625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192200,353304897,1554,1554,1554,1554,6378
|
|
20230804,192100,353304897,1554,1554,1554,1554,0
|
|
20230804,192000,353304897,1554,1554,1554,1554,0
|
|
20230804,191900,353304897,1554,1554,1554,1554,0
|
|
20230804,191800,353304897,1554,1554,1554,1554,0
|
|
20230804,191700,353304897,1554,1554,1554,1554,0
|
|
20230804,191600,353304897,1554,1554,1554,1554,0
|
|
20230804,191500,353304897,1554,1554,1554,1554,0
|
|
20230804,191400,353304897,1554,1554,1554,1554,0
|
|
20230804,191300,353304897,1554,1554,1554,1554,0
|
|
20230804,191200,353304897,1554,1554,1554,1554,0
|
|
20230804,191100,353304897,1554,1554,1554,1554,0
|
|
20230804,191000,353304897,1554,1554,1554,1554,0
|
|
20230804,190900,353304897,1554,1554,1554,1554,0
|
|
20230804,190800,353304897,1554,1554,1554,1554,0
|
|
20230804,190700,353304897,1554,1554,1554,1554,0
|
|
20230804,190600,353304897,1554,1554,1554,1554,0
|
|
20230804,190500,353304897,1554,1554,1554,1554,0
|
|
20230804,190400,353304897,1554,1554,1554,1554,0
|
|
20230804,190300,353304897,1554,1554,1554,1554,0
|
|
20230804,190200,353304897,1554,1554,1554,1554,0
|
|
20230804,190100,353304897,1554,1554,1554,1554,0
|
|
20230804,190000,353304897,1554,1554,1554,1554,0
|
|
20230804,185900,353304897,1554,1554,1554,1554,0
|
|
20230804,185800,353304897,1554,1554,1554,1554,0
|
|
20230804,185700,353304897,1554,1554,1554,1554,0
|
|
20230804,185600,353304897,1554,1554,1554,1554,0
|
|
20230804,185500,353304897,1554,1554,1554,1554,0
|
|
20230804,185400,353304897,1554,1554,1554,1554,0
|
|
20230804,185300,353304897,1554,1554,1554,1554,0
|
|
20230804,185200,353304897,1554,1554,1554,1554,6378
|
|
20230804,185100,353304897,1554,1554,1554,1554,0
|
|
20230804,185000,353304897,1554,1554,1554,1554,0
|
|
20230804,184900,353304897,1554,1554,1554,1554,0
|
|
20230804,184800,353304897,1554,1554,1554,1554,0
|
|
20230804,184700,353304897,1554,1554,1554,1554,0
|
|
20230804,184600,353304897,1554,1554,1554,1554,0
|
|
20230804,184500,353304897,1554,1554,1554,1554,0
|
|
20230804,184400,353304897,1554,1554,1554,1554,0
|
|
20230804,184300,353304897,1554,1554,1554,1554,0
|
|
20230804,184200,353304897,1554,1554,1554,1554,0
|
|
20230804,184100,353304897,1554,1554,1554,1554,0
|
|
20230804,184000,353304897,1554,1554,1554,1554,0
|
|
20230804,183900,353304897,1554,1554,1554,1554,0
|
|
20230804,183800,353304897,1554,1554,1554,1554,0
|
|
20230804,183700,353304897,1554,1554,1554,1554,0
|
|
20230804,183600,353304897,1554,1554,1554,1554,0
|
|
20230804,183500,353304897,1554,1554,1554,1554,0
|
|
20230804,183400,353304897,1554,1554,1554,1554,0
|
|
20230804,183300,353304897,1554,1554,1554,1554,0
|
|
20230804,183200,353304897,1554,1554,1554,1554,0
|
|
20230804,183100,353304897,1554,1554,1554,1554,0
|
|
20230804,183000,353304897,1554,1554,1554,1554,0
|
|
20230804,182900,353304897,1554,1554,1554,1554,0
|
|
20230804,182800,353304897,1554,1554,1554,1554,0
|
|
20230804,182700,353304897,1554,1554,1554,1554,0
|
|
20230804,182600,353304897,1554,1554,1554,1554,0
|
|
20230804,182500,353304897,1554,1554,1554,1554,0
|
|
20230804,182400,353304897,1554,1554,1554,1554,0
|
|
20230804,182300,353304897,1554,1554,1554,1554,0
|
|
20230804,182200,353304897,1554,1554,1554,1554,6378
|
|
20230804,182100,353304897,1554,1554,1554,1554,0
|
|
20230804,182000,353304897,1554,1554,1554,1554,0
|
|
20230804,181900,353304897,1554,1554,1554,1554,0
|
|
20230804,181800,353304897,1554,1554,1554,1554,0
|
|
20230804,181700,353304897,1554,1554,1554,1554,0
|
|
20230804,181600,353304897,1554,1554,1554,1554,0
|
|
20230804,181500,353304897,1554,1554,1554,1554,0
|
|
20230804,181400,353304897,1554,1554,1554,1554,0
|
|
20230804,181300,353304897,1554,1554,1554,1554,0
|
|
20230804,181200,353304897,1554,1554,1554,1554,0
|
|
20230804,181100,353304897,1554,1554,1554,1554,0
|
|
20230804,181000,353304897,1554,1554,1554,1554,0
|
|
20230804,180900,353304897,1554,1554,1554,1554,0
|
|
20230804,180800,353304897,1554,1554,1554,1554,0
|
|
20230804,180700,353304897,1554,1554,1554,1554,0
|
|
20230804,180600,353304897,1554,1554,1554,1554,0
|
|
20230804,180500,353304897,1554,1554,1554,1554,0
