684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,202100,204998328,1370,1370,1370,1370,967
|
|
20230810,202000,204998328,1370,1370,1370,1370,0
|
|
20230810,201900,204998328,1370,1370,1370,1370,0
|
|
20230810,201800,204998328,1370,1370,1370,1370,0
|
|
20230810,201700,204998328,1370,1370,1370,1370,0
|
|
20230810,201600,204998328,1370,1370,1370,1370,0
|
|
20230810,201500,204998328,1370,1370,1370,1370,0
|
|
20230810,201400,204998328,1370,1370,1370,1370,0
|
|
20230810,201300,204998328,1370,1370,1370,1370,0
|
|
20230810,201200,204998328,1370,1370,1370,1370,0
|
|
20230810,201100,204998328,1370,1370,1370,1370,0
|
|
20230810,201000,204998328,1370,1370,1370,1370,0
|
|
20230810,200900,204998328,1370,1370,1370,1370,0
|
|
20230810,200800,204998328,1370,1370,1370,1370,0
|
|
20230810,200700,204998328,1370,1370,1370,1370,0
|
|
20230810,200600,204998328,1370,1370,1370,1370,0
|
|
20230810,200500,204998328,1370,1370,1370,1370,0
|
|
20230810,200400,204998328,1370,1370,1370,1370,0
|
|
20230810,200300,204998328,1370,1370,1370,1370,0
|
|
20230810,200200,204998328,1370,1370,1370,1370,0
|
|
20230810,200100,204998328,1370,1370,1370,1370,0
|
|
20230810,200000,204998328,1370,1370,1370,1370,0
|
|
20230810,195900,204998328,1370,1370,1370,1370,0
|
|
20230810,195800,204998328,1370,1370,1370,1370,0
|
|
20230810,195700,204998328,1370,1370,1370,1370,0
|
|
20230810,195600,204998328,1370,1370,1370,1370,0
|
|
20230810,195500,204998328,1370,1370,1370,1370,0
|
|
20230810,195400,204998328,1370,1370,1370,1370,0
|
|
20230810,195300,204998328,1370,1370,1370,1370,0
|
|
20230810,195200,204998328,1370,1370,1370,1370,0
|
|
20230810,195100,204998328,1370,1370,1370,1370,967
|
|
20230810,195000,204998328,1370,1370,1370,1370,0
|
|
20230810,194900,204998328,1370,1370,1370,1370,0
|
|
20230810,194800,204998328,1370,1370,1370,1370,0
|
|
20230810,194700,204998328,1370,1370,1370,1370,0
|
|
20230810,194600,204998328,1370,1370,1370,1370,0
|
|
20230810,194500,204998328,1370,1370,1370,1370,0
|
|
20230810,194400,204998328,1370,1370,1370,1370,0
|
|
20230810,194300,204998328,1370,1370,1370,1370,0
|
|
20230810,194200,204998328,1370,1370,1370,1370,0
|
|
20230810,194100,204998328,1370,1370,1370,1370,0
|
|
20230810,194000,204998328,1370,1370,1370,1370,0
|
|
20230810,193900,204998328,1370,1370,1370,1370,0
|
|
20230810,193800,204998328,1370,1370,1370,1370,0
|
|
20230810,193700,204998328,1370,1370,1370,1370,0
|
|
20230810,193600,204998328,1370,1370,1370,1370,0
|
|
20230810,193500,204998328,1370,1370,1370,1370,0
|
|
20230810,193400,204998328,1370,1370,1370,1370,0
|
|
20230810,193300,204998328,1370,1370,1370,1370,0
|
|
20230810,193200,204998328,1370,1370,1370,1370,0
|
|
20230810,193100,204998328,1370,1370,1370,1370,0
|
|
20230810,193000,204998328,1370,1370,1370,1370,0
|
|
20230810,192900,204998328,1370,1370,1370,1370,0
|
|
20230810,192800,204998328,1370,1370,1370,1370,0
|
|
20230810,192700,204998328,1370,1370,1370,1370,0
|
|
20230810,192600,204998328,1370,1370,1370,1370,0
|
|
20230810,192500,204998328,1370,1370,1370,1370,0
|
|
20230810,192400,204998328,1370,1370,1370,1370,0
|
|
20230810,192300,204998328,1370,1370,1370,1370,0
|
|
20230810,192200,204998328,1370,1370,1370,1370,0
|
|
20230810,192100,204998328,1370,1370,1370,1370,967
|
|
20230810,192000,204998328,1370,1370,1370,1370,0
|
|
20230810,191900,204998328,1370,1370,1370,1370,0
|
|
20230810,191800,204998328,1370,1370,1370,1370,0
|
|
20230810,191700,204998328,1370,1370,1370,1370,0
|
|
20230810,191600,204998328,1370,1370,1370,1370,0
|
|
20230810,191500,204998328,1370,1370,1370,1370,0
|
|
20230810,191400,204998328,1370,1370,1370,1370,0
|
|
20230810,191300,204998328,1370,1370,1370,1370,0
|
|
20230810,191200,204998328,1370,1370,1370,1370,0
|
|
20230810,191100,204998328,1370,1370,1370,1370,0
|
|
20230810,191000,204998328,1370,1370,1370,1370,0
|
|
20230810,190900,204998328,1370,1370,1370,1370,0
|
|
20230810,190800,204998328,1370,1370,1370,1370,0
|
|
20230810,190700,204998328,1370,1370,1370,1370,0
|
|
20230810,190600,204998328,1370,1370,1370,1370,0
|
|
20230810,190500,204998328,1370,1370,1370,1370,0
|
|
20230810,190400,204998328,1370,1370,1370,1370,0
|
|
20230810,190300,204998328,1370,1370,1370,1370,0
|
|
20230810,190200,204998328,1370,1370,1370,1370,0
|
|
20230810,190100,204998328,1370,1370,1370,1370,0
|
|
20230810,190000,204998328,1370,1370,1370,1370,0
|
|
20230810,185900,204998328,1370,1370,1370,1370,0
|
|
20230810,185800,204998328,1370,1370,1370,1370,0
|
|
20230810,185700,204998328,1370,1370,1370,1370,0
