627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,192400,262651613,1550,1550,1550,1550,1715
|
|
20230807,192300,262651613,1550,1550,1550,1550,0
|
|
20230807,192200,262651613,1550,1550,1550,1550,0
|
|
20230807,192100,262651613,1550,1550,1550,1550,0
|
|
20230807,192000,262651613,1550,1550,1550,1550,0
|
|
20230807,191900,262651613,1550,1550,1550,1550,0
|
|
20230807,191800,262651613,1550,1550,1550,1550,0
|
|
20230807,191700,262651613,1550,1550,1550,1550,0
|
|
20230807,191600,262651613,1550,1550,1550,1550,0
|
|
20230807,191500,262651613,1550,1550,1550,1550,0
|
|
20230807,191400,262651613,1550,1550,1550,1550,0
|
|
20230807,191300,262651613,1550,1550,1550,1550,0
|
|
20230807,191200,262651613,1550,1550,1550,1550,0
|
|
20230807,191100,262651613,1550,1550,1550,1550,0
|
|
20230807,191000,262651613,1550,1550,1550,1550,0
|
|
20230807,190900,262651613,1550,1550,1550,1550,0
|
|
20230807,190800,262651613,1550,1550,1550,1550,0
|
|
20230807,190700,262651613,1550,1550,1550,1550,0
|
|
20230807,190600,262651613,1550,1550,1550,1550,0
|
|
20230807,190500,262651613,1550,1550,1550,1550,0
|
|
20230807,190400,262651613,1550,1550,1550,1550,0
|
|
20230807,190300,262651613,1550,1550,1550,1550,0
|
|
20230807,190200,262651613,1550,1550,1550,1550,0
|
|
20230807,190100,262651613,1550,1550,1550,1550,0
|
|
20230807,190000,262651613,1550,1550,1550,1550,0
|
|
20230807,185900,262651613,1550,1550,1550,1550,0
|
|
20230807,185800,262651613,1550,1550,1550,1550,0
|
|
20230807,185700,262651613,1550,1550,1550,1550,0
|
|
20230807,185600,262651613,1550,1550,1550,1550,0
|
|
20230807,185500,262651613,1550,1550,1550,1550,0
|
|
20230807,185400,262651613,1550,1550,1550,1550,1715
|
|
20230807,185300,262651613,1550,1550,1550,1550,0
|
|
20230807,185200,262651613,1550,1550,1550,1550,0
|
|
20230807,185100,262651613,1550,1550,1550,1550,0
|
|
20230807,185000,262651613,1550,1550,1550,1550,0
|
|
20230807,184900,262651613,1550,1550,1550,1550,0
|
|
20230807,184800,262651613,1550,1550,1550,1550,0
|
|
20230807,184700,262651613,1550,1550,1550,1550,0
|
|
20230807,184600,262651613,1550,1550,1550,1550,0
|
|
20230807,184500,262651613,1550,1550,1550,1550,0
|
|
20230807,184400,262651613,1550,1550,1550,1550,0
|
|
20230807,184300,262651613,1550,1550,1550,1550,0
|
|
20230807,184200,262651613,1550,1550,1550,1550,0
|
|
20230807,184100,262651613,1550,1550,1550,1550,0
|
|
20230807,184000,262651613,1550,1550,1550,1550,0
|
|
20230807,183900,262651613,1550,1550,1550,1550,0
|
|
20230807,183800,262651613,1550,1550,1550,1550,0
|
|
20230807,183700,262651613,1550,1550,1550,1550,0
|
|
20230807,183600,262651613,1550,1550,1550,1550,0
|
|
20230807,183500,262651613,1550,1550,1550,1550,0
|
|
20230807,183400,262651613,1550,1550,1550,1550,0
|
|
20230807,183300,262651613,1550,1550,1550,1550,0
|
|
20230807,183200,262651613,1550,1550,1550,1550,0
|
|
20230807,183100,262651613,1550,1550,1550,1550,0
|
|
20230807,183000,262651613,1550,1550,1550,1550,0
|
|
20230807,182900,262651613,1550,1550,1550,1550,0
|
|
20230807,182800,262651613,1550,1550,1550,1550,0
|
|
20230807,182700,262651613,1550,1550,1550,1550,0
|
|
20230807,182600,262651613,1550,1550,1550,1550,0
|
|
20230807,182500,262651613,1550,1550,1550,1550,0
|
|
20230807,182400,262651613,1550,1550,1550,1550,1715
|
|
20230807,182300,262651613,1550,1550,1550,1550,0
|
|
20230807,182200,262651613,1550,1550,1550,1550,0
|
|
20230807,182100,262651613,1550,1550,1550,1550,0
|
|
20230807,182000,262651613,1550,1550,1550,1550,0
|
|
20230807,181900,262651613,1550,1550,1550,1550,0
|
|
20230807,181800,262651613,1550,1550,1550,1550,0
|
|
20230807,181700,262651613,1550,1550,1550,1550,0
|
|
20230807,181600,262651613,1550,1550,1550,1550,0
|
|
20230807,181500,262651613,1550,1550,1550,1550,0
|
|
20230807,181400,262651613,1550,1550,1550,1550,0
|
|
20230807,181300,262651613,1550,1550,1550,1550,0
|
|
20230807,181200,262651613,1550,1550,1550,1550,0
|
|
20230807,181100,262651613,1550,1550,1550,1550,0
|
|
20230807,181000,262651613,1550,1550,1550,1550,0
|
|
20230807,180900,262651613,1550,1550,1550,1550,0
|
|
20230807,180800,262651613,1550,1550,1550,1550,0
|
|
20230807,180700,262651613,1550,1550,1550,1550,0
