592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184900,274618726,1570,1570,1570,1570,6395
|
|
20230801,184800,274618726,1570,1570,1570,1570,0
|
|
20230801,184700,274618726,1570,1570,1570,1570,0
|
|
20230801,184600,274618726,1570,1570,1570,1570,0
|
|
20230801,184500,274618726,1570,1570,1570,1570,0
|
|
20230801,184400,274618726,1570,1570,1570,1570,0
|
|
20230801,184300,274618726,1570,1570,1570,1570,0
|
|
20230801,184200,274618726,1570,1570,1570,1570,0
|
|
20230801,184100,274618726,1570,1570,1570,1570,0
|
|
20230801,184000,274618726,1570,1570,1570,1570,0
|
|
20230801,183900,274618726,1570,1570,1570,1570,0
|
|
20230801,183800,274618726,1570,1570,1570,1570,0
|
|
20230801,183700,274618726,1570,1570,1570,1570,0
|
|
20230801,183600,274618726,1570,1570,1570,1570,0
|
|
20230801,183500,274618726,1570,1570,1570,1570,0
|
|
20230801,183400,274618726,1570,1570,1570,1570,0
|
|
20230801,183300,274618726,1570,1570,1570,1570,0
|
|
20230801,183200,274618726,1570,1570,1570,1570,0
|
|
20230801,183100,274618726,1570,1570,1570,1570,0
|
|
20230801,183000,274618726,1570,1570,1570,1570,0
|
|
20230801,182900,274618726,1570,1570,1570,1570,0
|
|
20230801,182800,274618726,1570,1570,1570,1570,0
|
|
20230801,182700,274618726,1570,1570,1570,1570,0
|
|
20230801,182600,274618726,1570,1570,1570,1570,0
|
|
20230801,182500,274618726,1570,1570,1570,1570,0
|
|
20230801,182400,274618726,1570,1570,1570,1570,0
|
|
20230801,182300,274618726,1570,1570,1570,1570,0
|
|
20230801,182200,274618726,1570,1570,1570,1570,0
|
|
20230801,182100,274618726,1570,1570,1570,1570,0
|
|
20230801,182000,274618726,1570,1570,1570,1570,0
|
|
20230801,181900,274618726,1570,1570,1570,1570,6395
|
|
20230801,181800,274618726,1570,1570,1570,1570,0
|
|
20230801,181700,274618726,1570,1570,1570,1570,0
|
|
20230801,181600,274618726,1570,1570,1570,1570,0
|
|
20230801,181500,274618726,1570,1570,1570,1570,0
|
|
20230801,181400,274618726,1570,1570,1570,1570,0
|
|
20230801,181300,274618726,1570,1570,1570,1570,0
|
|
20230801,181200,274618726,1570,1570,1570,1570,0
|
|
20230801,181100,274618726,1570,1570,1570,1570,0
|
|
20230801,181000,274618726,1570,1570,1570,1570,0
|
|
20230801,180900,274618726,1570,1570,1570,1570,0
|
|
20230801,180800,274618726,1570,1570,1570,1570,0
|
|
20230801,180700,274618726,1570,1570,1570,1570,0
|
|
20230801,180600,274618726,1570,1570,1570,1570,0
|
|
20230801,180500,274618726,1570,1570,1570,1570,0
|
|
20230801,180400,274618726,1570,1570,1570,1570,0
|
|
20230801,180300,274618726,1570,1570,1570,1570,0
|
|
20230801,180200,274618726,1570,1570,1570,1570,0
|
|
20230801,180100,274618726,1570,1570,1570,1570,0
|
|
20230801,180000,274618726,1570,1570,1570,1570,0
|
|
20230801,175900,274618726,1570,1570,1570,1570,0
|
|
20230801,175800,274618726,1570,1570,1570,1570,0
|
|
20230801,175700,274618726,1570,1570,1570,1570,0
|
|
20230801,175600,274618726,1570,1570,1570,1570,0
|
|
20230801,175500,274618726,1570,1570,1570,1570,0
|
|
20230801,175400,274618726,1570,1570,1570,1570,0
|
|
20230801,175300,274618726,1570,1570,1570,1570,0
|
|
20230801,175200,274618726,1570,1570,1570,1570,0
|
|
20230801,175100,274618726,1570,1570,1570,1570,0
|
|
20230801,175000,274618726,1570,1570,1570,1570,0
|
|
20230801,174900,274618726,1570,1570,1570,1570,6395
|
|
20230801,174800,274618726,1570,1570,1570,1570,0
|
|
20230801,174700,274618726,1570,1570,1570,1570,0
|
|
20230801,174600,274618726,1570,1570,1570,1570,0
|
|
20230801,174500,274618726,1570,1570,1570,1570,0
|
|
20230801,174400,274618726,1570,1570,1570,1570,0
|
|
20230801,174300,274618726,1570,1570,1570,1570,0
|
|