|
|
20230804,180400,353304897,1554,1554,1554,1554,0
|
|
20230804,180300,353304897,1554,1554,1554,1554,0
|
|
20230804,180200,353304897,1554,1554,1554,1554,0
|
|
20230804,180100,353304897,1554,1554,1554,1554,0
|
|
20230804,180000,353304897,1554,1554,1554,1554,0
|
|
20230804,175900,353304897,1554,1554,1554,1554,0
|
|
20230804,175800,353304897,1554,1554,1554,1554,0
|
|
20230804,175700,353304897,1554,1554,1554,1554,0
|
|
20230804,175600,353304897,1554,1554,1554,1554,0
|
|
20230804,175500,353304897,1554,1554,1554,1554,0
|
|
20230804,175400,353304897,1554,1554,1554,1554,0
|
|
20230804,175300,353304897,1554,1554,1554,1554,0
|
|
20230804,175200,353304897,1554,1554,1554,1554,6378
|
|
20230804,175100,353304897,1554,1554,1554,1554,0
|
|
20230804,175000,353304897,1554,1554,1554,1554,0
|
|
20230804,174900,353304897,1554,1554,1554,1554,0
|
|
20230804,174800,353304897,1554,1554,1554,1554,0
|
|
20230804,174700,353304897,1554,1554,1554,1554,0
|
|
20230804,174600,353304897,1554,1554,1554,1554,0
|
|
20230804,174500,353304897,1554,1554,1554,1554,0
|
|
20230804,174400,353304897,1554,1554,1554,1554,0
|
|
20230804,174300,353304897,1554,1554,1554,1554,0
|
|
20230804,174200,353304897,1554,1554,1554,1554,0
|
|
20230804,174100,353304897,1554,1554,1554,1554,0
|
|
20230804,174000,353304897,1554,1554,1554,1554,0
|
|
20230804,173900,353304897,1554,1554,1554,1554,0
|
|
20230804,173800,353304897,1554,1554,1554,1554,0
|
|
20230804,173700,353304897,1554,1554,1554,1554,0
|
|
20230804,173600,353304897,1554,1554,1554,1554,0
|
|
20230804,173500,353304897,1554,1554,1554,1554,0
|
|
20230804,173400,353304897,1554,1554,1554,1554,0
|
|
20230804,173300,353304897,1554,1554,1554,1554,0
|
|
20230804,173200,353304897,1554,1554,1554,1554,0
|
|
20230804,173100,353304897,1554,1554,1554,1554,0
|
|
20230804,173000,353304897,1554,1554,1554,1554,0
|
|
20230804,172900,353304897,1554,1554,1554,1554,0
|
|
20230804,172800,353304897,1554,1554,1554,1554,0
|
|
20230804,172700,353304897,1554,1554,1554,1554,0
|
|
20230804,172600,353304897,1554,1554,1554,1554,0
|
|
20230804,172500,353304897,1554,1554,1554,1554,0
|
|
20230804,172400,353304897,1554,1554,1554,1554,0
|
|
20230804,172300,353304897,1554,1554,1554,1554,0
|
|
20230804,172200,353304897,1554,1554,1554,1554,6378
|
|
20230804,172100,353304897,1554,1554,1554,1554,0
|
|
20230804,172000,353304897,1554,1554,1554,1554,0
|
|
20230804,171900,353304897,1554,1554,1554,1554,0
|
|
20230804,171800,353304897,1554,1554,1554,1554,0
|
|
20230804,171700,353304897,1554,1554,1554,1554,0
|
|
20230804,171600,353304897,1554,1554,1554,1554,0
|
|
20230804,171500,353304897,1554,1554,1554,1554,0
|
|
20230804,171400,353304897,1554,1554,1554,1554,0
|
|
20230804,171300,353304897,1554,1554,1554,1554,0
|
|
20230804,171200,353304897,1554,1554,1554,1554,0
|
|
20230804,171100,353304897,1554,1554,1554,1554,0
|
|
20230804,171000,353304897,1554,1554,1554,1554,0
|
|
20230804,170900,353304897,1554,1554,1554,1554,0
|
|
20230804,170800,353304897,1554,1554,1554,1554,0
|
|
20230804,170700,353304897,1554,1554,1554,1554,0
|
|
20230804,170600,353304897,1554,1554,1554,1554,0
|
|
20230804,170500,353304897,1554,1554,1554,1554,0
|
|
20230804,170400,353304897,1554,1554,1554,1554,0
|
|
20230804,170300,353304897,1554,1554,1554,1554,0
|
|
20230804,170200,353304897,1554,1554,1554,1554,0
|
|
20230804,170100,353304897,1554,1554,1554,1554,0
|
|
20230804,170000,353304897,1554,1554,1554,1554,0
|
|
20230804,165900,353304897,1554,1554,1554,1554,0
|
|
20230804,165800,353304897,1554,1554,1554,1554,0
|
|
20230804,165700,353304897,1554,1554,1554,1554,0
|
|
20230804,165600,353304897,1554,1554,1554,1554,0
|
|
20230804,165500,353304897,1554,1554,1554,1554,0
|
|
20230804,165400,353304897,1554,1554,1554,1554,0
|
|
20230804,165300,353304897,1554,1554,1554,1554,0
|
|
20230804,165200,353304897,1554,1554,1554,1554,6378
|
|
20230804,165100,353304897,1554,1554,1554,1554,0
|
|
20230804,165000,353304897,1554,1554,1554,1554,0
|
|
20230804,164900,353304897,1554,1554,1554,1554,0
|
|
20230804,164800,353304897,1554,1554,1554,1554,0
|
|
20230804,164700,353304897,1554,1554,1554,1554,0
|
|