|
|
20230807,180600,262651613,1550,1550,1550,1550,0
|
|
20230807,180500,262651613,1550,1550,1550,1550,0
|
|
20230807,180400,262651613,1550,1550,1550,1550,0
|
|
20230807,180300,262651613,1550,1550,1550,1550,0
|
|
20230807,180200,262651613,1550,1550,1550,1550,0
|
|
20230807,180100,262651613,1550,1550,1550,1550,0
|
|
20230807,180000,262651613,1550,1550,1550,1550,0
|
|
20230807,175900,262651613,1550,1550,1550,1550,0
|
|
20230807,175800,262651613,1550,1550,1550,1550,0
|
|
20230807,175700,262651613,1550,1550,1550,1550,0
|
|
20230807,175600,262651613,1550,1550,1550,1550,0
|
|
20230807,175500,262651613,1550,1550,1550,1550,0
|
|
20230807,175400,262651613,1550,1550,1550,1550,1715
|
|
20230807,175300,262651613,1550,1550,1550,1550,0
|
|
20230807,175200,262651613,1550,1550,1550,1550,0
|
|
20230807,175100,262651613,1550,1550,1550,1550,0
|
|
20230807,175000,262651613,1550,1550,1550,1550,0
|
|
20230807,174900,262651613,1550,1550,1550,1550,0
|
|
20230807,174800,262651613,1550,1550,1550,1550,0
|
|
20230807,174700,262651613,1550,1550,1550,1550,0
|
|
20230807,174600,262651613,1550,1550,1550,1550,0
|
|
20230807,174500,262651613,1550,1550,1550,1550,0
|
|
20230807,174400,262651613,1550,1550,1550,1550,0
|
|
20230807,174300,262651613,1550,1550,1550,1550,0
|
|
20230807,174200,262651613,1550,1550,1550,1550,0
|
|
20230807,174100,262651613,1550,1550,1550,1550,0
|
|
20230807,174000,262651613,1550,1550,1550,1550,0
|
|
20230807,173900,262651613,1550,1550,1550,1550,0
|
|
20230807,173800,262651613,1550,1550,1550,1550,0
|
|
20230807,173700,262651613,1550,1550,1550,1550,0
|
|
20230807,173600,262651613,1550,1550,1550,1550,0
|
|
20230807,173500,262651613,1550,1550,1550,1550,0
|
|
20230807,173400,262651613,1550,1550,1550,1550,0
|
|
20230807,173300,262651613,1550,1550,1550,1550,0
|
|
20230807,173200,262651613,1550,1550,1550,1550,0
|
|
20230807,173100,262651613,1550,1550,1550,1550,0
|
|
20230807,173000,262651613,1550,1550,1550,1550,0
|
|
20230807,172900,262651613,1550,1550,1550,1550,0
|
|
20230807,172800,262651613,1550,1550,1550,1550,0
|
|
20230807,172700,262651613,1550,1550,1550,1550,0
|
|
20230807,172600,262651613,1550,1550,1550,1550,0
|
|
20230807,172500,262651613,1550,1550,1550,1550,0
|
|
20230807,172400,262651613,1550,1550,1550,1550,1715
|
|
20230807,172300,262651613,1550,1550,1550,1550,0
|
|
20230807,172200,262651613,1550,1550,1550,1550,0
|
|
20230807,172100,262651613,1550,1550,1550,1550,0
|
|
20230807,172000,262651613,1550,1550,1550,1550,0
|
|
20230807,171900,262651613,1550,1550,1550,1550,0
|
|
20230807,171800,262651613,1550,1550,1550,1550,0
|
|
20230807,171700,262651613,1550,1550,1550,1550,0
|
|
20230807,171600,262651613,1550,1550,1550,1550,0
|
|
20230807,171500,262651613,1550,1550,1550,1550,0
|
|
20230807,171400,262651613,1550,1550,1550,1550,0
|
|
20230807,171300,262651613,1550,1550,1550,1550,0
|
|
20230807,171200,262651613,1550,1550,1550,1550,0
|
|
20230807,171100,262651613,1550,1550,1550,1550,0
|
|
20230807,171000,262651613,1550,1550,1550,1550,0
|
|
20230807,170900,262651613,1550,1550,1550,1550,0
|
|
20230807,170800,262651613,1550,1550,1550,1550,0
|
|
20230807,170700,262651613,1550,1550,1550,1550,0
|
|
20230807,170600,262651613,1550,1550,1550,1550,0
|
|
20230807,170500,262651613,1550,1550,1550,1550,0
|
|
20230807,170400,262651613,1550,1550,1550,1550,0
|
|
20230807,170300,262651613,1550,1550,1550,1550,0
|
|
20230807,170200,262651613,1550,1550,1550,1550,0
|
|
20230807,170100,262651613,1550,1550,1550,1550,0
|
|
20230807,170000,262651613,1550,1550,1550,1550,0
|
|
20230807,165900,262651613,1550,1550,1550,1550,0
|
|
20230807,165800,262651613,1550,1550,1550,1550,0
|
|
20230807,165700,262651613,1550,1550,1550,1550,0
|
|
20230807,165600,262651613,1550,1550,1550,1550,0
|
|
20230807,165500,262651613,1550,1550,1550,1550,0
|
|
20230807,165400,262651613,1550,1550,1550,1550,1715
|
|
20230807,165300,262651613,1550,1550,1550,1550,0
|
|
20230807,165200,262651613,1550,1550,1550,1550,0
|
|
20230807,165100,262651613,1550,1550,1550,1550,0
|
|
20230807,165000,262651613,1550,1550,1550,1550,0
|
|
20230807,164900,262651613,1550,1550,1550,1550,0
|
|
20230807,164800,262651613,1550,1550,1550,1550,0
