1066,1066,1066,1066,0
|
|
20230814,121000,270983653,1066,1066,1066,1066,84
|
|
20230814,120900,270894109,1066,1066,1066,1066,4193
|
|
20230814,120800,266424371,1066,1066,1066,1066,1
|
|
20230814,120700,266423305,1070,1070,1070,1070,0
|
|
20230814,120600,266423305,1070,1070,1070,1070,0
|
|
20230814,120500,266423305,1070,1063,1070,1060,17269
|
|
20230814,120400,248040203,1060,1060,1060,1060,0
|
|
20230814,120300,248040203,1060,1065,1065,1060,1062
|
|
20230814,120200,246913969,1071,1071,1071,1071,0
|
|
20230814,120100,246913969,1071,1071,1071,1071,1
|
|
20230814,120000,246912898,1065,1065,1065,1065,1
|
|
20230814,115900,246911833,1061,1061,1061,1061,0
|
|
20230814,115800,246911833,1061,1061,1061,1061,0
|
|
20230814,115700,246911833,1061,1066,1066,1061,15300
|
|
20230814,115600,230676422,1066,1066,1066,1066,1
|
|
20230814,115500,230675356,1065,1066,1066,1065,600
|
|
20230814,115400,230036336,1071,1071,1071,1071,1
|
|
20230814,115300,230035265,1064,1066,1066,1064,750
|
|
20230814,115200,229237035,1065,1069,1069,1065,690
|
|
20230814,115100,228501628,1069,1069,1069,1069,317
|
|
20230814,115000,228162755,1069,1069,1069,1069,183
|
|
20230814,114900,227967128,1068,1068,1068,1068,1000
|
|
20230814,114800,226899128,1066,1066,1066,1066,0
|
|
20230814,114700,226899128,1066,1067,1067,1066,382
|
|
20230814,114600,226491612,1065,1065,1065,1065,0
|
|
20230814,114500,226491612,1065,1069,1069,1065,3102
|
|
20230814,114400,223180901,1069,1075,1076,1069,2489
|
|
20230814,114300,220510048,1076,1076,1076,1076,0
|
|
20230814,114200,220510048,1076,1076,1076,1076,0
|
|
20230814,114100,220510048,1076,1076,1076,1076,20
|
|
20230814,114000,220488528,1076,1076,1076,1076,1
|
|
20230814,113900,220487452,1072,1076,1076,1072,670
|
|
20230814,113800,219769176,1078,1078,1078,1078,3
|
|
20230814,113700,219765942,1079,1079,1079,1079,0
|
|
20230814,113600,219765942,1079,1079,1079,1079,0
|
|
20230814,113500,219765942,1079,1079,1079,1079,0
|
|
20230814,113400,219765942,1079,1079,1079,1079,0
|
|
20230814,113300,219765942,1079,1071,1079,1070,705
|
|
20230814,113200,219011535,1070,1070,1070,1070,0
|
|
20230814,113100,219011535,1070,1070,1070,1070,104
|
|
20230814,113000,218900255,1070,1071,1071,1070,2396
|
|
20230814,112900,216336154,1069,1069,1069,1069,0
|
|
20230814,112800,216336154,1069,1069,1069,1069,0
|
|
20230814,112700,216336154,1069,1069,1069,1069,20
|
|
20230814,112600,216314774,1073,1073,1073,1073,2300
|
|
20230814,112500,213846874,1071,1071,1071,1071,0
|
|
20230814,112400,213846874,1071,1071,1071,1071,0
|
|
20230814,112300,213846874,1071,1071,1071,1071,10347
|
|
20230814,112200,202765237,1069,1067,1069,1067,10233
|
|
20230814,112100,191844563,1067,1067,1067,1067,2201
|
|
20230814,112000,189496096,1068,1068,1068,1068,2586
|
|
20230814,111900,186734248,1068,1068,1068,1068,0
|
|
20230814,111800,186734248,1068,1069,1069,1068,216
|
|
20230814,111700,186503559,1069,1070,1070,1069,105
|
|
20230814,111600,186391313,1070,1071,1071,1070,8407
|
|
20230814,111500,177387527,1071,1071,1071,1071,0
|
|
20230814,111400,177387527,1071,1071,1071,1071,0
|
|
20230814,111300,177387527,1071,1071,1071,1071,0
|
|
20230814,111200,177387527,1071,1071,1071,1071,0
|
|
20230814,111100,177387527,1071,1071,1071,1071,0
|
|
20230814,111000,177387527,1071,1071,1071,1071,0
|
|
20230814,110900,177387527,1071,1074,1074,1071,907
|
|
20230814,110800,176413412,1074,1074,1074,1074,24
|
|