20230804,164600,353304897,1554,1554,1554,1554,0
|
|
20230804,164500,353304897,1554,1554,1554,1554,0
|
|
20230804,164400,353304897,1554,1554,1554,1554,0
|
|
20230804,164300,353304897,1554,1554,1554,1554,0
|
|
20230804,164200,353304897,1554,1554,1554,1554,0
|
|
20230804,164100,353304897,1554,1554,1554,1554,0
|
|
20230804,164000,353304897,1554,1554,1554,1554,0
|
|
20230804,163900,353304897,1554,1554,1554,1554,0
|
|
20230804,163800,353304897,1554,1554,1554,1554,0
|
|
20230804,163700,353304897,1554,1554,1554,1554,0
|
|
20230804,163600,353304897,1554,1554,1554,1554,0
|
|
20230804,163500,353304897,1554,1554,1554,1554,0
|
|
20230804,163400,353304897,1554,1554,1554,1554,0
|
|
20230804,163300,353304897,1554,1554,1554,1554,0
|
|
20230804,163200,353304897,1554,1554,1554,1554,0
|
|
20230804,163100,353304897,1554,1554,1554,1554,0
|
|
20230804,163000,353304897,1554,1554,1554,1554,0
|
|
20230804,162900,353304897,1554,1554,1554,1554,0
|
|
20230804,162800,353304897,1554,1554,1554,1554,0
|
|
20230804,162700,353304897,1554,1554,1554,1554,0
|
|
20230804,162600,353304897,1554,1554,1554,1554,0
|
|
20230804,162500,353304897,1554,1554,1554,1554,0
|
|
20230804,162400,353304897,1554,1554,1554,1554,0
|
|
20230804,162300,353304897,1554,1554,1554,1554,0
|
|
20230804,162200,353304897,1554,1554,1554,1554,6378
|
|
20230804,162100,353304897,1554,1554,1554,1554,0
|
|
20230804,162000,353304897,1554,1554,1554,1554,0
|
|
20230804,161900,353304897,1554,1554,1554,1554,0
|
|
20230804,161800,353304897,1554,1554,1554,1554,0
|
|
20230804,161700,353304897,1554,1554,1554,1554,0
|
|
20230804,161600,353304897,1554,1554,1554,1554,0
|
|
20230804,161500,353304897,1554,1554,1554,1554,0
|
|
20230804,161400,353304897,1554,1554,1554,1554,0
|
|
20230804,161300,353304897,1554,1554,1554,1554,0
|
|
20230804,161200,353304897,1554,1554,1554,1554,0
|
|
20230804,161100,353304897,1554,1554,1554,1554,0
|
|
20230804,161000,353304897,1554,1554,1554,1554,0
|
|
20230804,160900,353304897,1554,1554,1554,1554,0
|
|
20230804,160800,353304897,1554,1554,1554,1554,0
|
|
20230804,160700,353304897,1554,1554,1554,1554,0
|
|
20230804,160600,353304897,1554,1554,1554,1554,0
|
|
20230804,160500,353304897,1554,1554,1554,1554,0
|
|
20230804,160400,353304897,1554,1554,1554,1554,0
|
|
20230804,160300,353304897,1554,1554,1554,1554,0
|
|
20230804,160200,353304897,1554,1554,1554,1554,0
|
|
20230804,160100,353304897,1554,1554,1554,1554,0
|
|
20230804,160000,353304897,1554,1554,1554,1554,0
|
|
20230804,155900,353304897,1554,1554,1554,1554,0
|
|
20230804,155800,353304897,1554,1554,1554,1554,0
|
|
20230804,155700,353304897,1554,1554,1554,1554,0
|
|
20230804,155600,353304897,1554,1554,1554,1554,0
|
|
20230804,155500,353304897,1554,1554,1554,1554,0
|
|
20230804,155400,353304897,1554,1554,1554,1554,0
|
|
20230804,155300,353304897,1554,1554,1554,1554,0
|
|
20230804,155200,353304897,1554,1554,1554,1554,6378
|
|
20230804,155100,353304897,1554,1554,1554,1554,0
|
|
20230804,155000,353304897,1554,1554,1554,1554,0
|
|
20230804,154900,353304897,1554,1554,1554,1554,0
|
|
20230804,154800,353304897,1554,1554,1554,1554,0
|
|
20230804,154700,353304897,1554,1554,1554,1554,0
|
|
20230804,154600,353304897,1554,1554,1554,1554,0
|
|
20230804,154500,353304897,1554,1554,1554,1554,0
|
|
20230804,154400,353304897,1554,1554,1554,1554,0
|
|
20230804,154300,353304897,1554,1554,1554,1554,0
|
|
20230804,154200,353304897,1554,1554,1554,1554,0
|
|
20230804,154100,353304897,1554,1554,1554,1554,0
|
|
20230804,154000,353304897,1554,1554,1554,1554,0
|
|
20230804,153900,353304897,1554,1554,1554,1554,0
|
|
20230804,153800,353304897,1554,1554,1554,1554,0
|
|
20230804,153700,353304897,1554,1554,1554,1554,0
|
|
20230804,153600,353304897,1554,1554,1554,1554,0
|
|
20230804,153500,353304897,1554,1554,1554,1554,0
|
|
20230804,153400,353304897,1554,1554,1554,1554,0
|
|
20230804,153300,353304897,1554,1554,1554,1554,0
|
|
20230804,153200,353304897,1554,1554,1554,1554,0
|
|
20230804,153100,353304897,1554,1554,1554,1554,0
|
|
20230804,153000,353304897,1554,1554,1554,1554,6378
|
|
20230804,152900,343393485,1551,1551,1551,1551,0
|
|
20230804,152800,343393485,1551,1551,1551,1551,0
|