|
|
20230810,185600,204998328,1370,1370,1370,1370,0
|
|
20230810,185500,204998328,1370,1370,1370,1370,0
|
|
20230810,185400,204998328,1370,1370,1370,1370,0
|
|
20230810,185300,204998328,1370,1370,1370,1370,0
|
|
20230810,185200,204998328,1370,1370,1370,1370,0
|
|
20230810,185100,204998328,1370,1370,1370,1370,967
|
|
20230810,185000,204998328,1370,1370,1370,1370,0
|
|
20230810,184900,204998328,1370,1370,1370,1370,0
|
|
20230810,184800,204998328,1370,1370,1370,1370,0
|
|
20230810,184700,204998328,1370,1370,1370,1370,0
|
|
20230810,184600,204998328,1370,1370,1370,1370,0
|
|
20230810,184500,204998328,1370,1370,1370,1370,0
|
|
20230810,184400,204998328,1370,1370,1370,1370,0
|
|
20230810,184300,204998328,1370,1370,1370,1370,0
|
|
20230810,184200,204998328,1370,1370,1370,1370,0
|
|
20230810,184100,204998328,1370,1370,1370,1370,0
|
|
20230810,184000,204998328,1370,1370,1370,1370,0
|
|
20230810,183900,204998328,1370,1370,1370,1370,0
|
|
20230810,183800,204998328,1370,1370,1370,1370,0
|
|
20230810,183700,204998328,1370,1370,1370,1370,0
|
|
20230810,183600,204998328,1370,1370,1370,1370,0
|
|
20230810,183500,204998328,1370,1370,1370,1370,0
|
|
20230810,183400,204998328,1370,1370,1370,1370,0
|
|
20230810,183300,204998328,1370,1370,1370,1370,0
|
|
20230810,183200,204998328,1370,1370,1370,1370,0
|
|
20230810,183100,204998328,1370,1370,1370,1370,0
|
|
20230810,183000,204998328,1370,1370,1370,1370,0
|
|
20230810,182900,204998328,1370,1370,1370,1370,0
|
|
20230810,182800,204998328,1370,1370,1370,1370,0
|
|
20230810,182700,204998328,1370,1370,1370,1370,0
|
|
20230810,182600,204998328,1370,1370,1370,1370,0
|
|
20230810,182500,204998328,1370,1370,1370,1370,0
|
|
20230810,182400,204998328,1370,1370,1370,1370,0
|
|
20230810,182300,204998328,1370,1370,1370,1370,0
|
|
20230810,182200,204998328,1370,1370,1370,1370,0
|
|
20230810,182100,204998328,1370,1370,1370,1370,967
|
|
20230810,182000,204998328,1370,1370,1370,1370,0
|
|
20230810,181900,204998328,1370,1370,1370,1370,0
|
|
20230810,181800,204998328,1370,1370,1370,1370,0
|
|
20230810,181700,204998328,1370,1370,1370,1370,0
|
|
20230810,181600,204998328,1370,1370,1370,1370,0
|
|
20230810,181500,204998328,1370,1370,1370,1370,0
|
|
20230810,181400,204998328,1370,1370,1370,1370,0
|
|
20230810,181300,204998328,1370,1370,1370,1370,0
|
|
20230810,181200,204998328,1370,1370,1370,1370,0
|
|
20230810,181100,204998328,1370,1370,1370,1370,0
|
|
20230810,181000,204998328,1370,1370,1370,1370,0
|
|
20230810,180900,204998328,1370,1370,1370,1370,0
|
|
20230810,180800,204998328,1370,1370,1370,1370,0
|
|
20230810,180700,204998328,1370,1370,1370,1370,0
|
|
20230810,180600,204998328,1370,1370,1370,1370,0
|
|
20230810,180500,204998328,1370,1370,1370,1370,0
|
|
20230810,180400,204998328,1370,1370,1370,1370,0
|
|
20230810,180300,204998328,1370,1370,1370,1370,0
|
|
20230810,180200,204998328,1370,1370,1370,1370,0
|
|
20230810,180100,204998328,1370,1370,1370,1370,0
|
|
20230810,180000,204998328,1370,1370,1370,1370,0
|
|
20230810,175900,204998328,1370,1370,1370,1370,0
|
|
20230810,175800,204998328,1370,1370,1370,1370,0
|
|
20230810,175700,204998328,1370,1370,1370,1370,0
|
|
20230810,175600,204998328,1370,1370,1370,1370,0
|
|
20230810,175500,204998328,1370,1370,1370,1370,0
|
|
20230810,175400,204998328,1370,1370,1370,1370,0
|
|
20230810,175300,204998328,1370,1370,1370,1370,0
|
|
20230810,175200,204998328,1370,1370,1370,1370,0
|
|
20230810,175100,204998328,1370,1370,1370,1370,967
|
|
20230810,175000,204998328,1370,1370,1370,1370,0
|
|
20230810,174900,204998328,1370,1370,1370,1370,0
|
|
20230810,174800,204998328,1370,1370,1370,1370,0
|
|
20230810,174700,204998328,1370,1370,1370,1370,0
|
|
20230810,174600,204998328,1370,1370,1370,1370,0
|
|
20230810,174500,204998328,1370,1370,1370,1370,0
|
|
20230810,174400,204998328,1370,1370,1370,1370,0
|
|
20230810,174300,204998328,1370,1370,1370,1370,0
|
|
20230810,174200,204998328,1370,1370,1370,1370,0
|
|
20230810,174100,204998328,1370,1370,1370,1370,0
|
|
20230810,174000,204998328,1370,1370,1370,1370,0
|
|
20230810,173900,204998328,1370,1370,1370,1370,0
|
|
20230810,173800,204998328,1370,1370,1370,1370,0
|
|
20230810,173700,204998328,1370,1370,1370,1370,0
|
|
20230810,173600,204998328,1370,1370,1370,1370,0
|
|
20230810,173500,204998328,1370,1370,1370,1370,0
|
|
20230810,173400,204998328,1370,1370,1370,1370,0
|
|
20230810,173300,204998328,1370,1370,1370,1370,0
|
|
20230810,173200,204998328,1370,1370,1370,1370,0
|
|
20230810,173100,204998328,1370,1370,1370,1370,0
