626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,192300,242001215,1495,1495,1495,1495,1209
|
|
20230808,192200,242001215,1495,1495,1495,1495,0
|
|
20230808,192100,242001215,1495,1495,1495,1495,0
|
|
20230808,192000,242001215,1495,1495,1495,1495,0
|
|
20230808,191900,242001215,1495,1495,1495,1495,0
|
|
20230808,191800,242001215,1495,1495,1495,1495,0
|
|
20230808,191700,242001215,1495,1495,1495,1495,0
|
|
20230808,191600,242001215,1495,1495,1495,1495,0
|
|
20230808,191500,242001215,1495,1495,1495,1495,0
|
|
20230808,191400,242001215,1495,1495,1495,1495,0
|
|
20230808,191300,242001215,1495,1495,1495,1495,0
|
|
20230808,191200,242001215,1495,1495,1495,1495,0
|
|
20230808,191100,242001215,1495,1495,1495,1495,0
|
|
20230808,191000,242001215,1495,1495,1495,1495,0
|
|
20230808,190900,242001215,1495,1495,1495,1495,0
|
|
20230808,190800,242001215,1495,1495,1495,1495,0
|
|
20230808,190700,242001215,1495,1495,1495,1495,0
|
|
20230808,190600,242001215,1495,1495,1495,1495,0
|
|
20230808,190500,242001215,1495,1495,1495,1495,0
|
|
20230808,190400,242001215,1495,1495,1495,1495,0
|
|
20230808,190300,242001215,1495,1495,1495,1495,0
|
|
20230808,190200,242001215,1495,1495,1495,1495,0
|
|
20230808,190100,242001215,1495,1495,1495,1495,0
|
|
20230808,190000,242001215,1495,1495,1495,1495,0
|
|
20230808,185900,242001215,1495,1495,1495,1495,0
|
|
20230808,185800,242001215,1495,1495,1495,1495,0
|
|
20230808,185700,242001215,1495,1495,1495,1495,0
|
|
20230808,185600,242001215,1495,1495,1495,1495,0
|
|
20230808,185500,242001215,1495,1495,1495,1495,0
|
|
20230808,185400,242001215,1495,1495,1495,1495,0
|
|
20230808,185300,242001215,1495,1495,1495,1495,1209
|
|
20230808,185200,242001215,1495,1495,1495,1495,0
|
|
20230808,185100,242001215,1495,1495,1495,1495,0
|
|
20230808,185000,242001215,1495,1495,1495,1495,0
|
|
20230808,184900,242001215,1495,1495,1495,1495,0
|
|
20230808,184800,242001215,1495,1495,1495,1495,0
|
|
20230808,184700,242001215,1495,1495,1495,1495,0
|
|
20230808,184600,242001215,1495,1495,1495,1495,0
|
|
20230808,184500,242001215,1495,1495,1495,1495,0
|
|
20230808,184400,242001215,1495,1495,1495,1495,0
|
|
20230808,184300,242001215,1495,1495,1495,1495,0
|
|
20230808,184200,242001215,1495,1495,1495,1495,0
|
|
20230808,184100,242001215,1495,1495,1495,1495,0
|
|
20230808,184000,242001215,1495,1495,1495,1495,0
|
|
20230808,183900,242001215,1495,1495,1495,1495,0
|
|
20230808,183800,242001215,1495,1495,1495,1495,0
|
|
20230808,183700,242001215,1495,1495,1495,1495,0
|
|
20230808,183600,242001215,1495,1495,1495,1495,0
|
|
20230808,183500,242001215,1495,1495,1495,1495,0
|
|
20230808,183400,242001215,1495,1495,1495,1495,0
|
|
20230808,183300,242001215,1495,1495,1495,1495,0
|
|
20230808,183200,242001215,1495,1495,1495,1495,0
|
|
20230808,183100,242001215,1495,1495,1495,1495,0
|
|
20230808,183000,242001215,1495,1495,1495,1495,0
|
|
20230808,182900,242001215,1495,1495,1495,1495,0
|
|
20230808,182800,242001215,1495,1495,1495,1495,0
|
|
20230808,182700,242001215,1495,1495,1495,1495,0
|
|
20230808,182600,242001215,1495,1495,1495,1495,0
|
|
20230808,182500,242001215,1495,1495,1495,1495,0
|
|
20230808,182400,242001215,1495,1495,1495,1495,0
|
|
20230808,182300,242001215,1495,1495,1495,1495,1209
|
|
20230808,182200,242001215,1495,1495,1495,1495,0
|
|
20230808,182100,242001215,1495,1495,1495,1495,0
|
|
20230808,182000,242001215,1495,1495,1495,1495,0
|
|
20230808,181900,242001215,1495,1495,1495,1495,0
|
|
20230808,181800,242001215,1495,1495,1495,1495,0
|
|
20230808,181700,242001215,1495,1495,1495,1495,0
|
|
20230808,181600,242001215,1495,1495,1495,1495,0
|
|
20230808,181500,242001215,1495,1495,1495,1495,0
|
|
20230808,181400,242001215,1495,1495,1495,1495,0
|
|
20230808,181300,242001215,1495,1495,1495,1495,0
|
|
20230808,181200,242001215,1495,1495,1495,1495,0
|
|
20230808,181100,242001215,1495,1495,1495,1495,0
|
|
20230808,181000,242001215,1495,1495,1495,1495,0
|
|
20230808,180900,242001215,1495,1495,1495,1495,0
|
|
20230808,180800,242001215,1495,1495,1495,1495,0
|
|
20230808,180700,242001215,1495,1495,1495,1495,0
|
|
20230808,180600,242001215,1495,1495,1495,1495,0