20230801,174200,274618726,1570,1570,1570,1570,0
|
|
20230801,174100,274618726,1570,1570,1570,1570,0
|
|
20230801,174000,274618726,1570,1570,1570,1570,0
|
|
20230801,173900,274618726,1570,1570,1570,1570,0
|
|
20230801,173800,274618726,1570,1570,1570,1570,0
|
|
20230801,173700,274618726,1570,1570,1570,1570,0
|
|
20230801,173600,274618726,1570,1570,1570,1570,0
|
|
20230801,173500,274618726,1570,1570,1570,1570,0
|
|
20230801,173400,274618726,1570,1570,1570,1570,0
|
|
20230801,173300,274618726,1570,1570,1570,1570,0
|
|
20230801,173200,274618726,1570,1570,1570,1570,0
|
|
20230801,173100,274618726,1570,1570,1570,1570,0
|
|
20230801,173000,274618726,1570,1570,1570,1570,0
|
|
20230801,172900,274618726,1570,1570,1570,1570,0
|
|
20230801,172800,274618726,1570,1570,1570,1570,0
|
|
20230801,172700,274618726,1570,1570,1570,1570,0
|
|
20230801,172600,274618726,1570,1570,1570,1570,0
|
|
20230801,172500,274618726,1570,1570,1570,1570,0
|
|
20230801,172400,274618726,1570,1570,1570,1570,0
|
|
20230801,172300,274618726,1570,1570,1570,1570,0
|
|
20230801,172200,274618726,1570,1570,1570,1570,0
|
|
20230801,172100,274618726,1570,1570,1570,1570,0
|
|
20230801,172000,274618726,1570,1570,1570,1570,0
|
|
20230801,171900,274618726,1570,1570,1570,1570,6395
|
|
20230801,171800,274618726,1570,1570,1570,1570,0
|
|
20230801,171700,274618726,1570,1570,1570,1570,0
|
|
20230801,171600,274618726,1570,1570,1570,1570,0
|
|
20230801,171500,274618726,1570,1570,1570,1570,0
|
|
20230801,171400,274618726,1570,1570,1570,1570,0
|
|
20230801,171300,274618726,1570,1570,1570,1570,0
|
|
20230801,171200,274618726,1570,1570,1570,1570,0
|
|
20230801,171100,274618726,1570,1570,1570,1570,0
|
|
20230801,171000,274618726,1570,1570,1570,1570,0
|
|
20230801,170900,274618726,1570,1570,1570,1570,0
|
|
20230801,170800,274618726,1570,1570,1570,1570,0
|
|
20230801,170700,274618726,1570,1570,1570,1570,0
|
|
20230801,170600,274618726,1570,1570,1570,1570,0
|
|
20230801,170500,274618726,1570,1570,1570,1570,0
|
|
20230801,170400,274618726,1570,1570,1570,1570,0
|
|
20230801,170300,274618726,1570,1570,1570,1570,0
|
|
20230801,170200,274618726,1570,1570,1570,1570,0
|
|
20230801,170100,274618726,1570,1570,1570,1570,0
|
|
20230801,170000,274618726,1570,1570,1570,1570,0
|
|
20230801,165900,274618726,1570,1570,1570,1570,0
|
|
20230801,165800,274618726,1570,1570,1570,1570,0
|
|
20230801,165700,274618726,1570,1570,1570,1570,0
|
|
20230801,165600,274618726,1570,1570,1570,1570,0
|
|
20230801,165500,274618726,1570,1570,1570,1570,0
|
|
20230801,165400,274618726,1570,1570,1570,1570,0
|
|
20230801,165300,274618726,1570,1570,1570,1570,0
|
|
20230801,165200,274618726,1570,1570,1570,1570,0
|
|
20230801,165100,274618726,1570,1570,1570,1570,0
|
|
20230801,165000,274618726,1570,1570,1570,1570,0
|
|
20230801,164900,274618726,1570,1570,1570,1570,6395
|
|
20230801,164800,274618726,1570,1570,1570,1570,0
|
|
20230801,164700,274618726,1570,1570,1570,1570,0
|
|
20230801,164600,274618726,1570,1570,1570,1570,0
|
|
20230801,164500,274618726,1570,1570,1570,1570,0
|
|
20230801,164400,274618726,1570,1570,1570,1570,0
|
|
20230801,164300,274618726,1570,1570,1570,1570,0
|
|
20230801,164200,274618726,1570,1570,1570,1570,0
|
|
20230801,164100,274618726,1570,1570,1570,1570,0
|
|
20230801,164000,274618726,1570,1570,1570,1570,0
|
|
20230801,163900,274618726,1570,1570,1570,1570,0
|
|
20230801,163800,274618726,1570,1570,1570,1570,0
|
|
20230801,163700,274618726,1570,1570,1570,1570,0
|
|
20230801,163600,274618726,1570,1570,1570,1570,0
|
|
20230801,163500,274618726,1570,1570,1570,1570,0
|
|
20230801,163400,274618726,1570,1570,1570,1570,0