|
20230804,152700,343393485,1551,1551,1551,1551,0
|
|
20230804,152600,343393485,1551,1551,1551,1551,0
|
|
20230804,152500,343393485,1551,1551,1551,1551,0
|
|
20230804,152400,343393485,1551,1551,1551,1551,0
|
|
20230804,152300,343393485,1551,1551,1551,1551,0
|
|
20230804,152200,343393485,1551,1551,1551,1551,0
|
|
20230804,152100,343393485,1551,1551,1551,1551,0
|
|
20230804,152000,343393485,1551,1551,1551,1551,0
|
|
20230804,151900,343393485,1551,1549,1551,1549,3287
|
|
20230804,151800,338301134,1549,1549,1549,1549,0
|
|
20230804,151700,338301134,1549,1549,1549,1549,0
|
|
20230804,151600,338301134,1549,1545,1549,1545,29
|
|
20230804,151500,338256285,1549,1549,1549,1549,1
|
|
20230804,151400,338254736,1545,1546,1546,1545,1000
|
|
20230804,151300,336709025,1546,1549,1549,1546,6
|
|
20230804,151200,336699734,1549,1549,1549,1549,1
|
|
20230804,151100,336698185,1549,1549,1549,1549,0
|
|
20230804,151000,336698185,1549,1549,1549,1549,0
|
|
20230804,150900,336698185,1549,1547,1549,1545,9997
|
|
20230804,150800,321244160,1549,1549,1549,1549,1
|
|
20230804,150700,321242611,1550,1550,1550,1550,86
|
|
20230804,150600,321109311,1550,1550,1550,1550,23
|
|
20230804,150500,321073661,1550,1550,1550,1550,10
|
|
20230804,150400,321058161,1550,1546,1550,1546,1112
|
|
20230804,150300,319338891,1550,1546,1550,1546,51
|
|
20230804,150200,319260041,1546,1548,1548,1546,468
|
|
20230804,150100,318536147,1547,1547,1547,1547,2
|
|
20230804,150000,318533053,1547,1547,1547,1547,1
|
|
20230804,145900,318531506,1550,1550,1550,1550,0
|
|
20230804,145800,318531506,1550,1550,1550,1550,1
|
|
20230804,145700,318529956,1546,1548,1548,1546,1853
|
|
20230804,145600,315663182,1545,1545,1545,1545,51
|
|
20230804,145500,315584387,1548,1548,1548,1548,0
|
|
20230804,145400,315584387,1548,1548,1548,1548,3
|
|
20230804,145300,315579743,1545,1545,1545,1545,0
|
|
20230804,145200,315579743,1545,1545,1545,1545,0
|
|
20230804,145100,315579743,1545,1545,1545,1545,1
|
|
20230804,145000,315578198,1545,1545,1545,1545,1
|
|
20230804,144900,315576653,1545,1545,1545,1545,69
|
|
20230804,144800,315470048,1548,1548,1548,1548,1
|
|
20230804,144700,315468500,1544,1544,1548,1544,724
|
|
20230804,144600,314350640,1548,1544,1548,1544,6
|
|
20230804,144500,314341372,1548,1548,1548,1548,1
|
|
20230804,144400,314339824,1543,1544,1544,1542,1300
|
|
20230804,144300,312333008,1546,1545,1546,1544,1675
|
|
20230804,144200,309743648,1545,1545,1545,1545,2
|
|
20230804,144100,309740558,1545,1544,1545,1541,994
|
|
20230804,144000,308205989,1545,1545,1545,1545,0
|
|
20230804,143900,308205989,1545,1545,1545,1545,0
|
|
20230804,143800,308205989,1545,1545,1545,1545,1
|
|
20230804,143700,308204444,1544,1544,1544,1544,497
|
|
20230804,143600,307437076,1544,1544,1544,1544,0
|
|
20230804,143500,307437076,1544,1544,1544,1544,0
|
|
20230804,143400,307437076,1544,1544,1544,1544,0
|
|
20230804,143300,307437076,1544,1544,1544,1544,0
|
|
20230804,143200,307437076,1544,1544,1544,1544,0
|
|
20230804,143100,307437076,1544,1544,1544,1544,0
|
|
20230804,143000,307437076,1544,1544,1544,1544,1
|
|
20230804,142900,307435532,1542,1543,1544,1542,920
|
|
20230804,142800,306015989,1544,1544,1544,1544,0
|
|
20230804,142700,306015989,1544,1543,1544,1543,100
|
|
20230804,142600,305861688,1543,1543,1543,1543,0
|
|
20230804,142500,305861688,1543,1543,1543,1543,0
|
|
20230804,142400,305861688,1543,1543,1543,1543,0
|
|
20230804,142300,305861688,1543,1542,1543,1542,651
|
|
20230804,142200,304857845,1540,1540,1540,1540,61
|
|
20230804,142100,304763905,1541,1541,1541,1541,0
|
|
20230804,142000,304763905,1541,1541,1541,1541,0
|
|
20230804,141900,304763905,1541,1541,1541,1541,0
|
|
20230804,141800,304763905,1541,1541,1541,1541,0
|
|
20230804,141700,304763905,1541,1541,1541,1541,0
|
|
20230804,141600,304763905,1541,1541,1541,1541,61
|
|
20230804,141500,304669904,1541,1541,1541,1541,654
|
|
20230804,141400,303662090,1541,1541,1541,1541,0
|
|
20230804,141300,303662090,1541,1541,1541,1540,9
|
|
20230804,141200,303648222,1541,1541,1541,1541,2
|
|
20230804,141100,303645140,1541,1541,1541,1541,20
|
|
20230804,141000,303614320,1541,1541,1541,1541,0