|
|
20230808,180500,242001215,1495,1495,1495,1495,0
|
|
20230808,180400,242001215,1495,1495,1495,1495,0
|
|
20230808,180300,242001215,1495,1495,1495,1495,0
|
|
20230808,180200,242001215,1495,1495,1495,1495,0
|
|
20230808,180100,242001215,1495,1495,1495,1495,0
|
|
20230808,180000,242001215,1495,1495,1495,1495,0
|
|
20230808,175900,242001215,1495,1495,1495,1495,0
|
|
20230808,175800,242001215,1495,1495,1495,1495,0
|
|
20230808,175700,242001215,1495,1495,1495,1495,0
|
|
20230808,175600,242001215,1495,1495,1495,1495,0
|
|
20230808,175500,242001215,1495,1495,1495,1495,0
|
|
20230808,175400,242001215,1495,1495,1495,1495,0
|
|
20230808,175300,242001215,1495,1495,1495,1495,1209
|
|
20230808,175200,242001215,1495,1495,1495,1495,0
|
|
20230808,175100,242001215,1495,1495,1495,1495,0
|
|
20230808,175000,242001215,1495,1495,1495,1495,0
|
|
20230808,174900,242001215,1495,1495,1495,1495,0
|
|
20230808,174800,242001215,1495,1495,1495,1495,0
|
|
20230808,174700,242001215,1495,1495,1495,1495,0
|
|
20230808,174600,242001215,1495,1495,1495,1495,0
|
|
20230808,174500,242001215,1495,1495,1495,1495,0
|
|
20230808,174400,242001215,1495,1495,1495,1495,0
|
|
20230808,174300,242001215,1495,1495,1495,1495,0
|
|
20230808,174200,242001215,1495,1495,1495,1495,0
|
|
20230808,174100,242001215,1495,1495,1495,1495,0
|
|
20230808,174000,242001215,1495,1495,1495,1495,0
|
|
20230808,173900,242001215,1495,1495,1495,1495,0
|
|
20230808,173800,242001215,1495,1495,1495,1495,0
|
|
20230808,173700,242001215,1495,1495,1495,1495,0
|
|
20230808,173600,242001215,1495,1495,1495,1495,0
|
|
20230808,173500,242001215,1495,1495,1495,1495,0
|
|
20230808,173400,242001215,1495,1495,1495,1495,0
|
|
20230808,173300,242001215,1495,1495,1495,1495,0
|
|
20230808,173200,242001215,1495,1495,1495,1495,0
|
|
20230808,173100,242001215,1495,1495,1495,1495,0
|
|
20230808,173000,242001215,1495,1495,1495,1495,0
|
|
20230808,172900,242001215,1495,1495,1495,1495,0
|
|
20230808,172800,242001215,1495,1495,1495,1495,0
|
|
20230808,172700,242001215,1495,1495,1495,1495,0
|
|
20230808,172600,242001215,1495,1495,1495,1495,0
|
|
20230808,172500,242001215,1495,1495,1495,1495,0
|
|
20230808,172400,242001215,1495,1495,1495,1495,0
|
|
20230808,172300,242001215,1495,1495,1495,1495,1209
|
|
20230808,172200,242001215,1495,1495,1495,1495,0
|
|
20230808,172100,242001215,1495,1495,1495,1495,0
|
|
20230808,172000,242001215,1495,1495,1495,1495,0
|
|
20230808,171900,242001215,1495,1495,1495,1495,0
|
|
20230808,171800,242001215,1495,1495,1495,1495,0
|
|
20230808,171700,242001215,1495,1495,1495,1495,0
|
|
20230808,171600,242001215,1495,1495,1495,1495,0
|
|
20230808,171500,242001215,1495,1495,1495,1495,0
|
|
20230808,171400,242001215,1495,1495,1495,1495,0
|
|
20230808,171300,242001215,1495,1495,1495,1495,0
|
|
20230808,171200,242001215,1495,1495,1495,1495,0
|
|
20230808,171100,242001215,1495,1495,1495,1495,0
|
|
20230808,171000,242001215,1495,1495,1495,1495,0
|
|
20230808,170900,242001215,1495,1495,1495,1495,0
|
|
20230808,170800,242001215,1495,1495,1495,1495,0
|
|
20230808,170700,242001215,1495,1495,1495,1495,0
|
|
20230808,170600,242001215,1495,1495,1495,1495,0
|
|
20230808,170500,242001215,1495,1495,1495,1495,0
|
|
20230808,170400,242001215,1495,1495,1495,1495,0
|
|
20230808,170300,242001215,1495,1495,1495,1495,0
|
|
20230808,170200,242001215,1495,1495,1495,1495,0
|
|
20230808,170100,242001215,1495,1495,1495,1495,0
|
|
20230808,170000,242001215,1495,1495,1495,1495,0
|
|
20230808,165900,242001215,1495,1495,1495,1495,0
|
|
20230808,165800,242001215,1495,1495,1495,1495,0
|
|
20230808,165700,242001215,1495,1495,1495,1495,0
|
|
20230808,165600,242001215,1495,1495,1495,1495,0
|
|
20230808,165500,242001215,1495,1495,1495,1495,0
|
|
20230808,165400,242001215,1495,1495,1495,1495,0
|
|
20230808,165300,242001215,1495,1495,1495,1495,1209
|
|
20230808,165200,242001215,1495,1495,1495,1495,0
|
|
20230808,165100,242001215,1495,1495,1495,1495,0
|
|
20230808,165000,242001215,1495,1495,1495,1495,0
|
|
20230808,164900,242001215,1495,1495,1495,1495,0
|
|
20230808,164800,242001215,1495,1495,1495,1495,0
|