20230814,110700,176387636,1075,1075,1075,1075,0
|
|
20230814,110600,176387636,1075,1075,1075,1075,0
|
|
20230814,110500,176387636,1075,1076,1076,1075,660
|
|
20230814,110400,175678135,1076,1076,1076,1076,0
|
|
20230814,110300,175678135,1076,1076,1076,1076,0
|
|
20230814,110200,175678135,1076,1076,1076,1076,323
|
|
20230814,110100,175330587,1077,1077,1077,1077,27
|
|
20230814,110000,175301508,1076,1076,1076,1076,0
|
|
20230814,105900,175301508,1076,1076,1076,1076,220
|
|
20230814,105800,175064788,1077,1077,1077,1077,0
|
|
20230814,105700,175064788,1077,1077,1077,1077,0
|
|
20230814,105600,175064788,1077,1077,1077,1077,69
|
|
20230814,105500,174990475,1077,1077,1077,1077,0
|
|
20230814,105400,174990475,1077,1077,1077,1077,0
|
|
20230814,105300,174990475,1077,1077,1077,1077,6
|
|
20230814,105200,174984013,1077,1077,1077,1077,0
|
|
20230814,105100,174984013,1077,1077,1077,1077,2000
|
|
20230814,105000,172830013,1077,1077,1077,1077,0
|
|
20230814,104900,172830013,1077,1077,1077,1077,0
|
|
20230814,104800,172830013,1077,1077,1077,1077,0
|
|
20230814,104700,172830013,1077,1075,1077,1075,3070
|
|
20230814,104600,169523721,1075,1075,1075,1075,220
|
|
20230814,104500,169287221,1075,1075,1075,1075,0
|
|
20230814,104400,169287221,1075,1075,1075,1075,1
|
|
20230814,104300,169286146,1070,1070,1070,1070,283
|
|
20230814,104200,168983336,1070,1070,1070,1070,3
|
|
20230814,104100,168980126,1070,1070,1070,1070,53
|
|
20230814,104000,168923416,1073,1073,1073,1073,0
|
|
20230814,103900,168923416,1073,1073,1073,1073,419
|
|
20230814,103800,168473829,1072,1072,1072,1072,100
|
|
20230814,103700,168366629,1073,1074,1074,1073,177
|
|
20230814,103600,168176632,1074,1074,1074,1074,2000
|
|
20230814,103500,166028632,1074,1074,1074,1074,1000
|
|
20230814,103400,164954632,1075,1075,1075,1075,311
|
|
20230814,103300,164620307,1077,1072,1077,1072,614
|
|
20230814,103200,163962094,1071,1071,1071,1071,0
|
|
20230814,103100,163962094,1071,1071,1071,1071,14
|
|
20230814,103000,163947100,1077,1077,1077,1077,0
|
|
20230814,102900,163947100,1077,1077,1077,1077,0
|
|
20230814,102800,163947100,1077,1075,1077,1075,1752
|
|
20230814,102700,162060218,1074,1071,1074,1071,3971
|
|
20230814,102600,157800613,1070,1070,1070,1070,246
|
|
20230814,102500,157537393,1070,1070,1070,1070,0
|
|
20230814,102400,157537393,1070,1070,1070,1070,0
|
|
20230814,102300,157537393,1070,1070,1070,1070,1
|
|
20230814,102200,157536323,1066,1066,1066,1066,0
|
|
20230814,102100,157536323,1066,1066,1066,1066,0
|
|
20230814,102000,157536323,1066,1066,1066,1066,0
|
|
20230814,101900,157536323,1066,1066,1066,1066,0
|
|
20230814,101800,157536323,1066,1066,1066,1066,20
|
|
20230814,101700,157515003,1066,1066,1066,1066,1494
|
|
20230814,101600,155922399,1063,1063,1063,1063,40
|
|
20230814,101500,155879879,1062,1062,1062,1062,1400
|
|
20230814,101400,154393079,1066,1066,1066,1066,0
|
|
20230814,101300,154393079,1066,1066,1066,1066,1000
|
|
20230814,101200,153327079,1066,1063,1066,1062,1939
|
|
20230814,101100,151262669,1063,1063,1063,1063,101
|
|
20230814,101000,151155306,1063,1063,1063,1063,500
|
|
20230814,100900,150623806,1061,1062,1062,1061,1000
|
|
20230814,100800,149562775,1061,1062,1063,1061,248
|
|
20230814,100700,149299531,1066,1065,1066,1065,102
|
|
20230814,100600,149190899,1062,1062,1062,1061,325
|
|
20230814,100500,148845848,1061,1061,1061,1061,0
|
|
20230814,100400,148845848,1061,1061,1061,1061,1053
|
|