|
|
20230807,164700,262651613,1550,1550,1550,1550,0
|
|
20230807,164600,262651613,1550,1550,1550,1550,0
|
|
20230807,164500,262651613,1550,1550,1550,1550,0
|
|
20230807,164400,262651613,1550,1550,1550,1550,0
|
|
20230807,164300,262651613,1550,1550,1550,1550,0
|
|
20230807,164200,262651613,1550,1550,1550,1550,0
|
|
20230807,164100,262651613,1550,1550,1550,1550,0
|
|
20230807,164000,262651613,1550,1550,1550,1550,0
|
|
20230807,163900,262651613,1550,1550,1550,1550,0
|
|
20230807,163800,262651613,1550,1550,1550,1550,0
|
|
20230807,163700,262651613,1550,1550,1550,1550,0
|
|
20230807,163600,262651613,1550,1550,1550,1550,0
|
|
20230807,163500,262651613,1550,1550,1550,1550,0
|
|
20230807,163400,262651613,1550,1550,1550,1550,0
|
|
20230807,163300,262651613,1550,1550,1550,1550,0
|
|
20230807,163200,262651613,1550,1550,1550,1550,0
|
|
20230807,163100,262651613,1550,1550,1550,1550,0
|
|
20230807,163000,262651613,1550,1550,1550,1550,0
|
|
20230807,162900,262651613,1550,1550,1550,1550,0
|
|
20230807,162800,262651613,1550,1550,1550,1550,0
|
|
20230807,162700,262651613,1550,1550,1550,1550,0
|
|
20230807,162600,262651613,1550,1550,1550,1550,0
|
|
20230807,162500,262651613,1550,1550,1550,1550,0
|
|
20230807,162400,262651613,1550,1550,1550,1550,1715
|
|
20230807,162300,262651613,1550,1550,1550,1550,0
|
|
20230807,162200,262651613,1550,1550,1550,1550,0
|
|
20230807,162100,262651613,1550,1550,1550,1550,0
|
|
20230807,162000,262651613,1550,1550,1550,1550,0
|
|
20230807,161900,262651613,1550,1550,1550,1550,0
|
|
20230807,161800,262651613,1550,1550,1550,1550,0
|
|
20230807,161700,262651613,1550,1550,1550,1550,0
|
|
20230807,161600,262651613,1550,1550,1550,1550,0
|
|
20230807,161500,262651613,1550,1550,1550,1550,0
|
|
20230807,161400,262651613,1550,1550,1550,1550,0
|
|
20230807,161300,262651613,1550,1550,1550,1550,0
|
|
20230807,161200,262651613,1550,1550,1550,1550,0
|
|
20230807,161100,262651613,1550,1550,1550,1550,0
|
|
20230807,161000,262651613,1550,1550,1550,1550,0
|
|
20230807,160900,262651613,1550,1550,1550,1550,0
|
|
20230807,160800,262651613,1550,1550,1550,1550,0
|
|
20230807,160700,262651613,1550,1550,1550,1550,0
|
|
20230807,160600,262651613,1550,1550,1550,1550,0
|
|
20230807,160500,262651613,1550,1550,1550,1550,0
|
|
20230807,160400,262651613,1550,1550,1550,1550,0
|
|
20230807,160300,262651613,1550,1550,1550,1550,0
|
|
20230807,160200,262651613,1550,1550,1550,1550,0
|
|
20230807,160100,262651613,1550,1550,1550,1550,0
|
|
20230807,160000,262651613,1550,1550,1550,1550,0
|
|
20230807,155900,262651613,1550,1550,1550,1550,0
|
|
20230807,155800,262651613,1550,1550,1550,1550,0
|
|
20230807,155700,262651613,1550,1550,1550,1550,0
|
|
20230807,155600,262651613,1550,1550,1550,1550,0
|
|
20230807,155500,262651613,1550,1550,1550,1550,0
|
|
20230807,155400,262651613,1550,1550,1550,1550,1715
|
|
20230807,155300,262651613,1550,1550,1550,1550,0
|
|
20230807,155200,262651613,1550,1550,1550,1550,0
|
|
20230807,155100,262651613,1550,1550,1550,1550,0
|
|
20230807,155000,262651613,1550,1550,1550,1550,0
|
|
20230807,154900,262651613,1550,1550,1550,1550,0
|
|
20230807,154800,262651613,1550,1550,1550,1550,0
|
|
20230807,154700,262651613,1550,1550,1550,1550,0
|
|
20230807,154600,262651613,1550,1550,1550,1550,0
|
|
20230807,154500,262651613,1550,1550,1550,1550,0
|
|
20230807,154400,262651613,1550,1550,1550,1550,0
|
|
20230807,154300,262651613,1550,1550,1550,1550,0
|
|
20230807,154200,262651613,1550,1550,1550,1550,0
|
|
20230807,154100,262651613,1550,1550,1550,1550,0
|
|
20230807,154000,262651613,1550,1550,1550,1550,0
|
|
20230807,153900,262651613,1550,1550,1550,1550,0
|
|
20230807,153800,262651613,1550,1550,1550,1550,0
|
|
20230807,153700,262651613,1550,1550,1550,1550,0
|
|
20230807,153600,262651613,1550,1550,1550,1550,0
|
|
20230807,153500,262651613,1550,1550,1550,1550,0
|
|
20230807,153400,262651613,1550,1550,1550,1550,0
|
|
20230807,153300,262651613,1550,1550,1550,1550,0
|
|
20230807,153200,262651613,1550,1550,1550,1550,0
|
|
20230807,153100,262651613,1550,1550,1550,1550,0
|
|
20230807,153000,262651613,1550,1550,1550,1550,1715
|
|