|
|
20230804,140900,303614320,1541,1540,1541,1540,110
|
|
20230804,140800,303444919,1540,1540,1540,1540,0
|
|
20230804,140700,303444919,1540,1540,1540,1540,1
|
|
20230804,140600,303443379,1537,1537,1537,1537,500
|
|
20230804,140500,302674879,1538,1538,1538,1538,200
|
|
20230804,140400,302367279,1539,1540,1540,1539,30
|
|
20230804,140300,302321108,1539,1539,1539,1539,0
|
|
20230804,140200,302321108,1539,1539,1539,1539,0
|
|
20230804,140100,302321108,1539,1539,1539,1539,2
|
|
20230804,140000,302318030,1539,1539,1539,1539,111
|
|
20230804,135900,302147201,1538,1538,1538,1538,1382
|
|
20230804,135800,300021685,1537,1536,1537,1536,855
|
|
20230804,135700,298707621,1536,1536,1536,1536,0
|
|
20230804,135600,298707621,1536,1536,1536,1536,0
|
|
20230804,135500,298707621,1536,1536,1536,1536,1
|
|
20230804,135400,298706085,1536,1536,1536,1536,667
|
|
20230804,135300,297681573,1536,1536,1536,1536,90
|
|
20230804,135200,297543333,1536,1536,1536,1536,0
|
|
20230804,135100,297543333,1536,1536,1536,1536,0
|
|
20230804,135000,297543333,1536,1536,1536,1536,0
|
|
20230804,134900,297543333,1536,1536,1536,1536,0
|
|
20230804,134800,297543333,1536,1536,1536,1536,0
|
|
20230804,134700,297543333,1536,1536,1536,1536,6
|
|
20230804,134600,297534117,1536,1536,1536,1536,0
|
|
20230804,134500,297534117,1536,1536,1536,1536,0
|
|
20230804,134400,297534117,1536,1536,1536,1536,0
|
|
20230804,134300,297534117,1536,1536,1536,1536,0
|
|
20230804,134200,297534117,1536,1536,1536,1529,1980
|
|
20230804,134100,294503231,1536,1536,1536,1536,0
|
|
20230804,134000,294503231,1536,1536,1536,1536,0
|
|
20230804,133900,294503231,1536,1536,1536,1536,0
|
|
20230804,133800,294503231,1536,1536,1536,1536,0
|
|
20230804,133700,294503231,1536,1536,1536,1536,0
|
|
20230804,133600,294503231,1536,1536,1536,1536,1
|
|
20230804,133500,294501695,1537,1537,1537,1537,0
|
|
20230804,133400,294501695,1537,1537,1537,1537,0
|
|
20230804,133300,294501695,1537,1536,1537,1536,230
|
|
20230804,133200,294148186,1537,1537,1537,1537,0
|
|
20230804,133100,294148186,1537,1537,1537,1537,0
|
|
20230804,133000,294148186,1537,1537,1537,1537,1000
|
|
20230804,132900,292611186,1537,1537,1537,1537,0
|
|
20230804,132800,292611186,1537,1537,1537,1537,0
|
|
20230804,132700,292611186,1537,1537,1537,1530,302
|
|
20230804,132600,292149108,1531,1531,1531,1531,318
|
|
20230804,132500,291662250,1537,1537,1537,1537,0
|
|
20230804,132400,291662250,1537,1537,1537,1531,1808
|
|
20230804,132300,288888286,1537,1537,1537,1537,20
|
|
20230804,132200,288857546,1537,1537,1537,1537,0
|
|
20230804,132100,288857546,1537,1537,1537,1537,1
|
|
20230804,132000,288856009,1531,1533,1538,1531,2224
|
|
20230804,131900,285451026,1533,1534,1538,1533,61
|
|
20230804,131800,285357504,1538,1538,1538,1538,2
|
|
20230804,131700,285354428,1534,1539,1539,1534,5
|
|
20230804,131600,285346753,1532,1532,1532,1532,119
|
|
20230804,131500,285164445,1540,1540,1540,1540,0
|
|
20230804,131400,285164445,1540,1540,1540,1540,1
|
|
20230804,131300,285162905,1532,1532,1532,1532,235
|
|
20230804,131200,284802885,1540,1540,1540,1540,0
|
|
20230804,131100,284802885,1540,1533,1540,1533,267
|
|
20230804,131000,284393567,1541,1535,1541,1535,11
|
|
20230804,130900,284376676,1543,1543,1543,1543,0
|
|
20230804,130800,284376676,1543,1543,1543,1543,1
|
|
20230804,130700,284375133,1544,1544,1544,1544,0
|
|
20230804,130600,284375133,1544,1544,1544,1544,1
|
|
20230804,130500,284373589,1532,1545,1545,1532,11
|
|
20230804,130400,284356724,1531,1546,1546,1531,5001
|
|
20230804,130300,276693735,1545,1545,1545,1545,18
|
|
20230804,130200,276665925,1545,1545,1545,1545,0
|
|
20230804,130100,276665925,1545,1545,1545,1545,2
|
|
20230804,130000,276662835,1545,1545,1545,1545,0
|
|
20230804,125900,276662835,1545,1545,1545,1545,0
|
|
20230804,125800,276662835,1545,1545,1545,1545,0
|
|
20230804,125700,276662835,1545,1545,1545,1545,9
|
|
20230804,125600,276648930,1545,1545,1545,1545,1
|
|
20230804,125500,276647385,1545,1545,1545,1545,0
|
|
20230804,125400,276647385,1545,1545,1545,1545,0
|
|
20230804,125300,276647385,1545,1545,1545,1545,0
|
|
20230804,125200,276647385,1545,1545,1545,1545,1
