624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192100,226773025,1553,1553,1553,1553,722
|
|
20230809,192000,226773025,1553,1553,1553,1553,0
|
|
20230809,191900,226773025,1553,1553,1553,1553,0
|
|
20230809,191800,226773025,1553,1553,1553,1553,0
|
|
20230809,191700,226773025,1553,1553,1553,1553,0
|
|
20230809,191600,226773025,1553,1553,1553,1553,0
|
|
20230809,191500,226773025,1553,1553,1553,1553,0
|
|
20230809,191400,226773025,1553,1553,1553,1553,0
|
|
20230809,191300,226773025,1553,1553,1553,1553,0
|
|
20230809,191200,226773025,1553,1553,1553,1553,0
|
|
20230809,191100,226773025,1553,1553,1553,1553,0
|
|
20230809,191000,226773025,1553,1553,1553,1553,0
|
|
20230809,190900,226773025,1553,1553,1553,1553,0
|
|
20230809,190800,226773025,1553,1553,1553,1553,0
|
|
20230809,190700,226773025,1553,1553,1553,1553,0
|
|
20230809,190600,226773025,1553,1553,1553,1553,0
|
|
20230809,190500,226773025,1553,1553,1553,1553,0
|
|
20230809,190400,226773025,1553,1553,1553,1553,0
|
|
20230809,190300,226773025,1553,1553,1553,1553,0
|
|
20230809,190200,226773025,1553,1553,1553,1553,0
|
|
20230809,190100,226773025,1553,1553,1553,1553,0
|
|
20230809,190000,226773025,1553,1553,1553,1553,0
|
|
20230809,185900,226773025,1553,1553,1553,1553,0
|
|
20230809,185800,226773025,1553,1553,1553,1553,0
|
|
20230809,185700,226773025,1553,1553,1553,1553,0
|
|
20230809,185600,226773025,1553,1553,1553,1553,0
|
|
20230809,185500,226773025,1553,1553,1553,1553,0
|
|
20230809,185400,226773025,1553,1553,1553,1553,0
|
|
20230809,185300,226773025,1553,1553,1553,1553,0
|
|
20230809,185200,226773025,1553,1553,1553,1553,0
|
|
20230809,185100,226773025,1553,1553,1553,1553,722
|
|
20230809,185000,226773025,1553,1553,1553,1553,0
|
|
20230809,184900,226773025,1553,1553,1553,1553,0
|
|
20230809,184800,226773025,1553,1553,1553,1553,0
|
|
20230809,184700,226773025,1553,1553,1553,1553,0
|
|
20230809,184600,226773025,1553,1553,1553,1553,0
|
|
20230809,184500,226773025,1553,1553,1553,1553,0
|
|
20230809,184400,226773025,1553,1553,1553,1553,0
|
|
20230809,184300,226773025,1553,1553,1553,1553,0
|
|
20230809,184200,226773025,1553,1553,1553,1553,0
|
|
20230809,184100,226773025,1553,1553,1553,1553,0
|
|
20230809,184000,226773025,1553,1553,1553,1553,0
|
|
20230809,183900,226773025,1553,1553,1553,1553,0
|
|
20230809,183800,226773025,1553,1553,1553,1553,0
|
|
20230809,183700,226773025,1553,1553,1553,1553,0
|
|
20230809,183600,226773025,1553,1553,1553,1553,0
|
|
20230809,183500,226773025,1553,1553,1553,1553,0
|
|
20230809,183400,226773025,1553,1553,1553,1553,0
|
|
20230809,183300,226773025,1553,1553,1553,1553,0
|
|
20230809,183200,226773025,1553,1553,1553,1553,0
|
|
20230809,183100,226773025,1553,1553,1553,1553,0
|
|
20230809,183000,226773025,1553,1553,1553,1553,0
|
|
20230809,182900,226773025,1553,1553,1553,1553,0
|
|
20230809,182800,226773025,1553,1553,1553,1553,0
|
|
20230809,182700,226773025,1553,1553,1553,1553,0
|
|
20230809,182600,226773025,1553,1553,1553,1553,0
|
|
20230809,182500,226773025,1553,1553,1553,1553,0
|
|
20230809,182400,226773025,1553,1553,1553,1553,0
|
|
20230809,182300,226773025,1553,1553,1553,1553,0
|
|
20230809,182200,226773025,1553,1553,1553,1553,0
|
|
20230809,182100,226773025,1553,1553,1553,1553,722
|
|
20230809,182000,226773025,1553,1553,1553,1553,0
|
|
20230809,181900,226773025,1553,1553,1553,1553,0
|
|
20230809,181800,226773025,1553,1553,1553,1553,0
|
|
20230809,181700,226773025,1553,1553,1553,1553,0
|
|
20230809,181600,226773025,1553,1553,1553,1553,0
|
|
20230809,181500,226773025,1553,1553,1553,1553,0
|
|
20230809,181400,226773025,1553,1553,1553,1553,0
|
|
20230809,181300,226773025,1553,1553,1553,1553,0
|
|
20230809,181200,226773025,1553,1553,1553,1553,0
|
|
20230809,181100,226773025,1553,1553,1553,1553,0
|
|
20230809,181000,226773025,1553,1553,1553,1553,0
|
|
20230809,180900,226773025,1553,1553,1553,1553,0
|
|
20230809,180800,226773025,1553,1553,1553,1553,0
|
|
20230809,180700,226773025,1553,1553,1553,1553,0
|
|
20230809,180600,226773025,1553,1553,1553,1553,0
|
|
20230809,180500,226773025,1553,1553,1553,1553,0
|
|