20230807,152900,259993363,1554,1554,1554,1554,0
|
|
20230807,152800,259993363,1554,1554,1554,1554,0
|
|
20230807,152700,259993363,1554,1554,1554,1554,0
|
|
20230807,152600,259993363,1554,1554,1554,1554,0
|
|
20230807,152500,259993363,1554,1554,1554,1554,0
|
|
20230807,152400,259993363,1554,1554,1554,1554,0
|
|
20230807,152300,259993363,1554,1554,1554,1554,0
|
|
20230807,152200,259993363,1554,1554,1554,1554,0
|
|
20230807,152100,259993363,1554,1554,1554,1554,0
|
|
20230807,152000,259993363,1554,1554,1554,1554,0
|
|
20230807,151900,259993363,1554,1554,1554,1554,0
|
|
20230807,151800,259993363,1554,1554,1554,1554,0
|
|
20230807,151700,259993363,1554,1554,1554,1554,0
|
|
20230807,151600,259993363,1554,1554,1554,1550,27
|
|
20230807,151500,259951409,1554,1554,1554,1553,37
|
|
20230807,151400,259893912,1554,1552,1554,1552,212
|
|
20230807,151300,259564886,1551,1554,1554,1551,503
|
|
20230807,151200,258783827,1554,1554,1554,1554,0
|
|
20230807,151100,258783827,1554,1554,1554,1554,500
|
|
20230807,151000,258006827,1554,1554,1554,1553,22
|
|
20230807,150900,257972659,1553,1551,1553,1550,105
|
|
20230807,150800,257809610,1553,1552,1553,1541,17
|
|
20230807,150700,257783332,1554,1554,1554,1554,0
|
|
20230807,150600,257783332,1554,1554,1554,1554,1
|
|
20230807,150500,257781778,1554,1554,1554,1554,0
|
|
20230807,150400,257781778,1554,1554,1554,1550,5521
|
|
20230807,150300,249202152,1548,1549,1554,1548,352
|
|
20230807,150200,248656049,1548,1550,1550,1548,88
|
|
20230807,150100,248519651,1553,1553,1553,1553,0
|
|
20230807,150000,248519651,1553,1553,1553,1553,0
|
|
20230807,145900,248519651,1553,1553,1553,1553,182
|
|
20230807,145800,248237005,1554,1554,1554,1554,0
|
|
20230807,145700,248237005,1554,1554,1554,1554,0
|
|
20230807,145600,248237005,1554,1554,1554,1554,0
|
|
20230807,145500,248237005,1554,1553,1554,1553,126
|
|
20230807,145400,248041326,1553,1553,1553,1553,0
|
|
20230807,145300,248041326,1553,1553,1553,1553,1
|
|
20230807,145200,248039773,1542,1552,1552,1542,10447
|
|
20230807,145100,231926961,1553,1552,1553,1552,151
|
|
20230807,145000,231692608,1553,1553,1553,1553,2
|
|
20230807,144900,231689502,1553,1552,1553,1552,876
|
|
20230807,144800,230329949,1549,1552,1552,1549,4
|
|
20230807,144700,230323747,1554,1554,1554,1554,0
|
|
20230807,144600,230323747,1554,1554,1554,1554,0
|
|
20230807,144500,230323747,1554,1554,1554,1554,0
|
|
20230807,144400,230323747,1554,1554,1554,1554,0
|
|
20230807,144300,230323747,1554,1554,1554,1554,0
|
|
20230807,144200,230323747,1554,1554,1554,1554,91
|
|
20230807,144100,230182333,1555,1555,1555,1555,0
|
|
20230807,144000,230182333,1555,1555,1555,1555,0
|
|
20230807,143900,230182333,1555,1554,1555,1554,2004
|
|
20230807,143800,227068115,1554,1554,1554,1554,0
|
|
20230807,143700,227068115,1554,1554,1554,1554,0
|
|
20230807,143600,227068115,1554,1554,1554,1554,0
|
|
20230807,143500,227068115,1554,1554,1554,1554,0
|
|
20230807,143400,227068115,1554,1554,1554,1554,1
|
|
20230807,143300,227066561,1543,1543,1543,1543,0
|
|
20230807,143200,227066561,1543,1545,1545,1543,2000
|
|
20230807,143100,223978879,1545,1550,1550,1545,700
|
|
20230807,143000,222895644,1555,1555,1555,1555,0
|
|
20230807,142900,222895644,1555,1555,1555,1555,50
|
|
20230807,142800,222817894,1556,1556,1556,1556,31
|
|
20230807,142700,222769658,1556,1556,1556,1556,0
|
|
20230807,142600,222769658,1556,1556,1556,1556,0
|
|
20230807,142500,222769658,1556,1556,1556,1556,0
|
|
20230807,142400,222769658,1556,1556,1556,1556,0
|
|
20230807,142300,222769658,1556,1556,1556,1556,14
|
|
20230807,142200,222747874,1556,1556,1556,1556,0
|
|
20230807,142100,222747874,1556,1556,1556,1556,0
|
|
20230807,142000,222747874,1556,1556,1556,1556,0
|
|
20230807,141900,222747874,1556,1556,1556,1556,0
|
|
20230807,141800,222747874,1556,1556,1556,1556,0
|
|
20230807,141700,222747874,1556,1556,1556,1556,1
|
|
20230807,141600,222746318,1550,1556,1556,1550,202
|
|
20230807,141500,222433206,1556,1556,1556,1556,0
|
|
20230807,141400,222433206,1556,1553,1556,1550,1376
|
|
20230807,141300,220298895,1557,1557,1557,1557,0
|
|
20230807,141200,220298895,1557,1557,1558,1557,277
|
|