|
|
20230801,163300,274618726,1570,1570,1570,1570,0
|
|
20230801,163200,274618726,1570,1570,1570,1570,0
|
|
20230801,163100,274618726,1570,1570,1570,1570,0
|
|
20230801,163000,274618726,1570,1570,1570,1570,0
|
|
20230801,162900,274618726,1570,1570,1570,1570,0
|
|
20230801,162800,274618726,1570,1570,1570,1570,0
|
|
20230801,162700,274618726,1570,1570,1570,1570,0
|
|
20230801,162600,274618726,1570,1570,1570,1570,0
|
|
20230801,162500,274618726,1570,1570,1570,1570,0
|
|
20230801,162400,274618726,1570,1570,1570,1570,0
|
|
20230801,162300,274618726,1570,1570,1570,1570,0
|
|
20230801,162200,274618726,1570,1570,1570,1570,0
|
|
20230801,162100,274618726,1570,1570,1570,1570,0
|
|
20230801,162000,274618726,1570,1570,1570,1570,0
|
|
20230801,161900,274618726,1570,1570,1570,1570,6395
|
|
20230801,161800,274618726,1570,1570,1570,1570,0
|
|
20230801,161700,274618726,1570,1570,1570,1570,0
|
|
20230801,161600,274618726,1570,1570,1570,1570,0
|
|
20230801,161500,274618726,1570,1570,1570,1570,0
|
|
20230801,161400,274618726,1570,1570,1570,1570,0
|
|
20230801,161300,274618726,1570,1570,1570,1570,0
|
|
20230801,161200,274618726,1570,1570,1570,1570,0
|
|
20230801,161100,274618726,1570,1570,1570,1570,0
|
|
20230801,161000,274618726,1570,1570,1570,1570,0
|
|
20230801,160900,274618726,1570,1570,1570,1570,0
|
|
20230801,160800,274618726,1570,1570,1570,1570,0
|
|
20230801,160700,274618726,1570,1570,1570,1570,0
|
|
20230801,160600,274618726,1570,1570,1570,1570,0
|
|
20230801,160500,274618726,1570,1570,1570,1570,0
|
|
20230801,160400,274618726,1570,1570,1570,1570,0
|
|
20230801,160300,274618726,1570,1570,1570,1570,0
|
|
20230801,160200,274618726,1570,1570,1570,1570,0
|
|
20230801,160100,274618726,1570,1570,1570,1570,0
|
|
20230801,160000,274618726,1570,1570,1570,1570,0
|
|
20230801,155900,274618726,1570,1570,1570,1570,0
|
|
20230801,155800,274618726,1570,1570,1570,1570,0
|
|
20230801,155700,274618726,1570,1570,1570,1570,0
|
|
20230801,155600,274618726,1570,1570,1570,1570,0
|
|
20230801,155500,274618726,1570,1570,1570,1570,0
|
|
20230801,155400,274618726,1570,1570,1570,1570,0
|
|
20230801,155300,274618726,1570,1570,1570,1570,0
|
|
20230801,155200,274618726,1570,1570,1570,1570,0
|
|
20230801,155100,274618726,1570,1570,1570,1570,0
|
|
20230801,155000,274618726,1570,1570,1570,1570,0
|
|
20230801,154900,274618726,1570,1570,1570,1570,6395
|
|
20230801,154800,274618726,1570,1570,1570,1570,0
|
|
20230801,154700,274618726,1570,1570,1570,1570,0
|
|
20230801,154600,274618726,1570,1570,1570,1570,0
|
|
20230801,154500,274618726,1570,1570,1570,1570,0
|
|
20230801,154400,274618726,1570,1570,1570,1570,0
|
|
20230801,154300,274618726,1570,1570,1570,1570,0
|
|
20230801,154200,274618726,1570,1570,1570,1570,0
|
|
20230801,154100,274618726,1570,1570,1570,1570,0
|
|
20230801,154000,274618726,1570,1570,1570,1570,0
|
|
20230801,153900,274618726,1570,1570,1570,1570,0
|
|
20230801,153800,274618726,1570,1570,1570,1570,0
|
|
20230801,153700,274618726,1570,1570,1570,1570,0
|
|
20230801,153600,274618726,1570,1570,1570,1570,0
|
|
20230801,153500,274618726,1570,1570,1570,1570,0
|
|
20230801,153400,274618726,1570,1570,1570,1570,0
|
|
20230801,153300,274618726,1570,1570,1570,1570,0
|
|
20230801,153200,274618726,1570,1570,1570,1570,0
|
|
20230801,153100,274618726,1570,1570,1570,1570,0
|
|
20230801,153000,274618726,1570,1570,1570,1570,6395
|
|
20230801,152900,264578576,1586,1586,1586,1586,0
|
|
20230801,152800,264578576,1586,1586,1586,1586,0
|
|
20230801,152700,264578576,1586,1586,1586,1586,0
|
|
20230801,152600,264578576,1586,1586,1586,1586,0