20230809,180400,226773025,1553,1553,1553,1553,0
|
|
20230809,180300,226773025,1553,1553,1553,1553,0
|
|
20230809,180200,226773025,1553,1553,1553,1553,0
|
|
20230809,180100,226773025,1553,1553,1553,1553,0
|
|
20230809,180000,226773025,1553,1553,1553,1553,0
|
|
20230809,175900,226773025,1553,1553,1553,1553,0
|
|
20230809,175800,226773025,1553,1553,1553,1553,0
|
|
20230809,175700,226773025,1553,1553,1553,1553,0
|
|
20230809,175600,226773025,1553,1553,1553,1553,0
|
|
20230809,175500,226773025,1553,1553,1553,1553,0
|
|
20230809,175400,226773025,1553,1553,1553,1553,0
|
|
20230809,175300,226773025,1553,1553,1553,1553,0
|
|
20230809,175200,226773025,1553,1553,1553,1553,0
|
|
20230809,175100,226773025,1553,1553,1553,1553,722
|
|
20230809,175000,226773025,1553,1553,1553,1553,0
|
|
20230809,174900,226773025,1553,1553,1553,1553,0
|
|
20230809,174800,226773025,1553,1553,1553,1553,0
|
|
20230809,174700,226773025,1553,1553,1553,1553,0
|
|
20230809,174600,226773025,1553,1553,1553,1553,0
|
|
20230809,174500,226773025,1553,1553,1553,1553,0
|
|
20230809,174400,226773025,1553,1553,1553,1553,0
|
|
20230809,174300,226773025,1553,1553,1553,1553,0
|
|
20230809,174200,226773025,1553,1553,1553,1553,0
|
|
20230809,174100,226773025,1553,1553,1553,1553,0
|
|
20230809,174000,226773025,1553,1553,1553,1553,0
|
|
20230809,173900,226773025,1553,1553,1553,1553,0
|
|
20230809,173800,226773025,1553,1553,1553,1553,0
|
|
20230809,173700,226773025,1553,1553,1553,1553,0
|
|
20230809,173600,226773025,1553,1553,1553,1553,0
|
|
20230809,173500,226773025,1553,1553,1553,1553,0
|
|
20230809,173400,226773025,1553,1553,1553,1553,0
|
|
20230809,173300,226773025,1553,1553,1553,1553,0
|
|
20230809,173200,226773025,1553,1553,1553,1553,0
|
|
20230809,173100,226773025,1553,1553,1553,1553,0
|
|
20230809,173000,226773025,1553,1553,1553,1553,0
|
|
20230809,172900,226773025,1553,1553,1553,1553,0
|
|
20230809,172800,226773025,1553,1553,1553,1553,0
|
|
20230809,172700,226773025,1553,1553,1553,1553,0
|
|
20230809,172600,226773025,1553,1553,1553,1553,0
|
|
20230809,172500,226773025,1553,1553,1553,1553,0
|
|
20230809,172400,226773025,1553,1553,1553,1553,0
|
|
20230809,172300,226773025,1553,1553,1553,1553,0
|
|
20230809,172200,226773025,1553,1553,1553,1553,0
|
|
20230809,172100,226773025,1553,1553,1553,1553,722
|
|
20230809,172000,226773025,1553,1553,1553,1553,0
|
|
20230809,171900,226773025,1553,1553,1553,1553,0
|
|
20230809,171800,226773025,1553,1553,1553,1553,0
|
|
20230809,171700,226773025,1553,1553,1553,1553,0
|
|
20230809,171600,226773025,1553,1553,1553,1553,0
|
|
20230809,171500,226773025,1553,1553,1553,1553,0
|
|
20230809,171400,226773025,1553,1553,1553,1553,0
|
|
20230809,171300,226773025,1553,1553,1553,1553,0
|
|
20230809,171200,226773025,1553,1553,1553,1553,0
|
|
20230809,171100,226773025,1553,1553,1553,1553,0
|
|
20230809,171000,226773025,1553,1553,1553,1553,0
|
|
20230809,170900,226773025,1553,1553,1553,1553,0
|
|
20230809,170800,226773025,1553,1553,1553,1553,0
|
|
20230809,170700,226773025,1553,1553,1553,1553,0
|
|
20230809,170600,226773025,1553,1553,1553,1553,0
|
|
20230809,170500,226773025,1553,1553,1553,1553,0
|
|
20230809,170400,226773025,1553,1553,1553,1553,0
|
|
20230809,170300,226773025,1553,1553,1553,1553,0
|
|
20230809,170200,226773025,1553,1553,1553,1553,0
|
|
20230809,170100,226773025,1553,1553,1553,1553,0
|
|
20230809,170000,226773025,1553,1553,1553,1553,0
|
|
20230809,165900,226773025,1553,1553,1553,1553,0
|
|
20230809,165800,226773025,1553,1553,1553,1553,0
|
|
20230809,165700,226773025,1553,1553,1553,1553,0
|
|
20230809,165600,226773025,1553,1553,1553,1553,0
|
|
20230809,165500,226773025,1553,1553,1553,1553,0
|
|
20230809,165400,226773025,1553,1553,1553,1553,0
|
|
20230809,165300,226773025,1553,1553,1553,1553,0
|
|
20230809,165200,226773025,1553,1553,1553,1553,0
|
|
20230809,165100,226773025,1553,1553,1553,1553,722
|
|
20230809,165000,226773025,1553,1553,1553,1553,0
|
|
20230809,164900,226773025,1553,1553,1553,1553,0
|
|
20230809,164800,226773025,1553,1553,1553,1553,0
|
|
20230809,164700,226773025,1553,1553,1553,1553,0
|
|
20230809,164600,226773025,1553,1553,1553,1553,0