20230807,141100,219867331,1556,1554,1557,1554,30
|
|
20230807,141000,219820663,1557,1557,1557,1557,0
|
|
20230807,140900,219820663,1557,1557,1557,1557,0
|
|
20230807,140800,219820663,1557,1557,1557,1557,0
|
|
20230807,140700,219820663,1557,1557,1557,1557,0
|
|
20230807,140600,219820663,1557,1557,1557,1557,1
|
|
20230807,140500,219819106,1553,1553,1553,1553,666
|
|
20230807,140400,218784808,1552,1558,1558,1552,3
|
|
20230807,140300,218780140,1553,1553,1553,1553,0
|
|
20230807,140200,218780140,1553,1553,1553,1553,11
|
|
20230807,140100,218763057,1554,1554,1554,1554,0
|
|
20230807,140000,218763057,1554,1554,1554,1554,0
|
|
20230807,135900,218763057,1554,1554,1554,1554,0
|
|
20230807,135800,218763057,1554,1554,1554,1554,0
|
|
20230807,135700,218763057,1554,1554,1554,1554,140
|
|
20230807,135600,218545497,1552,1552,1552,1552,13
|
|
20230807,135500,218525321,1552,1557,1557,1552,104
|
|
20230807,135400,218363413,1552,1553,1553,1552,250
|
|
20230807,135300,217975350,1558,1558,1558,1558,0
|
|
20230807,135200,217975350,1558,1558,1558,1558,0
|
|
20230807,135100,217975350,1558,1558,1558,1558,0
|
|
20230807,135000,217975350,1558,1558,1558,1558,0
|
|
20230807,134900,217975350,1558,1553,1558,1553,544
|
|
20230807,134800,217127947,1553,1552,1553,1552,5
|
|
20230807,134700,217120186,1552,1553,1553,1552,6
|
|
20230807,134600,217110873,1552,1552,1552,1552,8
|
|
20230807,134500,217098457,1552,1553,1553,1552,16
|
|
20230807,134400,217073617,1557,1558,1558,1557,2074
|
|
20230807,134300,213843548,1558,1558,1558,1558,50
|
|
20230807,134200,213765648,1560,1560,1560,1560,31
|
|
20230807,134100,213717288,1560,1550,1560,1550,4780
|
|
20230807,134000,206293033,1550,1548,1550,1548,1518
|
|
20230807,133900,203941489,1545,1541,1545,1541,115
|
|
20230807,133800,203764014,1545,1544,1545,1544,648
|
|
20230807,133700,202762954,1541,1539,1541,1539,6778
|
|
20230807,133600,192318963,1538,1538,1538,1538,93
|
|
20230807,133500,192175929,1537,1537,1537,1537,20
|
|
20230807,133400,192145189,1537,1537,1537,1537,1993
|
|
20230807,133300,189081948,1537,1536,1537,1535,143
|
|
20230807,133200,188862300,1536,1536,1536,1536,0
|
|
20230807,133100,188862300,1536,1536,1536,1536,5
|
|
20230807,133000,188854620,1537,1536,1537,1536,15
|
|
20230807,132900,188831579,1536,1536,1536,1536,19
|
|
20230807,132800,188802395,1536,1536,1536,1536,375
|
|
20230807,132700,188226395,1536,1536,1536,1536,147
|
|
20230807,132600,188000603,1536,1536,1536,1536,15
|
|
20230807,132500,187977563,1530,1530,1530,1530,0
|
|
20230807,132400,187977563,1530,1530,1530,1530,0
|
|
20230807,132300,187977563,1530,1530,1530,1530,0
|
|
20230807,132200,187977563,1530,1530,1530,1530,100
|
|
20230807,132100,187824563,1536,1536,1536,1536,2
|
|
20230807,132000,187821491,1537,1537,1537,1537,0
|
|
20230807,131900,187821491,1537,1537,1537,1537,0
|
|
20230807,131800,187821491,1537,1537,1537,1537,0
|
|
20230807,131700,187821491,1537,1537,1537,1537,1
|
|
20230807,131600,187819954,1530,1531,1531,1530,2000
|
|
20230807,131500,184759409,1531,1535,1535,1531,1356
|
|
20230807,131400,182681374,1535,1535,1535,1535,2
|
|
20230807,131300,182678304,1535,1535,1535,1535,1
|
|
20230807,131200,182676769,1538,1536,1538,1535,37
|
|
20230807,131100,182619930,1535,1535,1535,1535,0
|
|
20230807,131000,182619930,1535,1535,1535,1535,0
|
|
20230807,130900,182619930,1535,1535,1535,1535,0
|
|
20230807,130800,182619930,1535,1535,1535,1535,2
|
|
20230807,130700,182616860,1535,1535,1535,1535,0
|
|
20230807,130600,182616860,1535,1535,1535,1535,68
|
|
20230807,130500,182512480,1535,1535,1535,1535,1
|
|
20230807,130400,182510945,1538,1538,1538,1538,0
|
|
20230807,130300,182510945,1538,1535,1538,1535,351
|
|
20230807,130200,181972157,1538,1538,1538,1538,0
|
|
20230807,130100,181972157,1538,1538,1538,1538,0
|
|
20230807,130000,181972157,1538,1538,1538,1538,0
|
|
20230807,125900,181972157,1538,1538,1538,1538,0
|
|
20230807,125800,181972157,1538,1538,1538,1538,0
|
|
20230807,125700,181972157,1538,1538,1538,1538,2
|
|
20230807,125600,181969081,1538,1538,1538,1538,1
|
|
20230807,125500,181967543,1539,1539,1539,1539,981
|
|
20230807,125400,180457784,1539,1539,1539,1539,0
|
|