|
20230808,164700,242001215,1495,1495,1495,1495,0
|
|
20230808,164600,242001215,1495,1495,1495,1495,0
|
|
20230808,164500,242001215,1495,1495,1495,1495,0
|
|
20230808,164400,242001215,1495,1495,1495,1495,0
|
|
20230808,164300,242001215,1495,1495,1495,1495,0
|
|
20230808,164200,242001215,1495,1495,1495,1495,0
|
|
20230808,164100,242001215,1495,1495,1495,1495,0
|
|
20230808,164000,242001215,1495,1495,1495,1495,0
|
|
20230808,163900,242001215,1495,1495,1495,1495,0
|
|
20230808,163800,242001215,1495,1495,1495,1495,0
|
|
20230808,163700,242001215,1495,1495,1495,1495,0
|
|
20230808,163600,242001215,1495,1495,1495,1495,0
|
|
20230808,163500,242001215,1495,1495,1495,1495,0
|
|
20230808,163400,242001215,1495,1495,1495,1495,0
|
|
20230808,163300,242001215,1495,1495,1495,1495,0
|
|
20230808,163200,242001215,1495,1495,1495,1495,0
|
|
20230808,163100,242001215,1495,1495,1495,1495,0
|
|
20230808,163000,242001215,1495,1495,1495,1495,0
|
|
20230808,162900,242001215,1495,1495,1495,1495,0
|
|
20230808,162800,242001215,1495,1495,1495,1495,0
|
|
20230808,162700,242001215,1495,1495,1495,1495,0
|
|
20230808,162600,242001215,1495,1495,1495,1495,0
|
|
20230808,162500,242001215,1495,1495,1495,1495,0
|
|
20230808,162400,242001215,1495,1495,1495,1495,0
|
|
20230808,162300,242001215,1495,1495,1495,1495,1209
|
|
20230808,162200,242001215,1495,1495,1495,1495,0
|
|
20230808,162100,242001215,1495,1495,1495,1495,0
|
|
20230808,162000,242001215,1495,1495,1495,1495,0
|
|
20230808,161900,242001215,1495,1495,1495,1495,0
|
|
20230808,161800,242001215,1495,1495,1495,1495,0
|
|
20230808,161700,242001215,1495,1495,1495,1495,0
|
|
20230808,161600,242001215,1495,1495,1495,1495,0
|
|
20230808,161500,242001215,1495,1495,1495,1495,0
|
|
20230808,161400,242001215,1495,1495,1495,1495,0
|
|
20230808,161300,242001215,1495,1495,1495,1495,0
|
|
20230808,161200,242001215,1495,1495,1495,1495,0
|
|
20230808,161100,242001215,1495,1495,1495,1495,0
|
|
20230808,161000,242001215,1495,1495,1495,1495,0
|
|
20230808,160900,242001215,1495,1495,1495,1495,0
|
|
20230808,160800,242001215,1495,1495,1495,1495,0
|
|
20230808,160700,242001215,1495,1495,1495,1495,0
|
|
20230808,160600,242001215,1495,1495,1495,1495,0
|
|
20230808,160500,242001215,1495,1495,1495,1495,0
|
|
20230808,160400,242001215,1495,1495,1495,1495,0
|
|
20230808,160300,242001215,1495,1495,1495,1495,0
|
|
20230808,160200,242001215,1495,1495,1495,1495,0
|
|
20230808,160100,242001215,1495,1495,1495,1495,0
|
|
20230808,160000,242001215,1495,1495,1495,1495,0
|
|
20230808,155900,242001215,1495,1495,1495,1495,0
|
|
20230808,155800,242001215,1495,1495,1495,1495,0
|
|
20230808,155700,242001215,1495,1495,1495,1495,0
|
|
20230808,155600,242001215,1495,1495,1495,1495,0
|
|
20230808,155500,242001215,1495,1495,1495,1495,0
|
|
20230808,155400,242001215,1495,1495,1495,1495,0
|
|
20230808,155300,242001215,1495,1495,1495,1495,1209
|
|
20230808,155200,242001215,1495,1495,1495,1495,0
|
|
20230808,155100,242001215,1495,1495,1495,1495,0
|
|
20230808,155000,242001215,1495,1495,1495,1495,0
|
|
20230808,154900,242001215,1495,1495,1495,1495,0
|
|
20230808,154800,242001215,1495,1495,1495,1495,0
|
|
20230808,154700,242001215,1495,1495,1495,1495,0
|
|
20230808,154600,242001215,1495,1495,1495,1495,0
|
|
20230808,154500,242001215,1495,1495,1495,1495,0
|
|
20230808,154400,242001215,1495,1495,1495,1495,0
|
|
20230808,154300,242001215,1495,1495,1495,1495,0
|
|
20230808,154200,242001215,1495,1495,1495,1495,0
|
|
20230808,154100,242001215,1495,1495,1495,1495,0
|
|
20230808,154000,242001215,1495,1495,1495,1495,0
|
|
20230808,153900,242001215,1495,1495,1495,1495,0
|
|
20230808,153800,242001215,1495,1495,1495,1495,0
|
|
20230808,153700,242001215,1495,1495,1495,1495,0
|
|
20230808,153600,242001215,1495,1495,1495,1495,0
|
|
20230808,153500,242001215,1495,1495,1495,1495,0
|
|
20230808,153400,242001215,1495,1495,1495,1495,0
|
|
20230808,153300,242001215,1495,1495,1495,1495,0
|
|
20230808,153200,242001215,1495,1495,1495,1495,0
|
|
20230808,153100,242001215,1495,1495,1495,1495,0
|
|
20230808,153000,242001215,1495,1495,1495,1495,1209
|
|