|
|
20230809,164500,226773025,1553,1553,1553,1553,0
|
|
20230809,164400,226773025,1553,1553,1553,1553,0
|
|
20230809,164300,226773025,1553,1553,1553,1553,0
|
|
20230809,164200,226773025,1553,1553,1553,1553,0
|
|
20230809,164100,226773025,1553,1553,1553,1553,0
|
|
20230809,164000,226773025,1553,1553,1553,1553,0
|
|
20230809,163900,226773025,1553,1553,1553,1553,0
|
|
20230809,163800,226773025,1553,1553,1553,1553,0
|
|
20230809,163700,226773025,1553,1553,1553,1553,0
|
|
20230809,163600,226773025,1553,1553,1553,1553,0
|
|
20230809,163500,226773025,1553,1553,1553,1553,0
|
|
20230809,163400,226773025,1553,1553,1553,1553,0
|
|
20230809,163300,226773025,1553,1553,1553,1553,0
|
|
20230809,163200,226773025,1553,1553,1553,1553,0
|
|
20230809,163100,226773025,1553,1553,1553,1553,0
|
|
20230809,163000,226773025,1553,1553,1553,1553,0
|
|
20230809,162900,226773025,1553,1553,1553,1553,0
|
|
20230809,162800,226773025,1553,1553,1553,1553,0
|
|
20230809,162700,226773025,1553,1553,1553,1553,0
|
|
20230809,162600,226773025,1553,1553,1553,1553,0
|
|
20230809,162500,226773025,1553,1553,1553,1553,0
|
|
20230809,162400,226773025,1553,1553,1553,1553,0
|
|
20230809,162300,226773025,1553,1553,1553,1553,0
|
|
20230809,162200,226773025,1553,1553,1553,1553,0
|
|
20230809,162100,226773025,1553,1553,1553,1553,722
|
|
20230809,162000,226773025,1553,1553,1553,1553,0
|
|
20230809,161900,226773025,1553,1553,1553,1553,0
|
|
20230809,161800,226773025,1553,1553,1553,1553,0
|
|
20230809,161700,226773025,1553,1553,1553,1553,0
|
|
20230809,161600,226773025,1553,1553,1553,1553,0
|
|
20230809,161500,226773025,1553,1553,1553,1553,0
|
|
20230809,161400,226773025,1553,1553,1553,1553,0
|
|
20230809,161300,226773025,1553,1553,1553,1553,0
|
|
20230809,161200,226773025,1553,1553,1553,1553,0
|
|
20230809,161100,226773025,1553,1553,1553,1553,0
|
|
20230809,161000,226773025,1553,1553,1553,1553,0
|
|
20230809,160900,226773025,1553,1553,1553,1553,0
|
|
20230809,160800,226773025,1553,1553,1553,1553,0
|
|
20230809,160700,226773025,1553,1553,1553,1553,0
|
|
20230809,160600,226773025,1553,1553,1553,1553,0
|
|
20230809,160500,226773025,1553,1553,1553,1553,0
|
|
20230809,160400,226773025,1553,1553,1553,1553,0
|
|
20230809,160300,226773025,1553,1553,1553,1553,0
|
|
20230809,160200,226773025,1553,1553,1553,1553,0
|
|
20230809,160100,226773025,1553,1553,1553,1553,0
|
|
20230809,160000,226773025,1553,1553,1553,1553,0
|
|
20230809,155900,226773025,1553,1553,1553,1553,0
|
|
20230809,155800,226773025,1553,1553,1553,1553,0
|
|
20230809,155700,226773025,1553,1553,1553,1553,0
|
|
20230809,155600,226773025,1553,1553,1553,1553,0
|
|
20230809,155500,226773025,1553,1553,1553,1553,0
|
|
20230809,155400,226773025,1553,1553,1553,1553,0
|
|
20230809,155300,226773025,1553,1553,1553,1553,0
|
|
20230809,155200,226773025,1553,1553,1553,1553,0
|
|
20230809,155100,226773025,1553,1553,1553,1553,722
|
|
20230809,155000,226773025,1553,1553,1553,1553,0
|
|
20230809,154900,226773025,1553,1553,1553,1553,0
|
|
20230809,154800,226773025,1553,1553,1553,1553,0
|
|
20230809,154700,226773025,1553,1553,1553,1553,0
|
|
20230809,154600,226773025,1553,1553,1553,1553,0
|
|
20230809,154500,226773025,1553,1553,1553,1553,0
|
|
20230809,154400,226773025,1553,1553,1553,1553,0
|
|
20230809,154300,226773025,1553,1553,1553,1553,0
|
|
20230809,154200,226773025,1553,1553,1553,1553,0
|
|
20230809,154100,226773025,1553,1553,1553,1553,0
|
|
20230809,154000,226773025,1553,1553,1553,1553,0
|
|
20230809,153900,226773025,1553,1553,1553,1553,0
|
|
20230809,153800,226773025,1553,1553,1553,1553,0
|
|
20230809,153700,226773025,1553,1553,1553,1553,0
|
|
20230809,153600,226773025,1553,1553,1553,1553,0
|
|
20230809,153500,226773025,1553,1553,1553,1553,0
|
|
20230809,153400,226773025,1553,1553,1553,1553,0
|
|
20230809,153300,226773025,1553,1553,1553,1553,0
|
|
20230809,153200,226773025,1553,1553,1553,1553,0
|
|
20230809,153100,226773025,1553,1553,1553,1553,0
|
|
20230809,153000,226773025,1553,1553,1553,1553,722
|
|
20230809,152900,225651759,1551,1551,1551,1551,0
|
|
20230809,152800,225651759,1551,1551,1551,1551,0
|
|