|
|
20230804,125100,276645840,1546,1546,1546,1546,0
|
|
20230804,125000,276645840,1546,1546,1546,1546,0
|
|
20230804,124900,276645840,1546,1546,1546,1546,0
|
|
20230804,124800,276645840,1546,1546,1546,1546,1
|
|
20230804,124700,276644294,1535,1535,1535,1535,63
|
|
20230804,124600,276547589,1535,1546,1546,1535,14
|
|
20230804,124500,276526044,1546,1545,1546,1545,60
|
|
20230804,124400,276433343,1545,1538,1545,1534,201
|
|
20230804,124300,276124806,1546,1546,1548,1546,120
|
|
20230804,124200,275939167,1545,1544,1545,1544,34
|
|
20230804,124100,275886668,1545,1545,1545,1545,1
|
|
20230804,124000,275885123,1548,1548,1548,1548,0
|
|
20230804,123900,275885123,1548,1539,1548,1539,119
|
|
20230804,123800,275701973,1540,1540,1551,1540,834
|
|
20230804,123700,274416255,1540,1540,1540,1539,10
|
|
20230804,123600,274400863,1538,1538,1538,1538,18
|
|
20230804,123500,274373179,1538,1538,1538,1538,42
|
|
20230804,123400,274308583,1538,1538,1538,1538,1
|
|
20230804,123300,274307045,1537,1537,1537,1537,0
|
|
20230804,123200,274307045,1537,1537,1537,1537,0
|
|
20230804,123100,274307045,1537,1537,1537,1537,0
|
|
20230804,123000,274307045,1537,1537,1537,1537,0
|
|
20230804,122900,274307045,1537,1537,1537,1537,89
|
|
20230804,122800,274170252,1533,1533,1533,1533,0
|
|
20230804,122700,274170252,1533,1533,1533,1533,0
|
|
20230804,122600,274170252,1533,1533,1533,1533,3
|
|
20230804,122500,274165653,1533,1536,1536,1533,103
|
|
20230804,122400,274007559,1531,1531,1531,1531,0
|
|
20230804,122300,274007559,1531,1531,1531,1531,0
|
|
20230804,122200,274007559,1531,1531,1531,1531,0
|
|
20230804,122100,274007559,1531,1536,1536,1531,6173
|
|
20230804,122000,264534595,1537,1538,1538,1537,4545
|
|
20230804,121900,257547928,1539,1539,1539,1539,10
|
|
20230804,121800,257532538,1540,1539,1540,1539,986
|
|
20230804,121700,256015083,1540,1540,1540,1540,1
|
|
20230804,121600,256013543,1541,1541,1541,1540,1814
|
|
20230804,121500,253219972,1540,1540,1540,1540,0
|
|
20230804,121400,253219972,1540,1543,1543,1540,726
|
|
20230804,121300,252100690,1544,1544,1544,1544,90
|
|
20230804,121200,251961730,1544,1544,1544,1544,5
|
|
20230804,121100,251954010,1544,1546,1546,1544,135
|
|
20230804,121000,251745310,1546,1546,1546,1546,0
|
|
20230804,120900,251745310,1546,1546,1546,1546,19
|
|
20230804,120800,251715936,1551,1551,1551,1551,0
|
|
20230804,120700,251715936,1551,1551,1551,1551,0
|
|
20230804,120600,251715936,1551,1551,1551,1551,0
|
|
20230804,120500,251715936,1551,1551,1551,1551,0
|
|
20230804,120400,251715936,1551,1551,1551,1551,0
|
|
20230804,120300,251715936,1551,1551,1551,1551,0
|
|
20230804,120200,251715936,1551,1551,1551,1551,0
|
|
20230804,120100,251715936,1551,1551,1551,1551,0
|
|
20230804,120000,251715936,1551,1551,1551,1551,0
|
|
20230804,115900,251715936,1551,1551,1551,1551,0
|
|
20230804,115800,251715936,1551,1548,1551,1548,11
|
|
20230804,115700,251698905,1546,1546,1546,1546,1
|
|
20230804,115600,251697359,1548,1548,1548,1548,1
|
|
20230804,115500,251695811,1547,1547,1547,1547,100
|
|
20230804,115400,251541111,1547,1547,1547,1547,0
|
|
20230804,115300,251541111,1547,1543,1547,1542,171
|
|
20230804,115200,251277423,1542,1542,1542,1542,115
|
|
20230804,115100,251100093,1551,1551,1551,1551,0
|
|
20230804,115000,251100093,1551,1551,1551,1551,0
|
|
20230804,114900,251100093,1551,1551,1551,1551,0
|
|
20230804,114800,251100093,1551,1551,1551,1551,0
|
|
20230804,114700,251100093,1551,1551,1551,1551,0
|
|
20230804,114600,251100093,1551,1551,1551,1551,0
|
|
20230804,114500,251100093,1551,1551,1551,1551,0
|
|
20230804,114400,251100093,1551,1551,1551,1551,6
|
|
20230804,114300,251090787,1552,1552,1552,1552,0
|
|
20230804,114200,251090787,1552,1552,1552,1552,0
|
|
20230804,114100,251090787,1552,1552,1552,1552,1
|
|
20230804,114000,251089235,1555,1555,1555,1555,0
|
|
20230804,113900,251089235,1555,1555,1555,1555,0
|
|
20230804,113800,251089235,1555,1552,1555,1552,4
|
|
20230804,113700,251083024,1551,1551,1551,1551,1
|
|
20230804,113600,251081473,1539,1539,1539,1539,46
|
|
20230804,113500,251010679,1543,1543,1543,1543,0
|
|
20230804,113400,251010679,1543,1540,1543,1540,1280