20230807,125300,180457784,1539,1534,1539,1533,2550
|
|
20230807,125200,176548621,1537,1538,1538,1537,2
|
|
20230807,125100,176545546,1533,1539,1539,1533,1231
|
|
20230807,125000,174658370,1540,1540,1540,1540,1
|
|
20230807,124900,174656830,1536,1536,1536,1536,56
|
|
20230807,124800,174570814,1534,1540,1540,1534,1217
|
|
20230807,124700,172701690,1540,1540,1540,1539,5
|
|
20230807,124600,172693993,1539,1539,1539,1539,0
|
|
20230807,124500,172693993,1539,1539,1539,1539,100
|
|
20230807,124400,172540093,1540,1540,1540,1540,1
|
|
20230807,124300,172538553,1539,1539,1540,1539,38
|
|
20230807,124200,172480070,1539,1539,1539,1539,0
|
|
20230807,124100,172480070,1539,1539,1539,1539,140
|
|
20230807,124000,172264610,1539,1539,1539,1539,0
|
|
20230807,123900,172264610,1539,1539,1539,1539,0
|
|
20230807,123800,172264610,1539,1539,1539,1539,0
|
|
20230807,123700,172264610,1539,1539,1539,1539,0
|
|
20230807,123600,172264610,1539,1539,1539,1539,0
|
|
20230807,123500,172264610,1539,1539,1539,1539,3
|
|
20230807,123400,172259993,1532,1532,1532,1532,0
|
|
20230807,123300,172259993,1532,1532,1532,1532,0
|
|
20230807,123200,172259993,1532,1532,1532,1532,0
|
|
20230807,123100,172259993,1532,1532,1532,1532,0
|
|
20230807,123000,172259993,1532,1534,1534,1532,208
|
|
20230807,122900,171941169,1540,1540,1540,1540,1
|
|
20230807,122800,171939629,1533,1533,1533,1533,0
|
|
20230807,122700,171939629,1533,1533,1533,1533,0
|
|
20230807,122600,171939629,1533,1533,1533,1533,52
|
|
20230807,122500,171859913,1540,1540,1540,1540,30
|
|
20230807,122400,171813713,1540,1540,1540,1540,0
|
|
20230807,122300,171813713,1540,1540,1540,1540,0
|
|
20230807,122200,171813713,1540,1540,1540,1540,0
|
|
20230807,122100,171813713,1540,1540,1540,1540,0
|
|
20230807,122000,171813713,1540,1533,1540,1533,51
|
|
20230807,121900,171735523,1540,1540,1540,1540,0
|
|
20230807,121800,171735523,1540,1540,1540,1540,1
|
|
20230807,121700,171733983,1532,1532,1532,1532,0
|
|
20230807,121600,171733983,1532,1532,1532,1532,0
|
|
20230807,121500,171733983,1532,1532,1532,1532,0
|
|
20230807,121400,171733983,1532,1533,1533,1532,633
|
|
20230807,121300,170763644,1540,1540,1540,1540,3
|
|
20230807,121200,170759024,1540,1540,1540,1540,20
|
|
20230807,121100,170728224,1541,1541,1541,1541,0
|
|
20230807,121000,170728224,1541,1534,1541,1534,34
|
|
20230807,120900,170676054,1541,1540,1541,1534,1082
|
|
20230807,120800,169009377,1541,1541,1541,1541,0
|
|
20230807,120700,169009377,1541,1541,1541,1541,0
|
|
20230807,120600,169009377,1541,1541,1541,1541,0
|
|
20230807,120500,169009377,1541,1541,1541,1541,0
|
|
20230807,120400,169009377,1541,1541,1541,1541,0
|
|
20230807,120300,169009377,1541,1540,1541,1540,2
|
|
20230807,120200,169006296,1541,1540,1541,1540,57
|
|
20230807,120100,168918514,1540,1540,1540,1540,1069
|
|
20230807,120000,167272254,1540,1540,1540,1540,0
|
|
20230807,115900,167272254,1540,1540,1540,1540,0
|
|
20230807,115800,167272254,1540,1540,1540,1540,1
|
|
20230807,115700,167270714,1532,1534,1534,1532,150
|
|
20230807,115600,167040794,1532,1534,1534,1532,1510
|
|
20230807,115500,164727253,1540,1540,1540,1540,0
|
|
20230807,115400,164727253,1540,1538,1540,1537,3004
|
|
20230807,115300,160102231,1534,1534,1538,1534,5
|
|
20230807,115200,160094553,1535,1535,1535,1535,588
|
|
20230807,115100,159191973,1538,1538,1538,1538,2
|
|
20230807,115000,159188897,1539,1539,1539,1539,0
|
|
20230807,114900,159188897,1539,1539,1539,1539,0
|
|
20230807,114800,159188897,1539,1539,1539,1539,0
|
|
20230807,114700,159188897,1539,1539,1539,1539,0
|
|
20230807,114600,159188897,1539,1539,1539,1539,10
|
|
20230807,114500,159173507,1539,1539,1539,1539,0
|
|
20230807,114400,159173507,1539,1539,1539,1539,0
|
|
20230807,114300,159173507,1539,1539,1539,1539,1
|
|
20230807,114200,159171968,1535,1535,1535,1535,65
|
|
20230807,114100,159072193,1540,1540,1540,1540,0
|
|
20230807,114000,159072193,1540,1540,1540,1540,0
|
|
20230807,113900,159072193,1540,1540,1540,1540,0
|
|
20230807,113800,159072193,1540,1540,1540,1540,10
|
|
20230807,113700,159056793,1540,1540,1540,1540,0
|
|
20230807,113600,159056793,1540,1540,1540,1540,0
|
|