20230809,152700,225651759,1551,1551,1551,1551,0
|
|
20230809,152600,225651759,1551,1551,1551,1551,0
|
|
20230809,152500,225651759,1551,1551,1551,1551,0
|
|
20230809,152400,225651759,1551,1551,1551,1551,0
|
|
20230809,152300,225651759,1551,1551,1551,1551,0
|
|
20230809,152200,225651759,1551,1551,1551,1551,0
|
|
20230809,152100,225651759,1551,1551,1551,1551,0
|
|
20230809,152000,225651759,1551,1551,1551,1551,0
|
|
20230809,151900,225651759,1551,1551,1551,1551,0
|
|
20230809,151800,225651759,1551,1553,1553,1551,1029
|
|
20230809,151700,224055722,1551,1551,1551,1551,302
|
|
20230809,151600,223587320,1552,1553,1553,1552,28
|
|
20230809,151500,223543862,1548,1548,1548,1548,0
|
|
20230809,151400,223543862,1548,1548,1548,1548,15
|
|
20230809,151300,223520642,1548,1551,1551,1548,338
|
|
20230809,151200,222997249,1551,1551,1551,1551,0
|
|
20230809,151100,222997249,1551,1551,1551,1551,0
|
|
20230809,151000,222997249,1551,1551,1551,1551,29
|
|
20230809,150900,222952270,1551,1551,1551,1551,100
|
|
20230809,150800,222797170,1553,1551,1553,1551,630
|
|
20230809,150700,221820038,1551,1551,1551,1551,1
|
|
20230809,150600,221818487,1551,1551,1551,1551,8
|
|
20230809,150500,221806079,1553,1553,1553,1553,0
|
|
20230809,150400,221806079,1553,1553,1553,1553,0
|
|
20230809,150300,221806079,1553,1549,1553,1548,1434
|
|
20230809,150200,219585036,1553,1553,1553,1553,0
|
|
20230809,150100,219585036,1553,1553,1553,1553,65
|
|
20230809,150000,219484091,1555,1555,1555,1555,0
|
|
20230809,145900,219484091,1555,1555,1555,1555,1
|
|
20230809,145800,219482536,1555,1555,1555,1555,0
|
|
20230809,145700,219482536,1555,1555,1555,1555,0
|
|
20230809,145600,219482536,1555,1555,1555,1555,1
|
|
20230809,145500,219480981,1554,1554,1554,1554,0
|
|
20230809,145400,219480981,1554,1554,1554,1554,130
|
|
20230809,145300,219278961,1554,1554,1554,1554,1
|
|
20230809,145200,219277407,1554,1554,1554,1554,0
|
|
20230809,145100,219277407,1554,1554,1554,1554,30
|
|
20230809,145000,219230787,1554,1554,1554,1554,0
|
|
20230809,144900,219230787,1554,1554,1554,1554,0
|
|
20230809,144800,219230787,1554,1554,1554,1554,11
|
|
20230809,144700,219213693,1554,1553,1554,1553,836
|
|
20230809,144600,217915366,1550,1548,1550,1548,5620
|
|
20230809,144500,209205606,1548,1548,1548,1548,2300
|
|
20230809,144400,205645206,1547,1548,1548,1547,1010
|
|
20230809,144300,204082672,1549,1549,1549,1549,0
|
|
20230809,144200,204082672,1549,1549,1549,1549,0
|
|
20230809,144100,204082672,1549,1549,1549,1549,0
|
|
20230809,144000,204082672,1549,1549,1549,1549,470
|
|
20230809,143900,203354642,1552,1552,1552,1552,0
|
|
20230809,143800,203354642,1552,1552,1552,1552,3
|
|
20230809,143700,203349986,1553,1553,1553,1553,0
|
|
20230809,143600,203349986,1553,1553,1553,1553,0
|
|
20230809,143500,203349986,1553,1553,1553,1553,0
|
|
20230809,143400,203349986,1553,1553,1553,1553,15
|
|
20230809,143300,203326691,1553,1553,1553,1553,0
|
|
20230809,143200,203326691,1553,1553,1553,1553,45
|
|
20230809,143100,203256806,1553,1553,1553,1553,0
|
|
20230809,143000,203256806,1553,1553,1553,1553,0
|
|
20230809,142900,203256806,1553,1553,1553,1553,7
|
|
20230809,142800,203245935,1553,1553,1553,1553,0
|
|
20230809,142700,203245935,1553,1553,1553,1553,0
|
|
20230809,142600,203245935,1553,1553,1553,1553,1
|
|
20230809,142500,203244382,1548,1548,1548,1548,47
|
|
20230809,142400,203171626,1548,1548,1548,1548,1000
|
|
20230809,142300,201623626,1549,1549,1549,1549,250
|
|
20230809,142200,201236376,1549,1549,1549,1549,0
|
|
20230809,142100,201236376,1549,1549,1549,1549,0
|
|
20230809,142000,201236376,1549,1549,1549,1549,680
|
|
20230809,141900,200183056,1553,1549,1553,1549,2
|
|
20230809,141800,200179954,1553,1553,1553,1553,0
|
|
20230809,141700,200179954,1553,1553,1553,1553,0
|
|
20230809,141600,200179954,1553,1553,1553,1553,0
|
|
20230809,141500,200179954,1553,1553,1553,1553,10
|
|
20230809,141400,200164424,1555,1555,1555,1555,1
|
|
20230809,141300,200162869,1552,1550,1552,1550,1419
|
|
20230809,141200,197961337,1548,1549,1549,1548,100
|
|
20230809,141100,197806463,1550,1550,1550,1550,82
|
|