|
|
20230810,173000,204998328,1370,1370,1370,1370,0
|
|
20230810,172900,204998328,1370,1370,1370,1370,0
|
|
20230810,172800,204998328,1370,1370,1370,1370,0
|
|
20230810,172700,204998328,1370,1370,1370,1370,0
|
|
20230810,172600,204998328,1370,1370,1370,1370,0
|
|
20230810,172500,204998328,1370,1370,1370,1370,0
|
|
20230810,172400,204998328,1370,1370,1370,1370,0
|
|
20230810,172300,204998328,1370,1370,1370,1370,0
|
|
20230810,172200,204998328,1370,1370,1370,1370,0
|
|
20230810,172100,204998328,1370,1370,1370,1370,967
|
|
20230810,172000,204998328,1370,1370,1370,1370,0
|
|
20230810,171900,204998328,1370,1370,1370,1370,0
|
|
20230810,171800,204998328,1370,1370,1370,1370,0
|
|
20230810,171700,204998328,1370,1370,1370,1370,0
|
|
20230810,171600,204998328,1370,1370,1370,1370,0
|
|
20230810,171500,204998328,1370,1370,1370,1370,0
|
|
20230810,171400,204998328,1370,1370,1370,1370,0
|
|
20230810,171300,204998328,1370,1370,1370,1370,0
|
|
20230810,171200,204998328,1370,1370,1370,1370,0
|
|
20230810,171100,204998328,1370,1370,1370,1370,0
|
|
20230810,171000,204998328,1370,1370,1370,1370,0
|
|
20230810,170900,204998328,1370,1370,1370,1370,0
|
|
20230810,170800,204998328,1370,1370,1370,1370,0
|
|
20230810,170700,204998328,1370,1370,1370,1370,0
|
|
20230810,170600,204998328,1370,1370,1370,1370,0
|
|
20230810,170500,204998328,1370,1370,1370,1370,0
|
|
20230810,170400,204998328,1370,1370,1370,1370,0
|
|
20230810,170300,204998328,1370,1370,1370,1370,0
|
|
20230810,170200,204998328,1370,1370,1370,1370,0
|
|
20230810,170100,204998328,1370,1370,1370,1370,0
|
|
20230810,170000,204998328,1370,1370,1370,1370,0
|
|
20230810,165900,204998328,1370,1370,1370,1370,0
|
|
20230810,165800,204998328,1370,1370,1370,1370,0
|
|
20230810,165700,204998328,1370,1370,1370,1370,0
|
|
20230810,165600,204998328,1370,1370,1370,1370,0
|
|
20230810,165500,204998328,1370,1370,1370,1370,0
|
|
20230810,165400,204998328,1370,1370,1370,1370,0
|
|
20230810,165300,204998328,1370,1370,1370,1370,0
|
|
20230810,165200,204998328,1370,1370,1370,1370,0
|
|
20230810,165100,204998328,1370,1370,1370,1370,967
|
|
20230810,165000,204998328,1370,1370,1370,1370,0
|
|
20230810,164900,204998328,1370,1370,1370,1370,0
|
|
20230810,164800,204998328,1370,1370,1370,1370,0
|
|
20230810,164700,204998328,1370,1370,1370,1370,0
|
|
20230810,164600,204998328,1370,1370,1370,1370,0
|
|
20230810,164500,204998328,1370,1370,1370,1370,0
|
|
20230810,164400,204998328,1370,1370,1370,1370,0
|
|
20230810,164300,204998328,1370,1370,1370,1370,0
|
|
20230810,164200,204998328,1370,1370,1370,1370,0
|
|
20230810,164100,204998328,1370,1370,1370,1370,0
|
|
20230810,164000,204998328,1370,1370,1370,1370,0
|
|
20230810,163900,204998328,1370,1370,1370,1370,0
|
|
20230810,163800,204998328,1370,1370,1370,1370,0
|
|
20230810,163700,204998328,1370,1370,1370,1370,0
|
|
20230810,163600,204998328,1370,1370,1370,1370,0
|
|
20230810,163500,204998328,1370,1370,1370,1370,0
|
|
20230810,163400,204998328,1370,1370,1370,1370,0
|
|
20230810,163300,204998328,1370,1370,1370,1370,0
|
|
20230810,163200,204998328,1370,1370,1370,1370,0
|
|
20230810,163100,204998328,1370,1370,1370,1370,0
|
|
20230810,163000,204998328,1370,1370,1370,1370,0
|
|
20230810,162900,204998328,1370,1370,1370,1370,0
|
|
20230810,162800,204998328,1370,1370,1370,1370,0
|
|
20230810,162700,204998328,1370,1370,1370,1370,0
|
|
20230810,162600,204998328,1370,1370,1370,1370,0
|
|
20230810,162500,204998328,1370,1370,1370,1370,0
|
|
20230810,162400,204998328,1370,1370,1370,1370,0
|
|
20230810,162300,204998328,1370,1370,1370,1370,0
|
|
20230810,162200,204998328,1370,1370,1370,1370,0
|
|
20230810,162100,204998328,1370,1370,1370,1370,967
|
|
20230810,162000,204998328,1370,1370,1370,1370,0
|
|
20230810,161900,204998328,1370,1370,1370,1370,0
|
|
20230810,161800,204998328,1370,1370,1370,1370,0
|
|
20230810,161700,204998328,1370,1370,1370,1370,0
|
|
20230810,161600,204998328,1370,1370,1370,1370,0
|
|
20230810,161500,204998328,1370,1370,1370,1370,0
|
|
20230810,161400,204998328,1370,1370,1370,1370,0
|
|
20230810,161300,204998328,1370,1370,1370,1370,0
|
|
20230810,161200,204998328,1370,1370,1370,1370,0
|
|
20230810,161100,204998328,1370,1370,1370,1370,0
|
|
20230810,161000,204998328,1370,1370,1370,1370,0
|
|
20230810,160900,204998328,1370,1370,1370,1370,0
|
|
20230810,160800,204998328,1370,1370,1370,1370,0
|
|
20230810,160700,204998328,1370,1370,1370,1370,0
|
|
20230810,160600,204998328,1370,1370,1370,1370,0
|
|
20230810,160500,204998328,1370,1370,1370,1370,0