20230807,113500,159056793,1540,1540,1540,1540,0
|
|
20230807,113400,159056793,1540,1538,1540,1538,66
|
|
20230807,113300,158955283,1540,1540,1540,1540,30
|
|
20230807,113200,158909083,1540,1540,1540,1540,0
|
|
20230807,113100,158909083,1540,1540,1540,1540,0
|
|
20230807,113000,158909083,1540,1540,1540,1540,0
|
|
20230807,112900,158909083,1540,1540,1540,1540,0
|
|
20230807,112800,158909083,1540,1540,1540,1540,0
|
|
20230807,112700,158909083,1540,1540,1540,1540,0
|
|
20230807,112600,158909083,1540,1540,1540,1540,100
|
|
20230807,112500,158755083,1540,1540,1540,1540,0
|
|
20230807,112400,158755083,1540,1540,1540,1540,0
|
|
20230807,112300,158755083,1540,1540,1540,1540,0
|
|
20230807,112200,158755083,1540,1540,1540,1540,0
|
|
20230807,112100,158755083,1540,1540,1540,1540,0
|
|
20230807,112000,158755083,1540,1540,1540,1540,7
|
|
20230807,111900,158744303,1541,1541,1541,1541,1
|
|
20230807,111800,158742762,1542,1530,1542,1529,103
|
|
20230807,111700,158585192,1543,1543,1543,1543,0
|
|
20230807,111600,158585192,1543,1543,1543,1543,0
|
|
20230807,111500,158585192,1543,1543,1543,1543,0
|
|
20230807,111400,158585192,1543,1542,1543,1542,500
|
|
20230807,111300,157813696,1543,1539,1543,1539,115
|
|
20230807,111200,157636668,1539,1539,1539,1539,0
|
|
20230807,111100,157636668,1539,1539,1539,1539,1
|
|
20230807,111000,157635129,1539,1539,1539,1539,0
|
|
20230807,110900,157635129,1539,1539,1539,1539,0
|
|
20230807,110800,157635129,1539,1539,1539,1539,2
|
|
20230807,110700,157632051,1539,1539,1539,1539,11
|
|
20230807,110600,157615122,1539,1539,1539,1539,0
|
|
20230807,110500,157615122,1539,1538,1539,1538,8
|
|
20230807,110400,157602817,1536,1538,1538,1536,1378
|
|
20230807,110300,155485071,1537,1537,1537,1537,342
|
|
20230807,110200,154959417,1537,1537,1537,1537,1983
|
|
20230807,110100,151911546,1538,1538,1538,1538,0
|
|
20230807,110000,151911546,1538,1538,1538,1538,0
|
|
20230807,105900,151911546,1538,1538,1538,1538,0
|
|
20230807,105800,151911546,1538,1538,1538,1538,0
|
|
20230807,105700,151911546,1538,1530,1538,1530,901
|
|
20230807,105600,150533008,1539,1539,1539,1539,1000
|
|
20230807,105500,148994008,1539,1530,1539,1530,206
|
|
20230807,105400,148678027,1530,1533,1533,1528,500
|
|
20230807,105300,147913074,1531,1533,1533,1531,719
|
|
20230807,105200,146811409,1531,1533,1533,1530,178
|
|
20230807,105100,146538995,1533,1532,1540,1532,641
|
|
20230807,105000,145556375,1533,1532,1533,1532,50
|
|
20230807,104900,145479774,1535,1532,1535,1530,504
|
|
20230807,104800,144708640,1531,1525,1531,1525,1764
|
|
20230807,104700,142010970,1525,1525,1525,1525,500
|
|
20230807,104600,141248470,1530,1525,1530,1525,2
|
|
20230807,104500,141245415,1524,1524,1524,1524,0
|
|
20230807,104400,141245415,1524,1522,1532,1522,901
|
|
20230807,104300,139873553,1522,1522,1523,1522,400
|
|
20230807,104200,139264453,1522,1528,1528,1522,1423
|
|
20230807,104100,137092121,1527,1531,1546,1480,10325
|
|
20230807,104000,121465731,1546,1531,1546,1531,184
|
|
20230807,103900,121184012,1530,1547,1547,1530,1141
|
|
20230807,103800,119437000,1550,1550,1550,1550,0
|
|
20230807,103700,119437000,1550,1531,1550,1531,218
|
|
20230807,103600,119103223,1531,1535,1535,1531,6608
|
|
20230807,103500,108985367,1535,1542,1544,1535,3816
|
|
20230807,103400,103110434,1544,1544,1544,1544,0
|
|
20230807,103300,103110434,1544,1545,1545,1540,2523
|
|
20230807,103200,99219823,1545,1545,1545,1545,1154
|
|
20230807,103100,97436893,1546,1548,1548,1546,3035
|
|
20230807,103000,92744113,1548,1548,1548,1548,100
|
|
20230807,102900,92589313,1549,1553,1553,1549,1225
|
|
20230807,102800,90691009,1553,1553,1553,1553,0
|
|
20230807,102700,90691009,1553,1551,1553,1551,148
|
|
20230807,102600,90461453,1553,1553,1553,1553,0
|
|
20230807,102500,90461453,1553,1553,1553,1552,67
|
|
20230807,102400,90357403,1553,1553,1553,1553,8
|
|
20230807,102300,90344979,1553,1553,1553,1553,45
|
|
20230807,102200,90275094,1553,1553,1553,1553,0
|
|
20230807,102100,90275094,1553,1553,1553,1553,4
|
|
20230807,102000,90268882,1553,1553,1553,1553,1
|
|
20230807,101900,90267329,1552,1553,1553,1552,883
|
|
20230807,101800,88896031,1553,1556,1556,1553,554