20230808,152900,240193760,1502,1502,1502,1502,0
|
|
20230808,152800,240193760,1502,1502,1502,1502,0
|
|
20230808,152700,240193760,1502,1502,1502,1502,0
|
|
20230808,152600,240193760,1502,1502,1502,1502,0
|
|
20230808,152500,240193760,1502,1502,1502,1502,0
|
|
20230808,152400,240193760,1502,1502,1502,1502,0
|
|
20230808,152300,240193760,1502,1502,1502,1502,0
|
|
20230808,152200,240193760,1502,1502,1502,1502,0
|
|
20230808,152100,240193760,1502,1502,1502,1502,0
|
|
20230808,152000,240193760,1502,1502,1502,1502,0
|
|
20230808,151900,240193760,1502,1504,1504,1502,4
|
|
20230808,151800,240187748,1494,1495,1495,1494,1034
|
|
20230808,151700,238642852,1504,1504,1504,1494,3059
|
|
20230808,151600,234069824,1506,1506,1506,1506,5
|
|
20230808,151500,234062294,1496,1496,1496,1496,0
|
|
20230808,151400,234062294,1496,1496,1496,1496,308
|
|
20230808,151300,233601526,1496,1498,1498,1496,9000
|
|
20230808,151200,220131902,1498,1499,1499,1498,1491
|
|
20230808,151100,217897135,1500,1500,1500,1500,43
|
|
20230808,151000,217832635,1500,1500,1500,1500,3
|
|
20230808,150900,217828135,1500,1500,1500,1500,106
|
|
20230808,150800,217669135,1512,1512,1512,1512,0
|
|
20230808,150700,217669135,1512,1512,1512,1512,0
|
|
20230808,150600,217669135,1512,1512,1512,1512,0
|
|
20230808,150500,217669135,1512,1512,1512,1512,0
|
|
20230808,150400,217669135,1512,1512,1512,1512,0
|
|
20230808,150300,217669135,1512,1512,1512,1512,0
|
|
20230808,150200,217669135,1512,1512,1512,1512,0
|
|
20230808,150100,217669135,1512,1512,1512,1512,0
|
|
20230808,150000,217669135,1512,1512,1512,1512,0
|
|
20230808,145900,217669135,1512,1511,1512,1511,3
|
|
20230808,145800,217664601,1514,1503,1514,1503,78
|
|
20230808,145700,217547345,1503,1503,1503,1503,0
|
|
20230808,145600,217547345,1503,1503,1503,1503,0
|
|
20230808,145500,217547345,1503,1503,1503,1503,1
|
|
20230808,145400,217545842,1499,1499,1499,1499,0
|
|
20230808,145300,217545842,1499,1499,1499,1499,0
|
|
20230808,145200,217545842,1499,1499,1499,1499,0
|
|
20230808,145100,217545842,1499,1499,1499,1499,50
|
|
20230808,145000,217470892,1499,1499,1499,1499,0
|
|
20230808,144900,217470892,1499,1499,1499,1499,0
|
|
20230808,144800,217470892,1499,1500,1503,1499,1045
|
|
20230808,144700,215903756,1500,1500,1500,1500,893
|
|
20230808,144600,214564256,1500,1500,1500,1500,104
|
|
20230808,144500,214408256,1503,1503,1503,1503,0
|
|
20230808,144400,214408256,1503,1504,1504,1503,4781
|
|
20230808,144300,207222267,1504,1504,1504,1504,31
|
|
20230808,144200,207175643,1512,1512,1512,1512,2
|
|
20230808,144100,207172619,1513,1513,1514,1503,129
|
|
20230808,144000,206978383,1515,1514,1515,1514,2
|
|
20230808,143900,206975354,1517,1518,1518,1517,2
|
|
20230808,143800,206972319,1505,1503,1505,1503,775
|
|
20230808,143700,205806544,1505,1503,1505,1503,1000
|
|
20230808,143600,204303542,1503,1503,1503,1503,0
|
|
20230808,143500,204303542,1503,1499,1503,1499,767
|
|
20230808,143400,203152305,1501,1501,1501,1496,2002
|
|
20230808,143300,200156296,1497,1497,1497,1497,0
|
|
20230808,143200,200156296,1497,1497,1497,1497,0
|
|
20230808,143100,200156296,1497,1497,1497,1497,12
|
|
20230808,143000,200138332,1496,1496,1496,1496,0
|
|
20230808,142900,200138332,1496,1496,1496,1496,0
|
|
20230808,142800,200138332,1496,1500,1500,1496,3599
|
|
20230808,142700,194751167,1501,1501,1501,1501,1
|
|
20230808,142600,194749666,1501,1501,1501,1501,20
|
|
20230808,142500,194719646,1503,1502,1503,1502,110
|
|
20230808,142400,194554326,1503,1502,1503,1502,11
|
|
20230808,142300,194537803,1501,1501,1501,1501,2
|
|
20230808,142200,194534801,1498,1498,1498,1498,0
|
|
20230808,142100,194534801,1498,1498,1498,1498,62
|
|
20230808,142000,194441925,1497,1497,1497,1497,0
|
|
20230808,141900,194441925,1497,1503,1503,1497,2003
|
|
20230808,141800,191441427,1498,1499,1499,1498,1167
|
|
20230808,141700,189693164,1499,1501,1501,1499,120
|
|
20230808,141600,189513250,1497,1497,1497,1497,0
|
|
20230808,141500,189513250,1497,1497,1497,1497,0
|
|
20230808,141400,189513250,1497,1498,1498,1496,3001
|
|
20230808,141300,185020734,1497,1497,1497,1497,0
|
|
20230808,141200,185020734,1497,1497,1497,1497,252