|
|
20230801,152500,264578576,1586,1586,1586,1586,0
|
|
20230801,152400,264578576,1586,1586,1586,1586,0
|
|
20230801,152300,264578576,1586,1586,1586,1586,0
|
|
20230801,152200,264578576,1586,1586,1586,1586,0
|
|
20230801,152100,264578576,1586,1586,1586,1586,0
|
|
20230801,152000,264578576,1586,1586,1586,1586,0
|
|
20230801,151900,264578576,1586,1582,1586,1582,38
|
|
20230801,151800,264518416,1586,1586,1586,1586,7
|
|
20230801,151700,264507314,1582,1582,1582,1582,36
|
|
20230801,151600,264450362,1586,1585,1586,1585,2
|
|
20230801,151500,264447191,1584,1584,1584,1584,0
|
|
20230801,151400,264447191,1584,1583,1584,1583,1780
|
|
20230801,151300,261628500,1582,1582,1582,1582,1524
|
|
20230801,151200,259217532,1572,1572,1572,1572,0
|
|
20230801,151100,259217532,1572,1572,1572,1572,110
|
|
20230801,151000,259044612,1582,1582,1582,1582,0
|
|
20230801,150900,259044612,1582,1583,1583,1570,3006
|
|
20230801,150800,254321089,1570,1576,1576,1570,4000
|
|
20230801,150700,248035617,1575,1575,1575,1575,0
|
|
20230801,150600,248035617,1575,1583,1583,1575,8000
|
|
20230801,150500,235425947,1585,1585,1585,1585,100
|
|
20230801,150400,235267447,1587,1587,1587,1587,0
|
|
20230801,150300,235267447,1587,1587,1587,1587,0
|
|
20230801,150200,235267447,1587,1582,1587,1582,2460
|
|
20230801,150100,231375708,1585,1582,1585,1582,3969
|
|
20230801,150000,225089753,1582,1582,1582,1582,2
|
|
20230801,145900,225086589,1577,1577,1577,1577,3125
|
|
20230801,145800,220158464,1582,1582,1582,1582,0
|
|
20230801,145700,220158464,1582,1582,1582,1582,4
|
|
20230801,145600,220152136,1576,1576,1576,1576,0
|
|
20230801,145500,220152136,1576,1576,1576,1576,1000
|
|
20230801,145400,218576136,1583,1583,1583,1583,0
|
|
20230801,145300,218576136,1583,1583,1583,1583,2
|
|
20230801,145200,218572970,1584,1584,1584,1584,10
|
|
20230801,145100,218557130,1584,1584,1584,1584,0
|
|
20230801,145000,218557130,1584,1584,1584,1584,0
|
|
20230801,144900,218557130,1584,1584,1584,1584,51
|
|
20230801,144800,218476346,1584,1584,1584,1584,5
|
|
20230801,144700,218468426,1579,1579,1579,1579,0
|
|
20230801,144600,218468426,1579,1579,1579,1579,711
|
|
20230801,144500,217345757,1579,1579,1579,1579,0
|
|
20230801,144400,217345757,1579,1579,1579,1579,0
|
|
20230801,144300,217345757,1579,1579,1579,1579,2
|
|
20230801,144200,217342599,1579,1579,1579,1579,0
|
|
20230801,144100,217342599,1579,1579,1579,1579,50
|
|
20230801,144000,217263649,1579,1579,1579,1579,0
|
|
20230801,143900,217263649,1579,1579,1579,1579,0
|
|
20230801,143800,217263649,1579,1579,1579,1579,0
|
|
20230801,143700,217263649,1579,1579,1579,1579,8
|
|
20230801,143600,217251017,1579,1579,1579,1579,88
|
|
20230801,143500,217112065,1579,1579,1579,1579,284
|
|
20230801,143400,216663629,1579,1579,1579,1579,1
|
|
20230801,143300,216662050,1573,1573,1573,1573,0
|
|
20230801,143200,216662050,1573,1573,1573,1573,0
|
|
20230801,143100,216662050,1573,1573,1573,1573,160
|
|
20230801,143000,216410370,1579,1579,1579,1579,0
|
|
20230801,142900,216410370,1579,1579,1579,1579,1
|
|
20230801,142800,216408791,1573,1573,1573,1573,0
|
|
20230801,142700,216408791,1573,1573,1573,1573,0
|
|
20230801,142600,216408791,1573,1573,1573,1573,0
|
|
20230801,142500,216408791,1573,1573,1573,1573,0
|
|
20230801,142400,216408791,1573,1577,1577,1573,1791
|
|
20230801,142300,213589867,1580,1580,1580,1580,0
|
|
20230801,142200,213589867,1580,1580,1580,1580,0
|
|
20230801,142100,213589867,1580,1580,1580,1580,0
|
|
20230801,142000,213589867,1580,1579,1580,1579,2
|
|
20230801,141900,213586708,1577,1577,1577,1577,0
|
|