|
|
20230804,113300,249039132,1540,1541,1542,1540,340
|
|
20230804,113200,248515202,1545,1541,1545,1541,75
|
|
20230804,113100,248399623,1540,1540,1540,1540,723
|
|
20230804,113000,247286203,1539,1539,1539,1538,583
|
|
20230804,112900,246388992,1540,1541,1541,1540,959
|
|
20230804,112800,244911886,1542,1541,1542,1541,802
|
|
20230804,112700,243675939,1541,1541,1541,1541,0
|
|
20230804,112600,243675939,1541,1541,1541,1541,0
|
|
20230804,112500,243675939,1541,1541,1541,1541,170
|
|
20230804,112400,243413969,1546,1546,1546,1546,0
|
|
20230804,112300,243413969,1546,1546,1546,1546,0
|
|
20230804,112200,243413969,1546,1537,1546,1537,92
|
|
20230804,112100,243272556,1536,1543,1543,1536,8021
|
|
20230804,112000,230927494,1550,1550,1550,1550,0
|
|
20230804,111900,230927494,1550,1550,1550,1550,0
|
|
20230804,111800,230927494,1550,1546,1550,1542,5800
|
|
20230804,111700,221972629,1554,1554,1554,1554,1
|
|
20230804,111600,221971075,1555,1555,1555,1555,0
|
|
20230804,111500,221971075,1555,1555,1555,1555,0
|
|
20230804,111400,221971075,1555,1555,1555,1555,0
|
|
20230804,111300,221971075,1555,1555,1555,1555,0
|
|
20230804,111200,221971075,1555,1555,1555,1555,1
|
|
20230804,111100,221969520,1546,1545,1546,1545,373
|
|
20230804,111000,221393125,1545,1545,1545,1545,2
|
|
20230804,110900,221390035,1546,1546,1546,1546,195
|
|
20230804,110800,221088565,1546,1548,1548,1546,1048
|
|
20230804,110700,219467285,1547,1549,1549,1547,137
|
|
20230804,110600,219255294,1552,1552,1552,1548,6451
|
|
20230804,110500,209254722,1552,1554,1554,1552,596
|
|
20230804,110400,208328960,1562,1562,1562,1562,1
|
|
20230804,110300,208327398,1562,1562,1562,1562,0
|
|
20230804,110200,208327398,1562,1558,1562,1558,41
|
|
20230804,110100,208263456,1554,1554,1554,1554,0
|
|
20230804,110000,208263456,1554,1554,1554,1554,0
|
|
20230804,105900,208263456,1554,1554,1554,1554,0
|
|
20230804,105800,208263456,1554,1554,1554,1554,0
|
|
20230804,105700,208263456,1554,1554,1554,1554,0
|
|
20230804,105600,208263456,1554,1554,1554,1554,0
|
|
20230804,105500,208263456,1554,1554,1554,1554,0
|
|
20230804,105400,208263456,1554,1554,1554,1554,0
|
|
20230804,105300,208263456,1554,1554,1554,1554,90
|
|
20230804,105200,208123596,1561,1561,1561,1561,0
|
|
20230804,105100,208123596,1561,1558,1561,1557,161
|
|
20230804,105000,207872743,1559,1559,1559,1559,1052
|
|
20230804,104900,206232675,1559,1559,1559,1559,7
|
|
20230804,104800,206221762,1559,1559,1559,1559,0
|
|
20230804,104700,206221762,1559,1562,1562,1559,3
|
|
20230804,104600,206217079,1560,1560,1560,1560,0
|
|
20230804,104500,206217079,1560,1560,1560,1560,4
|
|
20230804,104400,206210839,1565,1565,1565,1565,0
|
|
20230804,104300,206210839,1565,1565,1565,1565,0
|
|
20230804,104200,206210839,1565,1565,1565,1565,1
|
|
20230804,104100,206209274,1566,1565,1566,1565,700
|
|
20230804,104000,205113100,1567,1567,1567,1567,0
|
|
20230804,103900,205113100,1567,1567,1567,1567,1
|
|
20230804,103800,205111533,1559,1560,1561,1559,54
|
|
20230804,103700,205027290,1567,1556,1567,1556,683
|
|
20230804,103600,203964008,1556,1555,1556,1555,84
|
|
20230804,103500,203833323,1555,1555,1555,1555,0
|
|
20230804,103400,203833323,1555,1555,1555,1555,0
|
|
20230804,103300,203833323,1555,1555,1555,1555,0
|
|
20230804,103200,203833323,1555,1555,1555,1555,0
|
|
20230804,103100,203833323,1555,1551,1555,1550,519
|
|
20230804,103000,203028866,1549,1549,1549,1549,0
|
|
20230804,102900,203028866,1549,1549,1549,1549,0
|
|
20230804,102800,203028866,1549,1549,1549,1549,0
|
|
20230804,102700,203028866,1549,1549,1549,1549,0
|
|
20230804,102600,203028866,1549,1549,1549,1549,0
|
|
20230804,102500,203028866,1549,1549,1549,1549,0
|
|
20230804,102400,203028866,1549,1550,1550,1549,115
|
|
20230804,102300,202850665,1550,1550,1550,1550,37
|
|
20230804,102200,202793315,1549,1549,1549,1549,0
|
|
20230804,102100,202793315,1549,1549,1549,1549,0
|
|
20230804,102000,202793315,1549,1549,1549,1549,0
|
|
20230804,101900,202793315,1549,1549,1549,1549,21
|
|
20230804,101800,202760786,1550,1550,1550,1550,110
|
|
20230804,101700,202590286,1551,1553,1553,1551,1035
|
|