20230809,141000,197679363,1550,1550,1550,1550,0
|
|
20230809,140900,197679363,1550,1550,1550,1550,0
|
|
20230809,140800,197679363,1550,1550,1550,1550,0
|
|
20230809,140700,197679363,1550,1550,1550,1550,0
|
|
20230809,140600,197679363,1550,1550,1550,1550,0
|
|
20230809,140500,197679363,1550,1550,1550,1550,20
|
|
20230809,140400,197648363,1550,1550,1550,1550,0
|
|
20230809,140300,197648363,1550,1550,1550,1550,3
|
|
20230809,140200,197643713,1551,1551,1551,1551,13
|
|
20230809,140100,197623550,1551,1552,1552,1551,85
|
|
20230809,140000,197491643,1552,1552,1552,1551,265
|
|
20230809,135900,197080393,1552,1552,1552,1552,13
|
|
20230809,135800,197060217,1556,1552,1556,1552,101
|
|
20230809,135700,196903461,1552,1552,1552,1552,400
|
|
20230809,135600,196282661,1552,1552,1552,1552,100
|
|
20230809,135500,196127461,1556,1556,1556,1556,0
|
|
20230809,135400,196127461,1556,1556,1556,1556,0
|
|
20230809,135300,196127461,1556,1556,1556,1556,0
|
|
20230809,135200,196127461,1556,1556,1556,1556,0
|
|
20230809,135100,196127461,1556,1556,1556,1556,0
|
|
20230809,135000,196127461,1556,1556,1556,1556,0
|
|
20230809,134900,196127461,1556,1556,1556,1556,0
|
|
20230809,134800,196127461,1556,1556,1556,1556,0
|
|
20230809,134700,196127461,1556,1556,1556,1556,0
|
|
20230809,134600,196127461,1556,1556,1556,1556,0
|
|
20230809,134500,196127461,1556,1557,1557,1556,11
|
|
20230809,134400,196110344,1556,1556,1556,1556,200
|
|
20230809,134300,195799144,1557,1557,1557,1557,28
|
|
20230809,134200,195755548,1556,1555,1556,1555,3553
|
|
20230809,134100,190229103,1554,1554,1554,1554,0
|
|
20230809,134000,190229103,1554,1554,1554,1554,475
|
|
20230809,133900,189490953,1554,1553,1554,1553,516
|
|
20230809,133800,188689113,1553,1553,1553,1553,122
|
|
20230809,133700,188499647,1553,1552,1553,1552,760
|
|
20230809,133600,187319897,1552,1552,1552,1552,0
|
|
20230809,133500,187319897,1552,1552,1552,1552,0
|
|
20230809,133400,187319897,1552,1552,1552,1552,1
|
|
20230809,133300,187318345,1553,1553,1553,1553,0
|
|
20230809,133200,187318345,1553,1553,1553,1553,0
|
|
20230809,133100,187318345,1553,1553,1553,1553,0
|
|
20230809,133000,187318345,1553,1553,1553,1553,0
|
|
20230809,132900,187318345,1553,1553,1553,1553,0
|
|
20230809,132800,187318345,1553,1553,1553,1553,0
|
|
20230809,132700,187318345,1553,1553,1553,1553,0
|
|
20230809,132600,187318345,1553,1553,1553,1553,1
|
|
20230809,132500,187316792,1550,1550,1550,1550,100
|
|
20230809,132400,187161792,1550,1553,1553,1550,1302
|
|
20230809,132300,185143686,1554,1554,1554,1554,0
|
|
20230809,132200,185143686,1554,1554,1554,1554,0
|
|
20230809,132100,185143686,1554,1554,1554,1554,1
|
|
20230809,132000,185142132,1550,1550,1550,1550,5101
|
|
20230809,131900,177235582,1554,1553,1554,1553,579
|
|
20230809,131800,176336311,1550,1550,1550,1550,350
|
|
20230809,131700,175793811,1553,1553,1553,1553,0
|
|
20230809,131600,175793811,1553,1553,1553,1553,0
|
|
20230809,131500,175793811,1553,1553,1553,1553,0
|
|
20230809,131400,175793811,1553,1553,1553,1553,0
|
|
20230809,131300,175793811,1553,1553,1553,1553,35
|
|
20230809,131200,175739456,1553,1553,1553,1553,1
|
|
20230809,131100,175737903,1550,1552,1552,1550,3
|
|
20230809,131000,175733250,1553,1553,1553,1553,0
|
|
20230809,130900,175733250,1553,1553,1553,1553,1
|
|
20230809,130800,175731697,1553,1553,1553,1553,0
|
|
20230809,130700,175731697,1553,1553,1553,1553,0
|
|
20230809,130600,175731697,1553,1553,1553,1553,0
|
|
20230809,130500,175731697,1553,1553,1553,1553,0
|
|
20230809,130400,175731697,1553,1553,1553,1553,3
|
|
20230809,130300,175727038,1553,1547,1553,1547,1001
|
|
20230809,130200,174178485,1553,1553,1553,1553,0
|
|
20230809,130100,174178485,1553,1553,1553,1553,1
|
|
20230809,130000,174176932,1547,1552,1552,1547,48
|
|
20230809,125900,174102586,1554,1554,1554,1554,0
|
|
20230809,125800,174102586,1554,1554,1554,1554,0
|
|
20230809,125700,174102586,1554,1554,1554,1554,0
|
|
20230809,125600,174102586,1554,1554,1554,1554,0
|
|
20230809,125500,174102586,1554,1552,1554,1552,2
|
|
20230809,125400,174099480,1554,1554,1554,1554,0
|
|
20230809,125300,174099480,1554,1554,1554,1554,0
|
|