20230801,141800,213586708,1577,1577,1577,1577,76
|
|
20230801,141700,213466856,1577,1577,1577,1577,0
|
|
20230801,141600,213466856,1577,1577,1577,1577,0
|
|
20230801,141500,213466856,1577,1577,1577,1577,438
|
|
20230801,141400,212776130,1578,1578,1578,1578,800
|
|
20230801,141300,211513730,1584,1584,1584,1584,0
|
|
20230801,141200,211513730,1584,1584,1584,1584,0
|
|
20230801,141100,211513730,1584,1584,1584,1584,0
|
|
20230801,141000,211513730,1584,1584,1584,1584,1
|
|
20230801,140900,211512146,1586,1586,1586,1586,0
|
|
20230801,140800,211512146,1586,1586,1586,1586,0
|
|
20230801,140700,211512146,1586,1586,1586,1586,0
|
|
20230801,140600,211512146,1586,1586,1586,1586,0
|
|
20230801,140500,211512146,1586,1586,1586,1586,0
|
|
20230801,140400,211512146,1586,1586,1586,1586,1
|
|
20230801,140300,211510560,1577,1577,1577,1577,66
|
|
20230801,140200,211406478,1576,1575,1576,1575,714
|
|
20230801,140100,210281864,1571,1571,1571,1571,170
|
|
20230801,140000,210014794,1571,1571,1571,1571,250
|
|
20230801,135900,209622044,1575,1575,1575,1575,0
|
|
20230801,135800,209622044,1575,1575,1575,1575,0
|
|
20230801,135700,209622044,1575,1570,1575,1570,41
|
|
20230801,135600,209557669,1575,1575,1575,1575,0
|
|
20230801,135500,209557669,1575,1575,1575,1575,0
|
|
20230801,135400,209557669,1575,1575,1575,1575,0
|
|
20230801,135300,209557669,1575,1575,1575,1575,0
|
|
20230801,135200,209557669,1575,1575,1575,1575,4
|
|
20230801,135100,209551369,1571,1571,1571,1571,1458
|
|
20230801,135000,207260851,1570,1570,1570,1570,0
|
|
20230801,134900,207260851,1570,1570,1570,1570,1190
|
|
20230801,134800,205392551,1568,1568,1568,1568,0
|
|
20230801,134700,205392551,1568,1571,1571,1568,660
|
|
20230801,134600,204356320,1571,1571,1571,1571,1
|
|
20230801,134500,204354749,1571,1571,1571,1571,0
|
|
20230801,134400,204354749,1571,1571,1571,1571,0
|
|
20230801,134300,204354749,1571,1573,1573,1571,350
|
|
20230801,134200,203804799,1573,1573,1573,1573,0
|
|
20230801,134100,203804799,1573,1573,1573,1573,3153
|
|
20230801,134000,198845130,1573,1573,1573,1573,0
|
|
20230801,133900,198845130,1573,1573,1573,1573,375
|
|
20230801,133800,198255255,1574,1574,1574,1574,2
|
|
20230801,133700,198252107,1575,1575,1575,1575,0
|
|
20230801,133600,198252107,1575,1575,1575,1575,8
|
|
20230801,133500,198239507,1575,1575,1575,1575,3
|
|
20230801,133400,198234782,1572,1572,1572,1572,360
|
|
20230801,133300,197668862,1572,1572,1572,1572,155
|
|
20230801,133200,197425202,1572,1572,1572,1572,0
|
|
20230801,133100,197425202,1572,1572,1572,1572,0
|
|
20230801,133000,197425202,1572,1572,1572,1572,0
|
|
20230801,132900,197425202,1572,1572,1572,1572,0
|
|
20230801,132800,197425202,1572,1572,1572,1572,0
|
|
20230801,132700,197425202,1572,1573,1573,1572,2000
|
|
20230801,132600,194281102,1572,1573,1573,1572,300
|
|
20230801,132500,193809392,1572,1573,1574,1572,2645
|
|
20230801,132400,189649799,1573,1575,1575,1572,1467
|
|
20230801,132300,187340866,1576,1576,1576,1576,43
|
|
20230801,132200,187273098,1576,1577,1578,1576,454
|
|
20230801,132100,186557154,1578,1578,1578,1577,29
|
|
20230801,132000,186511404,1578,1579,1579,1578,329
|
|
20230801,131900,185992239,1580,1582,1582,1580,14
|
|
20230801,131800,185970117,1582,1582,1582,1582,0
|
|
20230801,131700,185970117,1582,1582,1582,1582,400
|
|
20230801,131600,185337317,1580,1580,1580,1579,2540
|
|
20230801,131500,181324230,1580,1580,1580,1580,0
|
|
20230801,131400,181324230,1580,1580,1580,1580,0
|
|
20230801,131300,181324230,1580,1580,1580,1580,103
|
|
20230801,131200,181161490,1581,1581,1581,1581,447
|
|
20230801,131100,180454783,1581,1581,1581,1581,1