|
|
20230810,160400,204998328,1370,1370,1370,1370,0
|
|
20230810,160300,204998328,1370,1370,1370,1370,0
|
|
20230810,160200,204998328,1370,1370,1370,1370,0
|
|
20230810,160100,204998328,1370,1370,1370,1370,0
|
|
20230810,160000,204998328,1370,1370,1370,1370,0
|
|
20230810,155900,204998328,1370,1370,1370,1370,0
|
|
20230810,155800,204998328,1370,1370,1370,1370,0
|
|
20230810,155700,204998328,1370,1370,1370,1370,0
|
|
20230810,155600,204998328,1370,1370,1370,1370,0
|
|
20230810,155500,204998328,1370,1370,1370,1370,0
|
|
20230810,155400,204998328,1370,1370,1370,1370,0
|
|
20230810,155300,204998328,1370,1370,1370,1370,0
|
|
20230810,155200,204998328,1370,1370,1370,1370,0
|
|
20230810,155100,204998328,1370,1370,1370,1370,967
|
|
20230810,155000,204998328,1370,1370,1370,1370,0
|
|
20230810,154900,204998328,1370,1370,1370,1370,0
|
|
20230810,154800,204998328,1370,1370,1370,1370,0
|
|
20230810,154700,204998328,1370,1370,1370,1370,0
|
|
20230810,154600,204998328,1370,1370,1370,1370,0
|
|
20230810,154500,204998328,1370,1370,1370,1370,0
|
|
20230810,154400,204998328,1370,1370,1370,1370,0
|
|
20230810,154300,204998328,1370,1370,1370,1370,0
|
|
20230810,154200,204998328,1370,1370,1370,1370,0
|
|
20230810,154100,204998328,1370,1370,1370,1370,0
|
|
20230810,154000,204998328,1370,1370,1370,1370,0
|
|
20230810,153900,204998328,1370,1370,1370,1370,0
|
|
20230810,153800,204998328,1370,1370,1370,1370,0
|
|
20230810,153700,204998328,1370,1370,1370,1370,0
|
|
20230810,153600,204998328,1370,1370,1370,1370,0
|
|
20230810,153500,204998328,1370,1370,1370,1370,0
|
|
20230810,153400,204998328,1370,1370,1370,1370,0
|
|
20230810,153300,204998328,1370,1370,1370,1370,0
|
|
20230810,153200,204998328,1370,1370,1370,1370,0
|
|
20230810,153100,204998328,1370,1370,1370,1370,0
|
|
20230810,153000,204998328,1370,1370,1370,1370,967
|
|
20230810,152900,203673538,1372,1372,1372,1372,0
|
|
20230810,152800,203673538,1372,1372,1372,1372,0
|
|
20230810,152700,203673538,1372,1372,1372,1372,0
|
|
20230810,152600,203673538,1372,1372,1372,1372,0
|
|
20230810,152500,203673538,1372,1372,1372,1372,0
|
|
20230810,152400,203673538,1372,1372,1372,1372,0
|
|
20230810,152300,203673538,1372,1372,1372,1372,0
|
|
20230810,152200,203673538,1372,1372,1372,1372,0
|
|
20230810,152100,203673538,1372,1372,1372,1372,0
|
|
20230810,152000,203673538,1372,1372,1372,1372,0
|
|
20230810,151900,203673538,1372,1364,1375,1364,2596
|
|
20230810,151800,200109822,1364,1371,1374,1364,3508
|
|
20230810,151700,195301194,1374,1370,1374,1370,2033
|
|
20230810,151600,192514351,1370,1366,1372,1366,1628
|
|
20230810,151500,190283318,1366,1366,1366,1366,100
|
|
20230810,151400,190146718,1366,1363,1366,1363,1576
|
|
20230810,151300,187995692,1362,1363,1363,1361,199
|
|
20230810,151200,187724658,1363,1363,1363,1363,0
|
|
20230810,151100,187724658,1363,1362,1363,1362,286
|
|
20230810,151000,187335102,1362,1362,1362,1362,387
|
|
20230810,150900,186808008,1363,1363,1363,1363,24
|
|
20230810,150800,186775296,1362,1361,1362,1361,159
|
|
20230810,150700,186558860,1361,1361,1361,1361,63
|
|
20230810,150600,186473117,1362,1362,1362,1362,0
|
|
20230810,150500,186473117,1362,1362,1362,1362,1
|
|
20230810,150400,186471755,1360,1362,1362,1360,2
|
|
20230810,150300,186469033,1361,1361,1361,1361,0
|
|
20230810,150200,186469033,1361,1361,1361,1361,2
|
|
20230810,150100,186466311,1361,1361,1361,1361,18
|
|
20230810,150000,186441813,1361,1361,1361,1361,0
|
|
20230810,145900,186441813,1361,1360,1361,1360,392
|
|
20230810,145800,185908669,1360,1360,1360,1360,0
|
|
20230810,145700,185908669,1360,1360,1360,1360,0
|
|
20230810,145600,185908669,1360,1359,1360,1359,71
|
|
20230810,145500,185812155,1359,1359,1359,1359,0
|
|
20230810,145400,185812155,1359,1359,1360,1359,472
|
|
20230810,145300,185170659,1359,1359,1359,1359,0
|
|
20230810,145200,185170659,1359,1359,1359,1359,0
|
|
20230810,145100,185170659,1359,1359,1359,1359,0
|
|
20230810,145000,185170659,1359,1351,1359,1351,3
|
|
20230810,144900,185166598,1351,1354,1354,1351,1723
|
|
20230810,144800,182837335,1359,1359,1359,1359,0
|
|
20230810,144700,182837335,1359,1359,1359,1359,0
|
|
20230810,144600,182837335,1359,1359,1359,1359,0
|
|
20230810,144500,182837335,1359,1359,1359,1359,0
|
|
20230810,144400,182837335,1359,1359,1359,1359,0
|
|
20230810,144300,182837335,1359,1359,1359,1359,25
|
|
20230810,144200,182803360,1359,1354,1359,1354,16
|
|
20230810,144100,182781691,1354,1353,1354,1353,225
|
|
20230810,144000,182477196,1354,1354,1354,1354,36