20230809,125200,174099480,1554,1554,1554,1554,0
|
|
20230809,125100,174099480,1554,1554,1554,1554,0
|
|
20230809,125000,174099480,1554,1554,1554,1554,0
|
|
20230809,124900,174099480,1554,1554,1554,1554,0
|
|
20230809,124800,174099480,1554,1554,1554,1554,30
|
|
20230809,124700,174052860,1552,1552,1552,1552,200
|
|
20230809,124600,173742460,1554,1554,1554,1554,0
|
|
20230809,124500,173742460,1554,1553,1554,1553,140
|
|
20230809,124400,173524929,1553,1553,1553,1553,0
|
|
20230809,124300,173524929,1553,1553,1553,1553,0
|
|
20230809,124200,173524929,1553,1553,1553,1553,0
|
|
20230809,124100,173524929,1553,1553,1553,1553,0
|
|
20230809,124000,173524929,1553,1553,1553,1553,1
|
|
20230809,123900,173523376,1552,1552,1552,1552,973
|
|
20230809,123800,172013280,1552,1552,1552,1552,10
|
|
20230809,123700,171997760,1552,1548,1552,1548,20
|
|
20230809,123600,171966796,1552,1552,1552,1548,88
|
|
20230809,123500,171830564,1548,1549,1549,1548,746
|
|
20230809,123400,170675014,1552,1552,1552,1552,1
|
|
20230809,123300,170673462,1551,1551,1551,1551,5
|
|
20230809,123200,170665707,1552,1552,1552,1552,0
|
|
20230809,123100,170665707,1552,1551,1552,1551,21
|
|
20230809,123000,170633135,1552,1554,1554,1552,43
|
|
20230809,122900,170566397,1552,1552,1552,1552,400
|
|
20230809,122800,169945597,1552,1552,1552,1552,78
|
|
20230809,122700,169824541,1552,1552,1552,1552,0
|
|
20230809,122600,169824541,1552,1552,1552,1552,0
|
|
20230809,122500,169824541,1552,1552,1552,1552,0
|
|
20230809,122400,169824541,1552,1552,1552,1552,0
|
|
20230809,122300,169824541,1552,1552,1552,1552,0
|
|
20230809,122200,169824541,1552,1556,1556,1552,320
|
|
20230809,122100,169327821,1556,1556,1556,1556,2
|
|
20230809,122000,169324709,1556,1555,1556,1555,501
|
|
20230809,121900,168545254,1555,1553,1555,1553,527
|
|
20230809,121800,167726485,1552,1550,1552,1550,32
|
|
20230809,121700,167676823,1549,1549,1549,1549,0
|
|
20230809,121600,167676823,1549,1549,1549,1549,2
|
|
20230809,121500,167673725,1548,1548,1548,1548,0
|
|
20230809,121400,167673725,1548,1546,1548,1546,11
|
|
20230809,121300,167656708,1545,1544,1545,1544,2
|
|
20230809,121200,167653619,1543,1546,1546,1542,384
|
|
20230809,121100,167060445,1555,1555,1555,1555,0
|
|
20230809,121000,167060445,1555,1555,1555,1555,0
|
|
20230809,120900,167060445,1555,1555,1555,1555,0
|
|
20230809,120800,167060445,1555,1555,1555,1555,1
|
|
20230809,120700,167058890,1543,1551,1551,1543,200
|
|
20230809,120600,166749448,1556,1556,1556,1556,0
|
|
20230809,120500,166749448,1556,1556,1556,1556,0
|
|
20230809,120400,166749448,1556,1556,1556,1556,0
|
|
20230809,120300,166749448,1556,1556,1556,1556,0
|
|
20230809,120200,166749448,1556,1556,1556,1556,0
|
|
20230809,120100,166749448,1556,1556,1556,1556,0
|
|
20230809,120000,166749448,1556,1556,1556,1551,1301
|
|
20230809,115900,164731092,1556,1556,1556,1556,0
|
|
20230809,115800,164731092,1556,1556,1556,1556,0
|
|
20230809,115700,164731092,1556,1556,1556,1556,0
|
|
20230809,115600,164731092,1556,1556,1556,1556,0
|
|
20230809,115500,164731092,1556,1556,1556,1556,0
|
|
20230809,115400,164731092,1556,1556,1556,1556,0
|
|
20230809,115300,164731092,1556,1556,1556,1556,0
|
|
20230809,115200,164731092,1556,1556,1556,1556,1
|
|
20230809,115100,164729536,1550,1550,1550,1550,6
|
|
20230809,115000,164720236,1556,1556,1556,1556,0
|
|
20230809,114900,164720236,1556,1556,1556,1556,0
|
|
20230809,114800,164720236,1556,1555,1556,1555,184
|
|
20230809,114700,164434115,1556,1556,1556,1556,0
|
|
20230809,114600,164434115,1556,1556,1556,1556,1
|
|
20230809,114500,164432559,1555,1555,1555,1555,513
|
|
20230809,114400,163634844,1555,1555,1555,1555,0
|
|
20230809,114300,163634844,1555,1555,1555,1555,1
|
|
20230809,114200,163633289,1549,1549,1549,1549,33
|
|
20230809,114100,163582172,1555,1555,1555,1555,1
|
|
20230809,114000,163580617,1556,1556,1556,1556,1
|
|
20230809,113900,163579061,1555,1555,1555,1555,350
|
|
20230809,113800,163034811,1556,1551,1556,1550,151
|
|
20230809,113700,162800705,1556,1556,1556,1556,0
|
|
20230809,113600,162800705,1556,1556,1556,1556,0
|
|
20230809,113500,162800705,1556,1556,1556,1556,0