|
|
20230801,131000,180453202,1581,1581,1581,1581,1
|
|
20230801,130900,180451621,1582,1582,1582,1582,30
|
|
20230801,130800,180404161,1583,1583,1583,1583,0
|
|
20230801,130700,180404161,1583,1583,1583,1583,1
|
|
20230801,130600,180402578,1584,1584,1584,1584,1
|
|
20230801,130500,180400994,1585,1585,1585,1585,50
|
|
20230801,130400,180321744,1585,1584,1585,1584,50
|
|
20230801,130300,180242528,1582,1582,1582,1582,0
|
|
20230801,130200,180242528,1582,1582,1582,1582,0
|
|
20230801,130100,180242528,1582,1582,1582,1582,0
|
|
20230801,130000,180242528,1582,1582,1582,1582,8
|
|
20230801,125900,180229872,1581,1582,1582,1581,7
|
|
20230801,125800,180218799,1582,1582,1582,1582,800
|
|
20230801,125700,178953199,1582,1582,1582,1582,0
|
|
20230801,125600,178953199,1582,1581,1582,1581,558
|
|
20230801,125500,178070996,1582,1583,1583,1582,62
|
|
20230801,125400,177972911,1583,1583,1583,1583,0
|
|
20230801,125300,177972911,1583,1583,1583,1583,0
|
|
20230801,125200,177972911,1583,1583,1583,1583,2295
|
|
20230801,125100,174339926,1583,1583,1583,1583,0
|
|
20230801,125000,174339926,1583,1583,1583,1583,507
|
|
20230801,124900,173537345,1583,1583,1583,1583,149
|
|
20230801,124800,173301478,1585,1585,1585,1585,0
|
|
20230801,124700,173301478,1585,1585,1585,1585,0
|
|
20230801,124600,173301478,1585,1585,1585,1585,110
|
|
20230801,124500,173127128,1585,1588,1588,1585,3
|
|
20230801,124400,173122367,1583,1583,1583,1583,3
|
|
20230801,124300,173117618,1583,1583,1583,1583,0
|
|
20230801,124200,173117618,1583,1583,1583,1583,1
|
|
20230801,124100,173116035,1588,1588,1588,1588,0
|
|
20230801,124000,173116035,1588,1586,1588,1586,1598
|
|
20230801,123900,170581597,1586,1586,1586,1586,293
|
|
20230801,123800,170116899,1583,1583,1583,1583,1
|
|
20230801,123700,170115316,1584,1584,1584,1584,0
|
|
20230801,123600,170115316,1584,1584,1584,1584,53
|
|
20230801,123500,170031364,1583,1586,1586,1583,631
|
|
20230801,123400,169030601,1586,1585,1586,1585,4
|
|
20230801,123300,169024259,1581,1581,1581,1581,1
|
|
20230801,123200,169022678,1585,1583,1585,1583,152
|
|
20230801,123100,168782044,1582,1585,1585,1582,61
|
|
20230801,123000,168685362,1582,1583,1586,1582,330
|
|
20230801,122900,168162767,1586,1582,1586,1582,5
|
|
20230801,122800,168154841,1583,1582,1583,1582,1013
|
|
20230801,122700,166551264,1581,1581,1581,1581,0
|
|
20230801,122600,166551264,1581,1581,1581,1581,20
|
|
20230801,122500,166519644,1581,1582,1584,1580,1867
|
|
20230801,122400,163564437,1582,1579,1583,1579,9
|
|
20230801,122300,163550200,1583,1581,1583,1581,813
|
|
20230801,122200,162264060,1578,1578,1578,1578,0
|
|
20230801,122100,162264060,1578,1578,1578,1578,0
|
|
20230801,122000,162264060,1578,1581,1581,1578,4
|
|
20230801,121900,162257739,1578,1578,1578,1578,1
|
|
20230801,121800,162256161,1582,1582,1582,1582,0
|
|
20230801,121700,162256161,1582,1582,1582,1582,0
|
|
20230801,121600,162256161,1582,1582,1582,1582,0
|
|
20230801,121500,162256161,1582,1582,1582,1582,0
|
|
20230801,121400,162256161,1582,1582,1582,1582,0
|
|
20230801,121300,162256161,1582,1582,1582,1582,0
|
|
20230801,121200,162256161,1582,1582,1582,1582,2810
|
|
20230801,121100,157810741,1582,1582,1582,1582,1
|
|
20230801,121000,157809159,1582,1582,1582,1582,1
|
|
20230801,120900,157807577,1580,1580,1580,1580,0
|
|
20230801,120800,157807577,1580,1580,1580,1580,1376
|
|
20230801,120700,155633497,1580,1580,1580,1580,0
|
|
20230801,120600,155633497,1580,1580,1580,1580,0
|
|
20230801,120500,155633497,1580,1580,1582,1580,835
|
|
20230801,120400,154313939,1580,1580,1580,1580,0
|
|