|
|
20230810,143900,182428452,1360,1357,1360,1357,1000
|
|
20230810,143800,181068868,1357,1357,1357,1357,0
|
|
20230810,143700,181068868,1357,1357,1357,1357,0
|
|
20230810,143600,181068868,1357,1357,1357,1357,0
|
|
20230810,143500,181068868,1357,1357,1357,1357,0
|
|
20230810,143400,181068868,1357,1357,1357,1357,0
|
|
20230810,143300,181068868,1357,1352,1357,1352,2687
|
|
20230810,143200,177426260,1352,1352,1352,1352,0
|
|
20230810,143100,177426260,1352,1352,1352,1352,0
|
|
20230810,143000,177426260,1352,1352,1352,1352,0
|
|
20230810,142900,177426260,1352,1352,1352,1352,0
|
|
20230810,142800,177426260,1352,1352,1352,1352,0
|
|
20230810,142700,177426260,1352,1352,1352,1352,0
|
|
20230810,142600,177426260,1352,1352,1352,1352,219
|
|
20230810,142500,177130172,1352,1352,1352,1352,0
|
|
20230810,142400,177130172,1352,1352,1352,1352,0
|
|
20230810,142300,177130172,1352,1352,1352,1352,26
|
|
20230810,142200,177095020,1350,1351,1351,1350,535
|
|
20230810,142100,176372760,1351,1351,1351,1351,326
|
|
20230810,142000,175932334,1350,1350,1350,1350,0
|
|
20230810,141900,175932334,1350,1350,1350,1350,78
|
|
20230810,141800,175827034,1351,1351,1351,1351,1
|
|
20230810,141700,175825683,1352,1352,1352,1352,0
|
|
20230810,141600,175825683,1352,1352,1352,1352,0
|
|
20230810,141500,175825683,1352,1352,1352,1352,0
|
|
20230810,141400,175825683,1352,1352,1352,1352,0
|
|
20230810,141300,175825683,1352,1352,1352,1352,0
|
|
20230810,141200,175825683,1352,1352,1352,1352,0
|
|
20230810,141100,175825683,1352,1352,1352,1352,27
|
|
20230810,141000,175789179,1350,1349,1350,1349,592
|
|
20230810,140900,174990108,1349,1349,1349,1349,1
|
|
20230810,140800,174988759,1349,1349,1349,1349,178
|
|
20230810,140700,174748637,1349,1347,1349,1347,284
|
|
20230810,140600,174365661,1345,1345,1345,1345,0
|
|
20230810,140500,174365661,1345,1345,1345,1345,0
|
|
20230810,140400,174365661,1345,1345,1345,1345,0
|
|
20230810,140300,174365661,1345,1345,1345,1345,0
|
|
20230810,140200,174365661,1345,1342,1345,1342,551
|
|
20230810,140100,173625232,1345,1345,1345,1345,0
|
|
20230810,140000,173625232,1345,1345,1345,1345,0
|
|
20230810,135900,173625232,1345,1345,1345,1345,0
|
|
20230810,135800,173625232,1345,1345,1345,1345,0
|
|
20230810,135700,173625232,1345,1345,1345,1345,0
|
|
20230810,135600,173625232,1345,1345,1345,1345,0
|
|
20230810,135500,173625232,1345,1345,1345,1345,0
|
|
20230810,135400,173625232,1345,1345,1345,1345,0
|
|
20230810,135300,173625232,1345,1345,1345,1345,0
|
|
20230810,135200,173625232,1345,1345,1345,1345,0
|
|
20230810,135100,173625232,1345,1345,1345,1345,955
|
|
20230810,135000,172340757,1345,1345,1345,1345,3
|
|
20230810,134900,172336722,1345,1345,1345,1345,378
|
|
20230810,134800,171828312,1345,1345,1345,1345,0
|
|
20230810,134700,171828312,1345,1345,1345,1345,0
|
|
20230810,134600,171828312,1345,1345,1345,1345,0
|
|
20230810,134500,171828312,1345,1345,1345,1345,43
|
|
20230810,134400,171770477,1345,1345,1345,1345,0
|
|
20230810,134300,171770477,1345,1345,1345,1345,0
|
|
20230810,134200,171770477,1345,1345,1345,1345,0
|
|
20230810,134100,171770477,1345,1345,1345,1345,3
|
|
20230810,134000,171766442,1345,1345,1345,1345,300
|
|
20230810,133900,171362942,1341,1345,1345,1341,1109
|
|
20230810,133800,169875307,1348,1348,1348,1348,0
|
|
20230810,133700,169875307,1348,1348,1348,1348,2
|
|
20230810,133600,169872611,1349,1349,1349,1349,0
|
|
20230810,133500,169872611,1349,1349,1349,1349,0
|
|
20230810,133400,169872611,1349,1349,1349,1349,0
|
|
20230810,133300,169872611,1349,1349,1349,1349,0
|
|
20230810,133200,169872611,1349,1349,1349,1349,1
|
|
20230810,133100,169871262,1341,1345,1345,1341,1671
|
|
20230810,133000,167629382,1350,1350,1350,1350,0
|
|
20230810,132900,167629382,1350,1350,1350,1350,0
|
|
20230810,132800,167629382,1350,1350,1350,1350,0
|
|
20230810,132700,167629382,1350,1350,1350,1350,0
|
|
20230810,132600,167629382,1350,1350,1350,1350,0
|
|
20230810,132500,167629382,1350,1350,1350,1350,0
|
|
20230810,132400,167629382,1350,1350,1350,1350,0
|
|
20230810,132300,167629382,1350,1350,1350,1350,0
|
|
20230810,132200,167629382,1350,1350,1350,1350,0
|
|
20230810,132100,167629382,1350,1350,1350,1350,0
|
|
20230810,132000,167629382,1350,1350,1350,1350,0
|
|
20230810,131900,167629382,1350,1350,1350,1350,5
|
|
20230810,131800,167622632,1350,1350,1350,1350,0
|
|
20230810,131700,167622632,1350,1350,1350,1350,0
|
|
20230810,131600,167622632,1350,1350,1350,1350,0
|
|
20230810,131500,167622632,1350,1350,1350,1350,0
|