|
|
20230808,141100,184643490,1497,1500,1500,1497,6299
|
|
20230808,141000,175206477,1501,1501,1501,1500,570
|
|
20230808,140900,174350926,1502,1502,1502,1502,129
|
|
20230808,140800,174157168,1502,1502,1502,1502,260
|
|
20230808,140700,173766648,1502,1504,1504,1502,1179
|
|
20230808,140600,171995429,1504,1505,1505,1503,1151
|
|
20230808,140500,170263366,1505,1505,1505,1505,800
|
|
20230808,140400,169059366,1505,1505,1505,1505,0
|
|
20230808,140300,169059366,1505,1508,1508,1505,1818
|
|
20230808,140200,166319245,1508,1509,1509,1508,3
|
|
20230808,140100,166314719,1509,1509,1509,1508,339
|
|
20230808,140000,165803206,1510,1512,1512,1510,1358
|
|
20230808,135900,163751981,1512,1515,1515,1511,8837
|
|
20230808,135800,150386949,1522,1522,1522,1522,2
|
|
20230808,135700,150383905,1522,1522,1522,1522,0
|
|
20230808,135600,150383905,1522,1522,1522,1522,20
|
|
20230808,135500,150353465,1522,1522,1522,1522,0
|
|
20230808,135400,150353465,1522,1522,1522,1522,0
|
|
20230808,135300,150353465,1522,1522,1522,1522,0
|
|
20230808,135200,150353465,1522,1522,1522,1522,0
|
|
20230808,135100,150353465,1522,1522,1522,1522,0
|
|
20230808,135000,150353465,1522,1522,1522,1522,6
|
|
20230808,134900,150344333,1513,1513,1513,1513,0
|
|
20230808,134800,150344333,1513,1513,1513,1513,0
|
|
20230808,134700,150344333,1513,1513,1513,1513,0
|
|
20230808,134600,150344333,1513,1513,1513,1513,0
|
|
20230808,134500,150344333,1513,1513,1513,1513,0
|
|
20230808,134400,150344333,1513,1513,1513,1513,0
|
|
20230808,134300,150344333,1513,1513,1513,1513,0
|
|
20230808,134200,150344333,1513,1513,1513,1513,0
|
|
20230808,134100,150344333,1513,1513,1513,1513,0
|
|
20230808,134000,150344333,1513,1516,1516,1513,1000
|
|
20230808,133900,148830012,1522,1522,1522,1522,0
|
|
20230808,133800,148830012,1522,1519,1522,1519,30
|
|
20230808,133700,148784385,1516,1516,1516,1516,0
|
|
20230808,133600,148784385,1516,1516,1516,1516,0
|
|
20230808,133500,148784385,1516,1516,1516,1516,0
|
|
20230808,133400,148784385,1516,1516,1516,1516,0
|
|
20230808,133300,148784385,1516,1516,1516,1516,0
|
|
20230808,133200,148784385,1516,1516,1516,1516,0
|
|
20230808,133100,148784385,1516,1516,1516,1516,0
|
|
20230808,133000,148784385,1516,1516,1516,1516,4
|
|
20230808,132900,148778321,1519,1516,1519,1516,15
|
|
20230808,132800,148755578,1516,1516,1517,1515,536
|
|
20230808,132700,147943278,1516,1517,1517,1516,183
|
|
20230808,132600,147665677,1517,1517,1517,1517,91
|
|
20230808,132500,147527630,1522,1522,1522,1522,0
|
|
20230808,132400,147527630,1522,1522,1522,1522,0
|
|
20230808,132300,147527630,1522,1522,1522,1522,0
|
|
20230808,132200,147527630,1522,1522,1522,1522,0
|
|
20230808,132100,147527630,1522,1522,1522,1522,1
|
|
20230808,132000,147526108,1522,1522,1522,1522,10
|
|
20230808,131900,147510888,1522,1522,1522,1522,0
|
|
20230808,131800,147510888,1522,1522,1522,1522,0
|
|
20230808,131700,147510888,1522,1522,1522,1522,1
|
|
20230808,131600,147509366,1517,1517,1517,1517,0
|
|
20230808,131500,147509366,1517,1518,1518,1517,176
|
|
20230808,131400,147242255,1518,1519,1519,1518,1100
|
|
20230808,131300,145572415,1518,1518,1518,1518,0
|
|
20230808,131200,145572415,1518,1518,1518,1518,0
|
|
20230808,131100,145572415,1518,1518,1518,1518,0
|
|
20230808,131000,145572415,1518,1518,1518,1518,0
|
|
20230808,130900,145572415,1518,1518,1518,1518,0
|
|
20230808,130800,145572415,1518,1518,1518,1518,0
|
|
20230808,130700,145572415,1518,1518,1518,1518,95
|
|
20230808,130600,145428205,1518,1518,1518,1518,0
|
|
20230808,130500,145428205,1518,1518,1518,1518,0
|
|
20230808,130400,145428205,1518,1518,1518,1518,0
|
|
20230808,130300,145428205,1518,1518,1518,1518,0
|
|
20230808,130200,145428205,1518,1521,1521,1518,562
|
|
20230808,130100,144574347,1524,1524,1524,1524,0
|
|
20230808,130000,144574347,1524,1524,1524,1524,0
|
|
20230808,125900,144574347,1524,1524,1524,1524,0
|
|
20230808,125800,144574347,1524,1524,1524,1524,0
|
|
20230808,125700,144574347,1524,1524,1524,1524,0
|
|
20230808,125600,144574347,1524,1524,1524,1524,0
|
|
20230808,125500,144574347,1524,1524,1524,1524,130
|
|