|
|
20230809,113400,162800705,1556,1556,1556,1556,0
|
|
20230809,113300,162800705,1556,1556,1556,1556,17
|
|
20230809,113200,162774253,1556,1556,1556,1556,0
|
|
20230809,113100,162774253,1556,1553,1556,1543,276
|
|
20230809,113000,162346879,1557,1557,1557,1557,0
|
|
20230809,112900,162346879,1557,1557,1557,1557,0
|
|
20230809,112800,162346879,1557,1553,1557,1553,7
|
|
20230809,112700,162335998,1553,1551,1553,1551,4
|
|
20230809,112600,162329791,1550,1550,1557,1550,1021
|
|
20230809,112500,160747234,1557,1557,1557,1557,0
|
|
20230809,112400,160747234,1557,1557,1557,1557,0
|
|
20230809,112300,160747234,1557,1557,1557,1557,1
|
|
20230809,112200,160745677,1556,1556,1556,1556,3
|
|
20230809,112100,160741009,1557,1557,1557,1557,64
|
|
20230809,112000,160641361,1557,1557,1557,1557,0
|
|
20230809,111900,160641361,1557,1557,1557,1557,1
|
|
20230809,111800,160639804,1559,1559,1559,1559,0
|
|
20230809,111700,160639804,1559,1559,1559,1559,2
|
|
20230809,111600,160636686,1556,1554,1556,1554,588
|
|
20230809,111500,159722394,1554,1554,1554,1554,0
|
|
20230809,111400,159722394,1554,1554,1554,1554,0
|
|
20230809,111300,159722394,1554,1553,1554,1553,32
|
|
20230809,111200,159672697,1553,1552,1553,1552,143
|
|
20230809,111100,159450619,1552,1552,1552,1552,0
|
|
20230809,111000,159450619,1552,1548,1552,1542,1001
|
|
20230809,110900,157901763,1548,1552,1552,1548,303
|
|
20230809,110800,157432587,1548,1548,1548,1548,100
|
|
20230809,110700,157277787,1541,1545,1545,1541,1002
|
|
20230809,110600,155730117,1545,1545,1545,1545,403
|
|
20230809,110500,155107482,1553,1553,1553,1553,0
|
|
20230809,110400,155107482,1553,1553,1553,1553,0
|
|
20230809,110300,155107482,1553,1553,1553,1553,0
|
|
20230809,110200,155107482,1553,1553,1553,1553,0
|
|
20230809,110100,155107482,1553,1553,1553,1553,1
|
|
20230809,110000,155105929,1553,1553,1553,1553,0
|
|
20230809,105900,155105929,1553,1553,1553,1553,0
|
|
20230809,105800,155105929,1553,1554,1554,1551,126
|
|
20230809,105700,154910498,1551,1551,1552,1551,333
|
|
20230809,105600,154393959,1552,1552,1552,1552,54
|
|
20230809,105500,154310151,1554,1552,1554,1552,62
|
|
20230809,105400,154213925,1552,1552,1552,1552,206
|
|
20230809,105300,153894213,1555,1555,1555,1555,0
|
|
20230809,105200,153894213,1555,1555,1555,1555,27
|
|
20230809,105100,153852228,1555,1555,1555,1555,0
|
|
20230809,105000,153852228,1555,1555,1555,1555,0
|
|
20230809,104900,153852228,1555,1555,1555,1555,10
|
|
20230809,104800,153836678,1551,1558,1558,1551,12
|
|
20230809,104700,153818019,1556,1556,1557,1556,277
|
|
20230809,104600,153386896,1561,1561,1561,1561,3
|
|
20230809,104500,153382213,1562,1561,1562,1561,300
|
|
20230809,104400,152913713,1564,1564,1564,1564,0
|
|
20230809,104300,152913713,1564,1564,1564,1564,0
|
|
20230809,104200,152913713,1564,1564,1564,1564,0
|
|
20230809,104100,152913713,1564,1564,1564,1564,0
|
|
20230809,104000,152913713,1564,1573,1573,1564,1075
|
|
20230809,103900,151231618,1574,1559,1574,1559,19285
|
|
20230809,103800,121100456,1559,1551,1559,1551,7010
|
|
20230809,103700,110197872,1552,1552,1552,1552,100
|
|
20230809,103600,110042672,1552,1548,1552,1548,1643
|
|
20230809,103500,107495877,1551,1551,1551,1551,37
|
|
20230809,103400,107438490,1551,1551,1551,1551,11
|
|
20230809,103300,107421429,1553,1553,1553,1553,2
|
|
20230809,103200,107418323,1553,1553,1553,1553,0
|
|
20230809,103100,107418323,1553,1552,1553,1552,517
|
|
20230809,103000,106615439,1553,1552,1553,1551,244
|
|
20230809,102900,106236850,1552,1555,1555,1552,858
|
|
20230809,102800,104905231,1556,1555,1556,1555,759
|
|
20230809,102700,103724796,1556,1554,1556,1554,1558
|
|
20230809,102600,101302483,1553,1553,1553,1553,569
|
|
20230809,102500,100418826,1553,1552,1553,1552,714
|
|
20230809,102400,99310024,1552,1548,1552,1548,2323
|
|
20230809,102300,95706498,1545,1545,1545,1545,1244
|
|
20230809,102200,93784518,1545,1545,1545,1545,200
|
|
20230809,102100,93475518,1551,1551,1551,1551,100
|
|
20230809,102000,93320418,1551,1552,1552,1551,200
|
|
20230809,101900,93010118,1552,1550,1552,1550,196
|
|
20230809,101800,92706046,1539,1547,1547,1539,115