|
20230810,131400,167622632,1350,1350,1350,1350,0
|
|
20230810,131300,167622632,1350,1350,1350,1350,0
|
|
20230810,131200,167622632,1350,1350,1350,1350,2607
|
|
20230810,131100,164103182,1350,1350,1350,1350,444
|
|
20230810,131000,163503782,1350,1350,1350,1350,1556
|
|
20230810,130900,161403182,1350,1349,1350,1349,394
|
|
20230810,130800,160871417,1346,1346,1346,1346,1162
|
|
20230810,130700,159307365,1349,1349,1349,1349,0
|
|
20230810,130600,159307365,1349,1349,1349,1349,0
|
|
20230810,130500,159307365,1349,1349,1349,1349,2
|
|
20230810,130400,159304667,1349,1349,1349,1349,0
|
|
20230810,130300,159304667,1349,1349,1349,1349,0
|
|
20230810,130200,159304667,1349,1349,1349,1349,0
|
|
20230810,130100,159304667,1349,1349,1349,1349,4
|
|
20230810,130000,159299271,1349,1349,1349,1349,0
|
|
20230810,125900,159299271,1349,1349,1349,1349,7
|
|
20230810,125800,159289828,1349,1349,1349,1349,111
|
|
20230810,125700,159140089,1349,1349,1349,1349,2
|
|
20230810,125600,159137391,1352,1352,1352,1352,0
|
|
20230810,125500,159137391,1352,1352,1352,1352,111
|
|
20230810,125400,158987319,1348,1348,1348,1348,1
|
|
20230810,125300,158985971,1346,1346,1346,1346,0
|
|
20230810,125200,158985971,1346,1351,1351,1346,698
|
|
20230810,125100,158045816,1353,1353,1353,1353,0
|
|
20230810,125000,158045816,1353,1353,1353,1353,0
|
|
20230810,124900,158045816,1353,1351,1353,1351,172
|
|
20230810,124800,157813442,1353,1353,1353,1353,0
|
|
20230810,124700,157813442,1353,1353,1353,1353,24
|
|
20230810,124600,157780970,1356,1356,1356,1356,0
|
|
20230810,124500,157780970,1356,1356,1356,1356,0
|
|
20230810,124400,157780970,1356,1356,1356,1356,0
|
|
20230810,124300,157780970,1356,1356,1356,1356,0
|
|
20230810,124200,157780970,1356,1356,1356,1356,99
|
|
20230810,124100,157646726,1356,1355,1356,1355,1000
|
|
20230810,124000,156290788,1356,1356,1356,1356,0
|
|
20230810,123900,156290788,1356,1356,1356,1356,0
|
|
20230810,123800,156290788,1356,1356,1356,1356,0
|
|
20230810,123700,156290788,1356,1352,1356,1350,1667
|
|
20230810,123600,154038946,1352,1351,1352,1351,1654
|
|
20230810,123500,151803097,1350,1350,1350,1350,83
|
|
20230810,123400,151691047,1348,1348,1348,1348,139
|
|
20230810,123300,151503675,1352,1352,1352,1352,0
|
|
20230810,123200,151503675,1352,1352,1352,1352,0
|
|
20230810,123100,151503675,1352,1352,1352,1352,0
|
|
20230810,123000,151503675,1352,1352,1352,1352,0
|
|
20230810,122900,151503675,1352,1352,1352,1352,0
|
|
20230810,122800,151503675,1352,1352,1352,1352,0
|
|
20230810,122700,151503675,1352,1349,1352,1349,252
|
|
20230810,122600,151163591,1349,1349,1349,1348,128
|
|
20230810,122500,150991034,1348,1343,1348,1343,70
|
|
20230810,122400,150896774,1346,1346,1346,1346,0
|
|
20230810,122300,150896774,1346,1346,1346,1346,0
|
|
20230810,122200,150896774,1346,1346,1346,1346,109
|
|
20230810,122100,150750060,1346,1346,1346,1346,2
|
|
20230810,122000,150747368,1346,1346,1346,1346,1001
|
|
20230810,121900,149400022,1341,1341,1341,1341,8
|
|
20230810,121800,149389294,1341,1341,1341,1341,12
|
|
20230810,121700,149373202,1341,1341,1341,1341,0
|
|
20230810,121600,149373202,1341,1341,1341,1341,1
|
|
20230810,121500,149371861,1341,1345,1345,1341,434
|
|
20230810,121400,148788888,1349,1349,1349,1349,0
|
|
20230810,121300,148788888,1349,1349,1349,1349,0
|
|
20230810,121200,148788888,1349,1349,1349,1349,0
|
|
20230810,121100,148788888,1349,1349,1349,1349,0
|
|
20230810,121000,148788888,1349,1349,1349,1349,0
|
|
20230810,120900,148788888,1349,1349,1349,1349,0
|
|
20230810,120800,148788888,1349,1349,1349,1349,0
|
|
20230810,120700,148788888,1349,1349,1349,1349,1
|
|
20230810,120600,148787539,1344,1345,1345,1344,16
|
|
20230810,120500,148766034,1344,1345,1345,1344,571
|
|
20230810,120400,147998486,1345,1345,1345,1345,1
|
|
20230810,120300,147997141,1350,1344,1350,1344,224
|
|
20230810,120200,147696071,1344,1344,1344,1344,0
|
|
20230810,120100,147696071,1344,1344,1344,1344,0
|
|
20230810,120000,147696071,1344,1344,1344,1344,1
|
|
20230810,115900,147694727,1346,1346,1346,1346,0
|
|
20230810,115800,147694727,1346,1346,1346,1346,2000
|
|
20230810,115700,145002727,1350,1350,1350,1350,0
|
|
20230810,115600,145002727,1350,1350,1350,1350,0
|
|
20230810,115500,145002727,1350,1350,1350,1350,0
|
|
20230810,115400,145002727,1350,1350,1350,1350,0
|
|
20230810,115300,145002727,1350,1348,1350,1348,28
|
|
20230810,115200,144964973,1349,1348,1349,1348,43
|
|
20230810,115100,144906969,1348,1347,1348,1347,100
|
|
20230810,115000,144772183,1348,1348,1348,1348,0