|
|
20230807,101700,88034561,1557,1557,1557,1557,80
|
|
20230807,101600,87910001,1557,1557,1557,1557,100
|
|
20230807,101500,87754301,1557,1557,1557,1557,0
|
|
20230807,101400,87754301,1557,1557,1557,1557,0
|
|
20230807,101300,87754301,1557,1557,1557,1557,0
|
|
20230807,101200,87754301,1557,1557,1557,1557,526
|
|
20230807,101100,86935319,1557,1557,1557,1557,1
|
|
20230807,101000,86933762,1567,1567,1567,1567,0
|
|
20230807,100900,86933762,1567,1567,1567,1567,0
|
|
20230807,100800,86933762,1567,1557,1567,1557,203
|
|
20230807,100700,86617661,1557,1557,1557,1557,0
|
|
20230807,100600,86617661,1557,1557,1557,1557,250
|
|
20230807,100500,86228411,1567,1557,1567,1557,103
|
|
20230807,100400,86068030,1568,1557,1568,1557,110
|
|
20230807,100300,85896663,1567,1557,1567,1557,131
|
|
20230807,100200,85692686,1568,1568,1568,1568,0
|
|
20230807,100100,85692686,1568,1568,1568,1568,0
|
|
20230807,100000,85692686,1568,1557,1568,1557,52
|
|
20230807,095900,85611711,1568,1568,1568,1568,69
|
|
20230807,095800,85503519,1568,1568,1568,1568,0
|
|
20230807,095700,85503519,1568,1567,1568,1557,112
|
|
20230807,095600,85329114,1568,1567,1568,1567,702
|
|
20230807,095500,84229079,1568,1565,1568,1565,498
|
|
20230807,095400,83448649,1565,1555,1565,1555,62
|
|
20230807,095300,83352229,1555,1554,1555,1550,117
|
|
20230807,095200,83170300,1549,1555,1555,1549,1557
|
|
20230807,095100,80755695,1553,1555,1555,1553,1178
|
|
20230807,095000,78924551,1565,1566,1566,1565,12
|
|
20230807,094900,78905761,1566,1564,1566,1555,153
|
|
20230807,094800,78666336,1554,1554,1564,1554,3
|
|
20230807,094700,78661664,1560,1560,1560,1560,0
|
|
20230807,094600,78661664,1560,1560,1560,1560,73
|
|
20230807,094500,78547784,1560,1560,1560,1560,227
|
|
20230807,094400,78193664,1560,1560,1560,1560,0
|
|
20230807,094300,78193664,1560,1560,1560,1560,0
|
|
20230807,094200,78193664,1560,1560,1560,1560,1
|
|
20230807,094100,78192104,1561,1561,1561,1561,3845
|
|
20230807,094000,72190059,1560,1560,1560,1560,1
|
|
20230807,093900,72188499,1571,1571,1571,1571,912
|
|
20230807,093800,70755747,1571,1562,1571,1558,1059
|
|
20230807,093700,69103764,1562,1572,1572,1562,1794
|
|
20230807,093600,66289020,1572,1571,1575,1570,5781
|
|
20230807,093500,57196668,1565,1563,1571,1557,2866
|
|
20230807,093400,52708649,1556,1563,1563,1556,700
|
|
20230807,093300,51618049,1563,1563,1563,1550,1354
|
|
20230807,093200,49507677,1555,1553,1555,1553,1689
|
|
20230807,093100,46883282,1539,1553,1553,1538,2080
|
|
20230807,093000,43676027,1553,1553,1553,1553,0
|
|
20230807,092900,43676027,1553,1555,1555,1553,313
|
|
20230807,092800,43189738,1555,1555,1555,1555,0
|
|
20230807,092700,43189738,1555,1555,1555,1555,0
|
|
20230807,092600,43189738,1555,1551,1555,1550,159
|
|
20230807,092500,42942799,1550,1554,1555,1549,702
|
|
20230807,092400,41854738,1555,1557,1557,1555,925
|
|
20230807,092300,40416053,1557,1557,1557,1557,0
|
|
20230807,092200,40416053,1557,1557,1557,1557,0
|
|
20230807,092100,40416053,1557,1557,1557,1557,527
|
|
20230807,092000,39595514,1556,1556,1557,1556,375
|
|
20230807,091900,39011913,1555,1555,1555,1555,192
|
|
20230807,091800,38713353,1555,1566,1566,1555,316
|
|
20230807,091700,38221885,1568,1568,1568,1568,0
|
|
20230807,091600,38221885,1568,1568,1568,1568,0
|
|
20230807,091500,38221885,1568,1550,1568,1550,625
|
|
20230807,091400,37252685,1545,1545,1545,1545,0
|
|
20230807,091300,37252685,1545,1574,1574,1545,976
|
|
20230807,091200,35730151,1574,1572,1574,1570,531
|
|
20230807,091100,34895252,1573,1569,1573,1569,514
|
|
20230807,091000,34087236,1570,1567,1570,1567,1022
|
|
20230807,090900,32482970,1567,1560,1567,1560,1409
|
|
20230807,090800,30278956,1560,1547,1560,1546,5188
|
|
20230807,090700,22187754,1545,1545,1545,1545,500
|
|
20230807,090600,21415254,1545,1552,1552,1545,5
|
|
20230807,090500,21407522,1554,1554,1554,1554,0
|
|
20230807,090400,21407522,1554,1555,1555,1542,57
|
|
20230807,090300,21318963,1555,1542,1557,1542,313
|
|
20230807,090200,20836132,1560,1550,1560,1542,547
|
|
20230807,090100,19988516,1550,1555,1556,1550,2969
|
|
20230807,090000,15377361,1565,1567,1567,1559,9819
|