20230814,100300,147728615,1065,1065,1065,1064,1151
|
|
20230814,100200,146502951,1066,1066,1066,1066,973
|
|
20230814,100100,145465733,1066,1066,1066,1066,0
|
|
20230814,100000,145465733,1066,1066,1066,1066,0
|
|
20230814,095900,145465733,1066,1066,1066,1066,0
|
|
20230814,095800,145465733,1066,1066,1066,1066,0
|
|
20230814,095700,145465733,1066,1066,1066,1066,0
|
|
20230814,095600,145465733,1066,1066,1066,1066,0
|
|
20230814,095500,145465733,1066,1062,1066,1060,8507
|
|
20230814,095400,136443115,1069,1069,1069,1069,726
|
|
20230814,095300,135667021,1069,1069,1069,1069,0
|
|
20230814,095200,135667021,1069,1061,1069,1061,1260
|
|
20230814,095100,134321297,1064,1069,1069,1061,688
|
|
20230814,095000,133590596,1069,1069,1069,1069,0
|
|
20230814,094900,133590596,1069,1069,1069,1069,0
|
|
20230814,094800,133590596,1069,1069,1069,1069,4
|
|
20230814,094700,133586320,1069,1069,1069,1069,31
|
|
20230814,094600,133553181,1062,1062,1062,1062,2
|
|
20230814,094500,133551057,1062,1067,1067,1062,2898
|
|
20230814,094400,130468291,1070,1070,1070,1070,1000
|
|
20230814,094300,129398291,1069,1069,1069,1069,1111
|
|
20230814,094200,128210632,1072,1072,1072,1069,532
|
|
20230814,094100,127641828,1071,1071,1071,1071,550
|
|
20230814,094000,127052778,1070,1069,1070,1069,3103
|
|
20230814,093900,123732671,1071,1071,1071,1071,1
|
|
20230814,093800,123731600,1071,1069,1071,1061,7086
|
|
20230814,093700,116164442,1068,1065,1068,1061,59
|
|
20230814,093600,116101822,1061,1063,1063,1061,58
|
|
20230814,093500,116040282,1056,1061,1061,1056,558
|
|
20230814,093400,115448534,1062,1068,1068,1052,20693
|
|
20230814,093300,93560168,1068,1070,1070,1068,39
|
|
20230814,093200,93518514,1070,1070,1070,1070,10
|
|
20230814,093100,93507814,1070,1070,1070,1068,223
|
|
20230814,093000,93269326,1070,1071,1071,1070,34
|
|
20230814,092900,93232942,1071,1071,1071,1071,0
|
|
20230814,092800,93232942,1071,1071,1071,1071,0
|
|
20230814,092700,93232942,1071,1072,1072,1071,310
|
|
20230814,092600,92900632,1074,1074,1074,1074,0
|
|
20230814,092500,92900632,1074,1074,1074,1074,50
|
|
20230814,092400,92846932,1074,1074,1074,1074,130
|
|
20230814,092300,92707312,1075,1070,1075,1070,3530
|
|
20230814,092200,88925208,1075,1075,1075,1075,33
|
|
20230814,092100,88889733,1075,1075,1075,1075,1
|
|
20230814,092000,88888658,1074,1073,1074,1073,4880
|
|
20230814,091900,83648752,1072,1072,1072,1072,1010
|
|
20230814,091800,82566032,1066,1071,1071,1066,1729
|
|
20230814,091700,80717258,1066,1070,1070,1066,1467
|
|
20230814,091600,79151688,1071,1071,1071,1071,176
|
|
20230814,091500,78963192,1071,1071,1071,1071,429
|
|
20230814,091400,78503733,1068,1067,1068,1060,6090
|
|
20230814,091300,72033032,1067,1067,1071,1064,1328
|
|
20230814,091200,70617013,1066,1071,1071,1066,762
|
|
20230814,091100,69804215,1065,1070,1070,1060,23632
|
|
20230814,091000,44683128,1072,1072,1072,1072,345
|
|
20230814,090900,44313288,1071,1071,1075,1064,3638
|
|
20230814,090800,40433195,1067,1067,1067,1067,0
|
|
20230814,090700,40433195,1067,1067,1067,1067,500
|
|
20230814,090600,39899695,1067,1067,1067,1065,2371
|
|
20230814,090500,37372345,1068,1073,1073,1068,2832
|
|
20230814,090400,34346117,1074,1078,1087,1074,676
|
|
20230814,090300,33618065,1087,1087,1087,1087,100
|
|
20230814,090200,33509365,1087,1079,1087,1073,3360
|
|
20230814,090100,29896780,1074,1074,1074,1074,40
|
|
20230814,090000,29853820,1088,1087,1088,1070,27475
|