20230808,125400,144376227,1524,1524,1524,1524,0
|
|
20230808,125300,144376227,1524,1524,1524,1524,155
|
|
20230808,125200,144140007,1523,1523,1523,1523,0
|
|
20230808,125100,144140007,1523,1523,1523,1523,0
|
|
20230808,125000,144140007,1523,1523,1523,1523,0
|
|
20230808,124900,144140007,1523,1523,1523,1523,2
|
|
20230808,124800,144136961,1523,1523,1523,1523,0
|
|
20230808,124700,144136961,1523,1523,1523,1523,0
|
|
20230808,124600,144136961,1523,1523,1523,1523,0
|
|
20230808,124500,144136961,1523,1523,1523,1523,0
|
|
20230808,124400,144136961,1523,1523,1523,1523,6389
|
|
20230808,124300,134406514,1523,1523,1523,1523,0
|
|
20230808,124200,134406514,1523,1523,1523,1523,20
|
|
20230808,124100,134376054,1522,1522,1522,1522,0
|
|
20230808,124000,134376054,1522,1522,1522,1522,0
|
|
20230808,123900,134376054,1522,1522,1522,1522,0
|
|
20230808,123800,134376054,1522,1522,1522,1522,0
|
|
20230808,123700,134376054,1522,1522,1522,1522,1
|
|
20230808,123600,134374532,1523,1523,1523,1523,2
|
|
20230808,123500,134371486,1517,1517,1517,1517,0
|
|
20230808,123400,134371486,1517,1517,1517,1517,0
|
|
20230808,123300,134371486,1517,1517,1517,1517,0
|
|
20230808,123200,134371486,1517,1517,1517,1517,0
|
|
20230808,123100,134371486,1517,1517,1517,1517,7
|
|
20230808,123000,134360867,1517,1519,1519,1517,2624
|
|
20230808,122900,130379259,1530,1530,1530,1530,0
|
|
20230808,122800,130379259,1530,1530,1530,1530,0
|
|
20230808,122700,130379259,1530,1530,1530,1530,0
|
|
20230808,122600,130379259,1530,1523,1530,1523,500
|
|
20230808,122500,129615534,1517,1518,1518,1517,2164
|
|
20230808,122400,126332696,1524,1524,1524,1524,0
|
|
20230808,122300,126332696,1524,1524,1524,1524,0
|
|
20230808,122200,126332696,1524,1524,1524,1524,0
|
|
20230808,122100,126332696,1524,1524,1524,1524,0
|
|
20230808,122000,126332696,1524,1524,1524,1524,0
|
|
20230808,121900,126332696,1524,1524,1524,1524,0
|
|
20230808,121800,126332696,1524,1524,1524,1524,0
|
|
20230808,121700,126332696,1524,1524,1524,1524,0
|
|
20230808,121600,126332696,1524,1524,1524,1524,0
|
|
20230808,121500,126332696,1524,1524,1524,1524,1
|
|
20230808,121400,126331172,1521,1521,1521,1521,500
|
|
20230808,121300,125570672,1517,1517,1517,1517,0
|
|
20230808,121200,125570672,1517,1517,1517,1517,0
|
|
20230808,121100,125570672,1517,1515,1517,1515,658
|
|
20230808,121000,124572597,1516,1516,1516,1516,0
|
|
20230808,120900,124572597,1516,1517,1517,1516,613
|
|
20230808,120800,123643189,1517,1517,1517,1517,0
|
|
20230808,120700,123643189,1517,1517,1517,1517,0
|
|
20230808,120600,123643189,1517,1517,1517,1517,0
|
|
20230808,120500,123643189,1517,1517,1517,1517,2378
|
|
20230808,120400,120035763,1518,1518,1518,1518,0
|
|
20230808,120300,120035763,1518,1518,1518,1518,0
|
|
20230808,120200,120035763,1518,1518,1518,1518,80
|
|
20230808,120100,119914323,1517,1517,1517,1517,0
|
|
20230808,120000,119914323,1517,1517,1517,1517,0
|
|
20230808,115900,119914323,1517,1517,1517,1517,200
|
|
20230808,115800,119610923,1517,1517,1517,1517,84
|
|
20230808,115700,119483495,1517,1517,1517,1517,0
|
|
20230808,115600,119483495,1517,1517,1517,1517,0
|
|
20230808,115500,119483495,1517,1517,1517,1517,0
|
|
20230808,115400,119483495,1517,1518,1518,1517,91
|
|
20230808,115300,119345422,1518,1518,1518,1518,0
|
|
20230808,115200,119345422,1518,1518,1518,1518,0
|
|
20230808,115100,119345422,1518,1518,1518,1518,0
|
|
20230808,115000,119345422,1518,1518,1518,1518,0
|
|
20230808,114900,119345422,1518,1518,1518,1518,0
|
|
20230808,114800,119345422,1518,1518,1518,1518,0
|
|
20230808,114700,119345422,1518,1518,1518,1518,0
|
|
20230808,114600,119345422,1518,1519,1519,1518,506
|
|
20230808,114500,118577311,1518,1518,1518,1518,0
|
|
20230808,114400,118577311,1518,1518,1518,1518,1000
|
|
20230808,114300,117059311,1522,1522,1522,1522,0
|
|
20230808,114200,117059311,1522,1522,1522,1522,0
|
|
20230808,114100,117059311,1522,1517,1522,1516,422
|
|
20230808,114000,116418859,1522,1522,1522,1522,0
|
|
20230808,113900,116418859,1522,1522,1522,1522,0
|
|
20230808,113800,116418859,1522,1522,1522,1522,0
|
|
20230808,113700,116418859,1522,1517,1522,1517,302
|
|