|
|
20230810,114900,144772183,1348,1348,1348,1348,0
|
|
20230810,114800,144772183,1348,1348,1348,1348,0
|
|
20230810,114700,144772183,1348,1348,1348,1348,0
|
|
20230810,114600,144772183,1348,1344,1348,1344,4
|
|
20230810,114500,144766803,1344,1344,1344,1344,1
|
|
20230810,114400,144765459,1344,1344,1344,1344,0
|
|
20230810,114300,144765459,1344,1347,1347,1344,30
|
|
20230810,114200,144725094,1348,1348,1348,1348,0
|
|
20230810,114100,144725094,1348,1348,1348,1348,0
|
|
20230810,114000,144725094,1348,1348,1348,1348,0
|
|
20230810,113900,144725094,1348,1348,1348,1348,1
|
|
20230810,113800,144723746,1339,1339,1339,1339,0
|
|
20230810,113700,144723746,1339,1339,1339,1339,0
|
|
20230810,113600,144723746,1339,1339,1339,1339,4
|
|
20230810,113500,144718390,1339,1339,1339,1339,888
|
|
20230810,113400,143529358,1339,1341,1341,1339,3171
|
|
20230810,113300,139283191,1340,1340,1340,1340,0
|
|
20230810,113200,139283191,1340,1340,1340,1340,0
|
|
20230810,113100,139283191,1340,1340,1340,1340,0
|
|
20230810,113000,139283191,1340,1340,1340,1340,0
|
|
20230810,112900,139283191,1340,1342,1342,1340,1242
|
|
20230810,112800,137618885,1353,1353,1353,1353,0
|
|
20230810,112700,137618885,1353,1353,1353,1353,0
|
|
20230810,112600,137618885,1353,1353,1353,1353,0
|
|
20230810,112500,137618885,1353,1353,1353,1353,0
|
|
20230810,112400,137618885,1353,1348,1354,1348,80
|
|
20230810,112300,137510803,1349,1349,1349,1349,0
|
|
20230810,112200,137510803,1349,1349,1352,1349,201
|
|
20230810,112100,137239648,1349,1349,1349,1349,551
|
|
20230810,112000,136496349,1355,1355,1355,1355,0
|
|
20230810,111900,136496349,1355,1355,1355,1355,14
|
|
20230810,111800,136477379,1356,1356,1356,1356,1
|
|
20230810,111700,136476023,1349,1349,1349,1349,976
|
|
20230810,111600,135159399,1357,1352,1357,1349,954
|
|
20230810,111500,133872304,1349,1343,1349,1343,2453
|
|
20230810,111400,130565860,1343,1343,1343,1343,0
|
|
20230810,111300,130565860,1343,1343,1343,1343,0
|
|
20230810,111200,130565860,1343,1343,1343,1343,0
|
|
20230810,111100,130565860,1343,1343,1343,1343,0
|
|
20230810,111000,130565860,1343,1343,1343,1343,0
|
|
20230810,110900,130565860,1343,1343,1343,1343,500
|
|
20230810,110800,129894360,1344,1344,1344,1344,1
|
|
20230810,110700,129893016,1345,1345,1345,1345,0
|
|
20230810,110600,129893016,1345,1345,1345,1345,0
|
|
20230810,110500,129893016,1345,1345,1345,1345,2
|
|
20230810,110400,129890326,1345,1345,1345,1345,528
|
|
20230810,110300,129180166,1346,1346,1346,1346,0
|
|
20230810,110200,129180166,1346,1346,1346,1346,0
|
|
20230810,110100,129180166,1346,1346,1346,1346,0
|
|
20230810,110000,129180166,1346,1346,1346,1346,0
|
|
20230810,105900,129180166,1346,1346,1346,1346,2
|
|
20230810,105800,129177474,1346,1346,1346,1346,15
|
|
20230810,105700,129157284,1346,1345,1346,1345,333
|
|
20230810,105600,128709068,1345,1345,1345,1345,0
|
|
20230810,105500,128709068,1345,1345,1345,1345,0
|
|
20230810,105400,128709068,1345,1342,1345,1342,262
|
|
20230810,105300,128356758,1342,1342,1342,1342,0
|
|
20230810,105200,128356758,1342,1342,1342,1342,0
|
|
20230810,105100,128356758,1342,1342,1342,1342,3
|
|
20230810,105000,128352732,1342,1341,1342,1341,867
|
|
20230810,104900,127189815,1341,1341,1341,1341,0
|
|
20230810,104800,127189815,1341,1341,1341,1341,0
|
|
20230810,104700,127189815,1341,1341,1341,1341,0
|
|
20230810,104600,127189815,1341,1341,1341,1341,0
|
|
20230810,104500,127189815,1341,1341,1341,1341,0
|
|
20230810,104400,127189815,1341,1341,1341,1341,0
|
|
20230810,104300,127189815,1341,1341,1341,1341,0
|
|
20230810,104200,127189815,1341,1339,1341,1339,886
|
|
20230810,104100,126003459,1339,1339,1339,1339,1
|
|
20230810,104000,126002120,1339,1340,1340,1339,222
|
|
20230810,103900,125704817,1342,1341,1342,1341,400
|
|
20230810,103800,125168323,1342,1333,1342,1333,2674
|
|
20230810,103700,121587364,1333,1335,1335,1333,1168
|
|
20230810,103600,120028165,1335,1335,1335,1335,249
|
|
20230810,103500,119695750,1339,1339,1339,1339,1
|
|
20230810,103400,119694411,1342,1342,1342,1342,0
|
|
20230810,103300,119694411,1342,1342,1342,1342,0
|
|
20230810,103200,119694411,1342,1342,1342,1342,0
|
|
20230810,103100,119694411,1342,1342,1342,1342,0
|
|
20230810,103000,119694411,1342,1342,1342,1342,1
|
|
20230810,102900,119693069,1342,1342,1342,1342,1
|
|
20230810,102800,119691727,1342,1342,1342,1342,0
|
|
20230810,102700,119691727,1342,1342,1342,1342,0
|
|
20230810,102600,119691727,1342,1342,1342,1342,0
|
|
20230810,102500,119691727,1342,1341,1342,1341,280