20230801,120300,154313939,1580,1580,1580,1580,4
|
|
20230801,120200,154307619,1577,1578,1578,1577,461
|
|
20230801,120100,153580358,1581,1581,1581,1581,12
|
|
20230801,120000,153561386,1581,1581,1581,1581,0
|
|
20230801,115900,153561386,1581,1581,1581,1581,0
|
|
20230801,115800,153561386,1581,1581,1581,1581,209
|
|
20230801,115700,153230957,1572,1572,1572,1572,0
|
|
20230801,115600,153230957,1572,1572,1572,1572,0
|
|
20230801,115500,153230957,1572,1581,1581,1572,6032
|
|
20230801,115400,143742160,1578,1578,1578,1578,178
|
|
20230801,115300,143461276,1580,1580,1580,1580,1
|
|
20230801,115200,143459696,1581,1581,1581,1581,0
|
|
20230801,115100,143459696,1581,1581,1581,1581,31
|
|
20230801,115000,143410685,1581,1581,1581,1581,50
|
|
20230801,114900,143331635,1577,1577,1577,1577,466
|
|
20230801,114800,142596753,1582,1582,1582,1582,10
|
|
20230801,114700,142580933,1581,1581,1581,1581,30
|
|
20230801,114600,142533503,1581,1581,1581,1581,0
|
|
20230801,114500,142533503,1581,1581,1581,1581,0
|
|
20230801,114400,142533503,1581,1581,1581,1581,50
|
|
20230801,114300,142454453,1574,1576,1576,1574,2723
|
|
20230801,114200,138167223,1575,1575,1575,1575,0
|
|
20230801,114100,138167223,1575,1575,1575,1575,50
|
|
20230801,114000,138088473,1573,1580,1580,1573,2990
|
|
20230801,113900,133377289,1577,1577,1577,1577,0
|
|
20230801,113800,133377289,1577,1577,1577,1577,251
|
|
20230801,113700,132981462,1575,1575,1575,1575,0
|
|
20230801,113600,132981462,1575,1585,1585,1575,2000
|
|
20230801,113500,129830141,1589,1589,1589,1589,10
|
|
20230801,113400,129814251,1589,1589,1589,1589,0
|
|
20230801,113300,129814251,1589,1589,1589,1589,1
|
|
20230801,113200,129812662,1589,1589,1589,1589,0
|
|
20230801,113100,129812662,1589,1589,1589,1588,1513
|
|
20230801,113000,127408839,1589,1589,1589,1589,204
|
|
20230801,112900,127084683,1579,1580,1580,1579,1935
|
|
20230801,112800,124028992,1575,1584,1584,1575,994
|
|
20230801,112700,122461644,1590,1590,1590,1590,2
|
|
20230801,112600,122458464,1586,1588,1588,1586,2
|
|
20230801,112500,122455290,1590,1582,1590,1575,3701
|
|
20230801,112400,116600480,1582,1581,1582,1575,5165
|
|
20230801,112300,108439477,1581,1584,1584,1581,3396
|
|
20230801,112200,103068600,1582,1582,1582,1582,161
|
|
20230801,112100,102813898,1583,1586,1586,1583,1448
|
|
20230801,112000,100518665,1586,1586,1586,1586,1
|
|
20230801,111900,100517079,1586,1586,1586,1586,1548
|
|
20230801,111800,98061951,1587,1587,1587,1587,100
|
|
20230801,111700,97903251,1587,1587,1587,1587,10
|
|
20230801,111600,97887381,1586,1586,1586,1586,0
|
|
20230801,111500,97887381,1586,1589,1589,1585,7769
|
|
20230801,111400,85563199,1588,1589,1589,1588,622
|
|
20230801,111300,84575456,1588,1589,1589,1588,3733
|
|
20230801,111200,78646019,1591,1591,1591,1590,1556
|
|
20230801,111100,76171727,1591,1591,1591,1591,484
|
|
20230801,111000,75401683,1591,1593,1593,1591,3692
|
|
20230801,110900,69526464,1595,1595,1595,1595,0
|
|
20230801,110800,69526464,1595,1591,1595,1591,102
|
|
20230801,110700,69364174,1595,1591,1595,1590,2071
|
|
20230801,110600,66070531,1591,1595,1595,1591,2294
|
|
20230801,110500,62418559,1592,1592,1592,1592,1
|
|
20230801,110400,62416967,1595,1595,1595,1595,0
|
|
20230801,110300,62416967,1595,1595,1595,1595,106
|
|
20230801,110200,62247897,1595,1595,1595,1595,277
|
|
20230801,110100,61806082,1595,1596,1596,1595,686
|
|
20230801,110000,60711341,1597,1597,1597,1597,144
|
|
20230801,105900,60481373,1597,1597,1597,1597,522
|
|
20230801,105800,59647739,1599,1599,1599,1599,0
|
|
20230801,105700,59647739,1599,1599,1599,1599,0
|
|