20230808,113600,115960715,1517,1518,1518,1517,41
|
|
20230808,113500,115898510,1517,1517,1517,1517,0
|
|
20230808,113400,115898510,1517,1517,1517,1517,0
|
|
20230808,113300,115898510,1517,1517,1517,1517,7
|
|
20230808,113200,115887891,1516,1516,1516,1516,50
|
|
20230808,113100,115812091,1522,1522,1522,1522,0
|
|
20230808,113000,115812091,1522,1522,1522,1522,0
|
|
20230808,112900,115812091,1522,1522,1522,1522,0
|
|
20230808,112800,115812091,1522,1522,1522,1522,0
|
|
20230808,112700,115812091,1522,1522,1522,1522,0
|
|
20230808,112600,115812091,1522,1522,1522,1522,0
|
|
20230808,112500,115812091,1522,1522,1522,1522,0
|
|
20230808,112400,115812091,1522,1522,1522,1522,0
|
|
20230808,112300,115812091,1522,1522,1522,1522,0
|
|
20230808,112200,115812091,1522,1522,1522,1522,0
|
|
20230808,112100,115812091,1522,1522,1522,1522,0
|
|
20230808,112000,115812091,1522,1522,1522,1522,1
|
|
20230808,111900,115810569,1517,1517,1517,1517,10
|
|
20230808,111800,115795399,1522,1520,1523,1520,101
|
|
20230808,111700,115641707,1520,1517,1520,1516,6001
|
|
20230808,111600,106542281,1517,1517,1517,1517,0
|
|
20230808,111500,106542281,1517,1520,1520,1517,1001
|
|
20230808,111400,105023761,1517,1516,1517,1516,506
|
|
20230808,111300,104256359,1516,1517,1517,1516,42
|
|
20230808,111200,104192686,1517,1518,1518,1517,1009
|
|
20230808,111100,102662031,1518,1518,1518,1518,100
|
|
20230808,111000,102510231,1518,1519,1519,1518,278
|
|
20230808,110900,102088225,1519,1519,1519,1519,0
|
|
20230808,110800,102088225,1519,1519,1519,1519,310
|
|
20230808,110700,101617335,1519,1519,1519,1519,11
|
|
20230808,110600,101600626,1519,1519,1519,1519,0
|
|
20230808,110500,101600626,1519,1518,1519,1518,4
|
|
20230808,110400,101594551,1519,1519,1519,1519,20
|
|
20230808,110300,101564171,1519,1520,1520,1519,322
|
|
20230808,110200,101074912,1528,1522,1528,1520,1415
|
|
20230808,110100,98923864,1522,1528,1528,1522,382
|
|
20230808,110000,98342425,1528,1528,1528,1520,1512
|
|
20230808,105900,96042591,1523,1523,1523,1523,0
|
|
20230808,105800,96042591,1523,1526,1528,1523,1147
|
|
20230808,105700,94295269,1526,1526,1526,1526,1
|
|
20230808,105600,94293743,1530,1530,1530,1530,0
|
|
20230808,105500,94293743,1530,1531,1531,1530,1005
|
|
20230808,105400,92755093,1531,1531,1531,1531,0
|
|
20230808,105300,92755093,1531,1531,1531,1531,1
|
|
20230808,105200,92753562,1529,1529,1529,1529,0
|
|
20230808,105100,92753562,1529,1529,1529,1529,0
|
|
20230808,105000,92753562,1529,1529,1529,1529,1
|
|
20230808,104900,92752033,1531,1531,1531,1531,0
|
|
20230808,104800,92752033,1531,1531,1531,1531,0
|
|
20230808,104700,92752033,1531,1531,1531,1531,0
|
|
20230808,104600,92752033,1531,1531,1531,1531,0
|
|
20230808,104500,92752033,1531,1531,1531,1531,0
|
|
20230808,104400,92752033,1531,1531,1531,1531,0
|
|
20230808,104300,92752033,1531,1531,1531,1531,0
|
|
20230808,104200,92752033,1531,1530,1531,1530,4
|
|
20230808,104100,92745912,1524,1524,1524,1524,108
|
|
20230808,104000,92581320,1531,1531,1531,1531,0
|
|
20230808,103900,92581320,1531,1531,1531,1531,0
|
|
20230808,103800,92581320,1531,1531,1531,1531,0
|
|
20230808,103700,92581320,1531,1531,1531,1531,1
|
|
20230808,103600,92579789,1524,1524,1524,1524,100
|
|
20230808,103500,92427389,1525,1526,1526,1525,415
|
|
20230808,103400,91794454,1530,1530,1530,1530,0
|
|
20230808,103300,91794454,1530,1529,1530,1529,50
|
|
20230808,103200,91718002,1526,1526,1526,1526,1026
|
|
20230808,103100,90152326,1522,1522,1522,1522,35
|
|
20230808,103000,90099056,1521,1522,1522,1521,294
|
|
20230808,102900,89651595,1522,1522,1523,1522,179
|
|
20230808,102800,89378984,1523,1523,1523,1523,100
|
|
20230808,102700,89226684,1523,1527,1527,1523,6448
|
|
20230808,102600,79391713,1528,1529,1529,1528,962
|
|
20230808,102500,77921216,1530,1530,1530,1530,22
|
|
20230808,102400,77887556,1530,1530,1530,1530,35
|
|
20230808,102300,77834006,1529,1529,1529,1529,0
|
|
20230808,102200,77834006,1529,1529,1529,1529,0
|
|
20230808,102100,77834006,1529,1529,1529,1529,0
|
|
20230808,102000,77834006,1529,1529,1529,1529,0
|
|
20230808,101900,77834006,1529,1529,1529,1529,1105
|
|
20230808,101800,76144461,1529,1529,1529,1529,0