20230804,101600,200982995,1554,1554,1554,1554,100
|
|
20230804,101500,200827595,1556,1553,1556,1553,10
|
|
20230804,101400,200812062,1553,1553,1553,1553,0
|
|
20230804,101300,200812062,1553,1554,1554,1553,2816
|
|
20230804,101200,196438126,1555,1557,1557,1555,5
|
|
20230804,101100,196430349,1558,1560,1560,1558,700
|
|
20230804,101000,195338376,1561,1561,1561,1561,65
|
|
20230804,100900,195236911,1569,1569,1569,1569,0
|
|
20230804,100800,195236911,1569,1569,1569,1569,0
|
|
20230804,100700,195236911,1569,1569,1569,1569,100
|
|
20230804,100600,195080011,1569,1560,1569,1560,2
|
|
20230804,100500,195076882,1570,1561,1570,1561,51
|
|
20230804,100400,194997246,1561,1561,1561,1561,3087
|
|
20230804,100300,190178439,1561,1560,1561,1560,1090
|
|
20230804,100200,188478038,1560,1557,1560,1557,120
|
|
20230804,100100,188291195,1557,1557,1557,1557,32
|
|
20230804,100000,188241371,1557,1557,1557,1557,101
|
|
20230804,095900,188084114,1555,1551,1555,1551,5373
|
|
20230804,095800,179748191,1551,1551,1551,1551,0
|
|
20230804,095700,179748191,1551,1551,1551,1551,1
|
|
20230804,095600,179746640,1548,1548,1548,1548,360
|
|
20230804,095500,179189360,1548,1548,1548,1548,4
|
|
20230804,095400,179183168,1550,1550,1550,1550,2
|
|
20230804,095300,179180068,1551,1553,1553,1551,226
|
|
20230804,095200,178829104,1553,1553,1553,1553,500
|
|
20230804,095100,178052604,1555,1555,1555,1555,691
|
|
20230804,095000,176978099,1555,1555,1555,1555,0
|
|
20230804,094900,176978099,1555,1555,1555,1555,0
|
|
20230804,094800,176978099,1555,1555,1555,1555,411
|
|
20230804,094700,176338994,1556,1553,1556,1551,1210
|
|
20230804,094600,174459632,1548,1549,1549,1548,1101
|
|
20230804,094500,172755213,1549,1552,1552,1549,1644
|
|
20230804,094400,170206918,1553,1553,1553,1553,27
|
|
20230804,094300,170164987,1557,1557,1557,1557,0
|
|
20230804,094200,170164987,1557,1557,1557,1557,0
|
|
20230804,094100,170164987,1557,1557,1557,1557,0
|
|
20230804,094000,170164987,1557,1557,1557,1557,1
|
|
20230804,093900,170163430,1550,1551,1551,1550,539
|
|
20230804,093800,169327972,1552,1552,1552,1552,201
|
|
20230804,093700,169016020,1549,1551,1551,1549,461
|
|
20230804,093600,168301033,1551,1551,1551,1551,1
|
|
20230804,093500,168299482,1551,1551,1551,1551,0
|
|
20230804,093400,168299482,1551,1551,1551,1547,14
|
|
20230804,093300,168277816,1551,1547,1551,1547,53
|
|
20230804,093200,168195805,1547,1547,1547,1547,2
|
|
20230804,093100,168192711,1541,1541,1541,1541,8
|
|
20230804,093000,168180383,1540,1540,1541,1540,1159
|
|
20230804,092900,166395349,1548,1548,1548,1540,13
|
|
20230804,092800,166375292,1540,1540,1540,1540,132
|
|
20230804,092700,166172012,1540,1540,1540,1540,303
|
|
20230804,092600,165705392,1540,1540,1543,1540,9790
|
|
20230804,092500,150624812,1540,1543,1543,1540,3207
|
|
20230804,092400,145681105,1543,1543,1545,1543,421
|
|
20230804,092300,145031482,1552,1545,1555,1540,29147
|
|
20230804,092200,100109231,1545,1548,1548,1545,2141
|
|
20230804,092100,96799895,1549,1559,1559,1549,1428
|
|
20230804,092000,94587153,1560,1558,1561,1549,130
|
|
20230804,091900,94384946,1549,1549,1549,1549,1063
|
|
20230804,091800,92738359,1563,1564,1564,1551,188
|
|
20230804,091700,92445913,1564,1565,1565,1552,503
|
|
20230804,091600,91665232,1552,1548,1552,1548,227
|
|
20230804,091500,91313139,1548,1553,1553,1548,1383
|
|
20230804,091400,89167447,1571,1571,1571,1571,0
|
|
20230804,091300,89167447,1571,1568,1571,1568,6
|
|
20230804,091200,89158033,1571,1565,1571,1545,9516
|
|
20230804,091100,74337224,1565,1565,1573,1565,101
|
|
20230804,091000,74179150,1565,1564,1572,1564,157
|
|
20230804,090900,73933440,1564,1564,1573,1564,1194
|
|
20230804,090800,72065879,1564,1564,1573,1563,1663
|
|
20230804,090700,69461182,1564,1570,1570,1563,5408
|
|
20230804,090600,60992365,1570,1577,1577,1570,5477
|
|
20230804,090500,52364104,1577,1584,1585,1577,2688
|
|
20230804,090400,48118212,1579,1580,1585,1574,6517
|
|
20230804,090300,37830093,1579,1585,1585,1579,6700
|
|
20230804,090200,27218771,1598,1583,1599,1583,2467
|
|
20230804,090100,23278912,1601,1607,1607,1583,4407
|
|
20230804,090000,16232008,1607,1582,1610,1582,10199
|