|
|
20230809,101700,92529021,1547,1547,1547,1547,106
|
|
20230809,101600,92365039,1550,1554,1554,1550,1096
|
|
20230809,101500,90665719,1555,1556,1556,1554,1134
|
|
20230809,101400,88902499,1555,1552,1555,1552,2913
|
|
20230809,101300,84378322,1552,1545,1552,1545,4970
|
|
20230809,101200,76684780,1544,1544,1544,1544,1
|
|
20230809,101100,76683236,1544,1543,1544,1543,119
|
|
20230809,101000,76499583,1543,1540,1543,1540,2493
|
|
20230809,100900,72656047,1538,1538,1540,1538,2185
|
|
20230809,100800,69293961,1531,1539,1539,1531,1001
|
|
20230809,100700,67761422,1539,1539,1539,1539,2
|
|
20230809,100600,67758344,1539,1539,1539,1539,13
|
|
20230809,100500,67738337,1539,1539,1539,1539,0
|
|
20230809,100400,67738337,1539,1531,1539,1530,2355
|
|
20230809,100300,64131865,1540,1534,1540,1534,1315
|
|
20230809,100200,62112566,1533,1533,1533,1533,1
|
|
20230809,100100,62111033,1535,1531,1535,1531,3006
|
|
20230809,100000,57505790,1531,1531,1531,1531,0
|
|
20230809,095900,57505790,1531,1530,1531,1530,471
|
|
20230809,095800,56784739,1530,1530,1530,1530,700
|
|
20230809,095700,55713739,1531,1523,1531,1523,7797
|
|
20230809,095600,43803709,1523,1523,1523,1523,0
|
|
20230809,095500,43803709,1523,1523,1523,1523,0
|
|
20230809,095400,43803709,1523,1523,1523,1523,67
|
|
20230809,095300,43701668,1524,1519,1524,1519,1041
|
|
20230809,095200,42120384,1524,1524,1524,1524,0
|
|
20230809,095100,42120384,1524,1522,1524,1522,1304
|
|
20230809,095000,40134044,1523,1523,1523,1523,0
|
|
20230809,094900,40134044,1523,1523,1523,1523,1
|
|
20230809,094800,40132521,1524,1524,1524,1524,0
|
|
20230809,094700,40132521,1524,1524,1524,1524,0
|
|
20230809,094600,40132521,1524,1524,1524,1524,0
|
|
20230809,094500,40132521,1524,1524,1524,1524,0
|
|
20230809,094400,40132521,1524,1524,1524,1524,0
|
|
20230809,094300,40132521,1524,1524,1524,1524,0
|
|
20230809,094200,40132521,1524,1524,1524,1524,5
|
|
20230809,094100,40124901,1516,1516,1516,1516,850
|
|
20230809,094000,38836301,1525,1525,1525,1525,31
|
|
20230809,093900,38789026,1525,1516,1525,1516,101
|
|
20230809,093800,38635901,1527,1526,1527,1526,982
|
|
20230809,093700,37137362,1526,1526,1526,1526,6
|
|
20230809,093600,37128206,1526,1513,1526,1513,6405
|
|
20230809,093500,27404112,1513,1513,1513,1513,665
|
|
20230809,093400,26397967,1512,1509,1512,1509,1573
|
|
20230809,093300,24022121,1508,1508,1508,1508,6
|
|
20230809,093200,24013073,1501,1501,1508,1501,4
|
|
20230809,093100,24007062,1509,1509,1509,1509,0
|
|
20230809,093000,24007062,1509,1509,1509,1509,52
|
|
20230809,092900,23928594,1510,1510,1510,1510,0
|
|
20230809,092800,23928594,1510,1509,1510,1509,101
|
|
20230809,092700,23776184,1510,1509,1510,1496,2222
|
|
20230809,092600,20436180,1509,1505,1509,1505,1477
|
|
20230809,092500,18210287,1495,1495,1495,1495,0
|
|
20230809,092400,18210287,1495,1497,1497,1495,4550
|
|
20230809,092300,11407022,1497,1497,1497,1497,400
|
|
20230809,092200,10808222,1507,1507,1507,1507,0
|
|
20230809,092100,10808222,1507,1507,1507,1507,0
|
|
20230809,092000,10808222,1507,1507,1507,1507,0
|
|
20230809,091900,10808222,1507,1510,1510,1500,876
|
|
20230809,091800,9492474,1510,1510,1510,1510,0
|
|
20230809,091700,9492474,1510,1508,1510,1508,864
|
|
20230809,091600,8189368,1507,1507,1507,1507,1
|
|
20230809,091500,8187861,1496,1507,1507,1496,738
|
|
20230809,091400,7076376,1499,1499,1499,1499,1
|
|
20230809,091300,7074877,1507,1500,1507,1500,522
|
|
20230809,091200,6291863,1508,1508,1508,1508,0
|
|
20230809,091100,6291863,1508,1501,1508,1501,12
|
|
20230809,091000,6273844,1508,1508,1508,1508,1
|
|
20230809,090900,6272336,1506,1507,1507,1506,10
|
|
20230809,090800,6257271,1507,1507,1507,1507,0
|
|
20230809,090700,6257271,1507,1507,1507,1507,0
|
|
20230809,090600,6257271,1507,1507,1507,1507,1
|
|
20230809,090500,6255764,1499,1499,1499,1499,188
|
|
20230809,090400,5973952,1499,1499,1499,1499,12
|
|
20230809,090300,5955964,1499,1501,1501,1499,5
|
|
20230809,090200,5948463,1510,1502,1510,1502,190
|
|
20230809,090100,5663067,1502,1495,1502,1495,71
|
|
20230809,090000,5556915,1495,1495,1495,1495,3717
|