|
|
20230810,102400,119316110,1342,1342,1342,1342,0
|
|
20230810,102300,119316110,1342,1342,1342,1342,36
|
|
20230810,102200,119267798,1335,1335,1335,1335,0
|
|
20230810,102100,119267798,1335,1335,1335,1335,0
|
|
20230810,102000,119267798,1335,1335,1335,1335,193
|
|
20230810,101900,119010143,1345,1345,1345,1345,0
|
|
20230810,101800,119010143,1345,1339,1345,1336,556
|
|
20230810,101700,118267098,1349,1349,1349,1349,0
|
|
20230810,101600,118267098,1349,1349,1349,1349,0
|
|
20230810,101500,118267098,1349,1349,1349,1349,1
|
|
20230810,101400,118265749,1340,1340,1340,1340,1112
|
|
20230810,101300,116775669,1346,1346,1346,1346,0
|
|
20230810,101200,116775669,1346,1341,1346,1341,3
|
|
20230810,101100,116771641,1339,1345,1345,1339,555
|
|
20230810,101000,116026980,1357,1357,1357,1357,3
|
|
20230810,100900,116022909,1351,1349,1351,1349,56
|
|
20230810,100800,115947273,1350,1350,1350,1350,0
|
|
20230810,100700,115947273,1350,1337,1350,1337,10200
|
|
20230810,100600,102194528,1340,1340,1340,1340,0
|
|
20230810,100500,102194528,1340,1340,1340,1340,0
|
|
20230810,100400,102194528,1340,1327,1340,1327,10003
|
|
20230810,100300,88799138,1327,1327,1327,1327,2
|
|
20230810,100200,88796484,1328,1328,1328,1328,1
|
|
20230810,100100,88795156,1329,1329,1329,1329,1
|
|
20230810,100000,88793827,1320,1332,1332,1320,601
|
|
20230810,095900,87996243,1331,1329,1331,1329,2445
|
|
20230810,095800,84744092,1328,1341,1341,1317,9012
|
|
20230810,095700,72815387,1350,1340,1350,1340,3204
|
|
20230810,095600,68522017,1342,1326,1342,1326,10000
|
|
20230810,095500,55128112,1326,1326,1326,1326,0
|
|
20230810,095400,55128112,1326,1323,1326,1323,22
|
|
20230810,095300,55098996,1320,1323,1323,1320,57
|
|
20230810,095200,55023591,1323,1323,1323,1323,589
|
|
20230810,095100,54244344,1323,1322,1323,1322,56
|
|
20230810,095000,54170261,1322,1322,1322,1320,50
|
|
20230810,094900,54104163,1320,1322,1322,1320,4
|
|
20230810,094800,54098879,1320,1324,1324,1320,383
|
|
20230810,094700,53591795,1324,1324,1324,1324,3
|
|
20230810,094600,53587823,1326,1326,1326,1326,0
|
|
20230810,094500,53587823,1326,1326,1326,1326,0
|
|
20230810,094400,53587823,1326,1326,1326,1325,161
|
|
20230810,094300,53374350,1326,1326,1326,1326,0
|
|
20230810,094200,53374350,1326,1325,1326,1325,22
|
|
20230810,094100,53345179,1327,1327,1327,1327,0
|
|
20230810,094000,53345179,1327,1326,1327,1326,18
|
|
20230810,093900,53321305,1329,1318,1329,1318,116
|
|
20230810,093800,53168406,1322,1317,1322,1317,238
|
|
20230810,093700,52854955,1322,1322,1322,1322,169
|
|
20230810,093600,52631537,1322,1322,1322,1322,100
|
|
20230810,093500,52499337,1322,1321,1322,1321,2137
|
|
20230810,093400,49674360,1320,1320,1320,1320,1
|
|
20230810,093300,49673040,1316,1316,1316,1316,30
|
|
20230810,093200,49633560,1316,1315,1316,1315,1722
|
|
20230810,093100,47368843,1315,1315,1315,1315,812
|
|
20230810,093000,46301063,1316,1316,1316,1316,5468
|
|
20230810,092900,39105175,1316,1322,1322,1316,4731
|
|
20230810,092800,32853949,1323,1324,1324,1323,1106
|
|
20230810,092700,31390357,1324,1328,1328,1324,6738
|
|
20230810,092600,22466635,1332,1332,1332,1332,2252
|
|
20230810,092500,19466971,1335,1335,1335,1335,0
|
|
20230810,092400,19466971,1335,1335,1335,1335,0
|
|
20230810,092300,19466971,1335,1335,1335,1335,7
|
|
20230810,092200,19457626,1335,1335,1335,1335,37
|
|
20230810,092100,19408231,1335,1335,1335,1335,1
|
|
20230810,092000,19406896,1327,1327,1327,1327,305
|
|
20230810,091900,19002161,1328,1330,1334,1328,894
|
|
20230810,091800,17813309,1327,1327,1327,1327,0
|
|
20230810,091700,17813309,1327,1327,1327,1327,0
|
|
20230810,091600,17813309,1327,1327,1327,1327,0
|
|
20230810,091500,17813309,1327,1327,1327,1327,0
|
|
20230810,091400,17813309,1327,1327,1327,1327,1
|
|
20230810,091300,17811982,1326,1337,1337,1326,168
|
|
20230810,091200,17589203,1326,1338,1338,1326,244
|
|
20230810,091100,17262743,1338,1338,1338,1338,359
|
|
20230810,091000,16782401,1325,1325,1325,1325,34
|
|
20230810,090900,16737351,1325,1332,1332,1325,3457
|
|
20230810,090800,12151270,1325,1325,1325,1325,1401
|
|
20230810,090700,10294945,1332,1325,1332,1325,552
|
|
20230810,090600,9563538,1324,1333,1333,1324,1255
|
|
20230810,090500,7891905,1333,1330,1333,1322,640
|
|
20230810,090400,7044415,1325,1333,1333,1325,59
|
|
20230810,090300,6966225,1334,1334,1334,1334,1
|
|
20230810,090200,6964891,1338,1339,1339,1338,331
|
|
20230810,090100,6521913,1339,1344,1344,1339,313
|
|
20230810,090000,6102277,1345,1346,1346,1345,4429
|