|
|
20230808,101700,76144461,1529,1538,1538,1529,7587
|
|
20230808,101600,64509703,1538,1538,1538,1538,0
|
|
20230808,101500,64509703,1538,1538,1538,1538,1
|
|
20230808,101400,64508165,1538,1538,1538,1538,1
|
|
20230808,101300,64506627,1537,1537,1537,1537,0
|
|
20230808,101200,64506627,1537,1537,1537,1537,0
|
|
20230808,101100,64506627,1537,1537,1537,1537,0
|
|
20230808,101000,64506627,1537,1537,1537,1537,2510
|
|
20230808,100900,60648757,1536,1536,1536,1536,0
|
|
20230808,100800,60648757,1536,1536,1536,1536,367
|
|
20230808,100700,60085045,1536,1535,1536,1534,1002
|
|
20230808,100600,58547780,1536,1536,1536,1536,631
|
|
20230808,100500,57578564,1536,1536,1536,1536,32
|
|
20230808,100400,57529412,1536,1537,1537,1536,1045
|
|
20230808,100300,55923392,1543,1543,1543,1543,0
|
|
20230808,100200,55923392,1543,1543,1543,1543,0
|
|
20230808,100100,55923392,1543,1543,1543,1543,0
|
|
20230808,100000,55923392,1543,1543,1543,1543,0
|
|
20230808,095900,55923392,1543,1543,1543,1543,0
|
|
20230808,095800,55923392,1543,1543,1543,1543,0
|
|
20230808,095700,55923392,1543,1543,1543,1543,1
|
|
20230808,095600,55921849,1537,1537,1537,1537,0
|
|
20230808,095500,55921849,1537,1537,1537,1537,0
|
|
20230808,095400,55921849,1537,1534,1537,1533,114
|
|
20230808,095300,55747020,1533,1536,1536,1533,756
|
|
20230808,095200,54587672,1536,1537,1537,1535,4
|
|
20230808,095100,54581529,1542,1542,1542,1542,32
|
|
20230808,095000,54532185,1542,1537,1542,1537,2
|
|
20230808,094900,54529106,1537,1538,1538,1537,3342
|
|
20230808,094800,49392108,1537,1537,1537,1537,0
|
|
20230808,094700,49392108,1537,1536,1537,1536,1183
|
|
20230808,094600,47574345,1536,1537,1537,1536,434
|
|
20230808,094500,46907618,1538,1538,1538,1538,0
|
|
20230808,094400,46907618,1538,1540,1545,1538,4112
|
|
20230808,094300,40576285,1549,1551,1551,1549,4
|
|
20230808,094200,40570085,1551,1542,1553,1540,2026
|
|
20230808,094100,37449820,1554,1547,1554,1546,11
|
|
20230808,094000,37432800,1554,1549,1554,1548,218
|
|
20230808,093900,37094254,1549,1542,1549,1542,51
|
|
20230808,093800,37015605,1543,1543,1543,1543,0
|
|
20230808,093700,37015605,1543,1543,1543,1543,6
|
|
20230808,093600,37006347,1539,1539,1539,1539,0
|
|
20230808,093500,37006347,1539,1539,1539,1539,20
|
|
20230808,093400,36975567,1543,1543,1543,1543,0
|
|
20230808,093300,36975567,1543,1543,1543,1543,3
|
|
20230808,093200,36970938,1540,1540,1540,1540,0
|
|
20230808,093100,36970938,1540,1540,1540,1540,0
|
|
20230808,093000,36970938,1540,1540,1540,1540,1010
|
|
20230808,092900,35415538,1540,1540,1540,1540,0
|
|
20230808,092800,35415538,1540,1540,1540,1540,947
|
|
20230808,092700,33957158,1540,1540,1540,1540,0
|
|
20230808,092600,33957158,1540,1540,1540,1540,0
|
|
20230808,092500,33957158,1540,1545,1545,1540,1575
|
|
20230808,092400,31531158,1547,1547,1547,1547,1
|
|
20230808,092300,31529611,1540,1541,1541,1540,2037
|
|
20230808,092200,28391677,1547,1541,1547,1541,2534
|
|
20230808,092100,24486771,1540,1538,1541,1538,353
|
|
20230808,092000,23943136,1540,1542,1542,1540,1924
|
|
20230808,091900,20978171,1543,1546,1546,1543,568
|
|
20230808,091800,20101423,1553,1553,1553,1553,1
|
|
20230808,091700,20099870,1545,1545,1545,1545,150
|
|
20230808,091600,19868120,1545,1545,1545,1545,200
|
|
20230808,091500,19559120,1545,1554,1554,1545,20
|
|
20230808,091400,19528085,1555,1555,1555,1555,1
|
|
20230808,091300,19526530,1555,1555,1555,1555,251
|
|
20230808,091200,19136225,1555,1556,1557,1555,226
|
|
20230808,091100,18784783,1555,1554,1555,1543,958
|
|
20230808,091000,17302406,1554,1547,1556,1543,2853
|
|
20230808,090900,12897635,1555,1555,1555,1555,45
|
|
20230808,090800,12827660,1555,1555,1555,1555,12
|
|
20230808,090700,12809000,1550,1548,1550,1548,790
|
|
20230808,090600,11585478,1548,1548,1548,1548,845
|
|
20230808,090500,10277418,1549,1549,1549,1549,0
|
|
20230808,090400,10277418,1549,1549,1549,1549,1
|
|
20230808,090300,10275869,1548,1545,1549,1545,2041
|
|
20230808,090200,7122400,1549,1556,1556,1549,3
|
|
20230808,090100,7117746,1551,1551,1551,1551,13
|
|
20230808,090000,7097583,1550,1533,1550,1533,4613
|