20230801,105600,59647739,1599,1599,1599,1599,2
|
|
20230801,105500,59644541,1600,1600,1600,1600,0
|
|
20230801,105400,59644541,1600,1600,1600,1600,3
|
|
20230801,105300,59639741,1600,1600,1600,1597,222
|
|
20230801,105200,59285141,1600,1600,1600,1600,10
|
|
20230801,105100,59269141,1597,1597,1597,1597,375
|
|
20230801,105000,58670266,1599,1599,1599,1599,300
|
|
20230801,104900,58190566,1599,1599,1599,1599,0
|
|
20230801,104800,58190566,1599,1597,1599,1597,174
|
|
20230801,104700,57912680,1600,1600,1600,1600,7
|
|
20230801,104600,57901480,1597,1597,1597,1597,0
|
|
20230801,104500,57901480,1597,1597,1597,1597,125
|
|
20230801,104400,57701855,1601,1601,1601,1601,2
|
|
20230801,104300,57698653,1602,1602,1602,1602,0
|
|
20230801,104200,57698653,1602,1602,1602,1602,0
|
|
20230801,104100,57698653,1602,1602,1602,1602,82
|
|
20230801,104000,57567289,1603,1603,1603,1603,84
|
|
20230801,103900,57432637,1604,1604,1604,1604,0
|
|
20230801,103800,57432637,1604,1604,1604,1604,118
|
|
20230801,103700,57243365,1605,1597,1605,1597,76
|
|
20230801,103600,57121915,1597,1597,1597,1597,0
|
|
20230801,103500,57121915,1597,1597,1597,1597,802
|
|
20230801,103400,55841121,1605,1605,1605,1605,0
|
|
20230801,103300,55841121,1605,1605,1605,1605,0
|
|
20230801,103200,55841121,1605,1605,1605,1605,0
|
|
20230801,103100,55841121,1605,1605,1605,1605,0
|
|
20230801,103000,55841121,1605,1605,1605,1605,6
|
|
20230801,102900,55831491,1596,1596,1596,1596,165
|
|
20230801,102800,55568151,1605,1605,1605,1605,0
|
|
20230801,102700,55568151,1605,1605,1605,1605,0
|
|
20230801,102600,55568151,1605,1605,1605,1605,0
|
|
20230801,102500,55568151,1605,1605,1605,1605,5
|
|
20230801,102400,55560126,1596,1605,1605,1596,398
|
|
20230801,102300,54924891,1596,1596,1596,1596,2496
|
|
20230801,102200,50941275,1606,1606,1606,1606,3
|
|
20230801,102100,50936457,1610,1610,1610,1610,0
|
|
20230801,102000,50936457,1610,1610,1610,1610,0
|
|
20230801,101900,50936457,1610,1610,1610,1610,0
|
|
20230801,101800,50936457,1610,1610,1610,1610,0
|
|
20230801,101700,50936457,1610,1610,1610,1610,0
|
|
20230801,101600,50936457,1610,1610,1610,1610,0
|
|
20230801,101500,50936457,1610,1610,1610,1610,0
|
|
20230801,101400,50936457,1610,1610,1610,1610,0
|
|
20230801,101300,50936457,1610,1610,1610,1610,0
|
|
20230801,101200,50936457,1610,1609,1610,1609,1279
|
|
20230801,101100,48877928,1609,1609,1609,1609,239
|
|
20230801,101000,48493377,1607,1607,1607,1607,50
|
|
20230801,100900,48413027,1607,1606,1607,1606,1145
|
|
20230801,100800,46574154,1606,1602,1606,1602,400
|
|
20230801,100700,45933115,1596,1596,1596,1596,400
|
|
20230801,100600,45294715,1598,1595,1598,1595,1334
|
|
20230801,100500,43163214,1597,1602,1602,1597,6
|
|
20230801,100400,43153611,1599,1601,1601,1599,3
|
|
20230801,100300,43148811,1602,1602,1602,1602,0
|
|
20230801,100200,43148811,1602,1602,1602,1602,0
|
|
20230801,100100,43148811,1602,1602,1602,1602,0
|
|
20230801,100000,43148811,1602,1602,1602,1602,19
|
|
20230801,095900,43118373,1603,1604,1604,1603,2
|
|
20230801,095800,43115166,1606,1605,1606,1605,100
|
|
20230801,095700,42954567,1606,1605,1606,1605,5
|
|
20230801,095600,42946538,1605,1605,1605,1605,1
|
|
20230801,095500,42944933,1606,1606,1606,1606,5
|
|
20230801,095400,42936903,1605,1605,1605,1605,2
|
|
20230801,095300,42933693,1606,1602,1606,1596,10
|
|
20230801,095200,42917686,1608,1608,1608,1608,5
|
|
20230801,095100,42909646,1608,1603,1608,1603,359
|
|
20230801,095000,42334149,1609,1609,1609,1609,0
|
|
20230801,094900,42334149,1609,1609,1609,1609,0
|
|
20230801,094800,42334149,1609,1606,1610,1604,517
|
|
20230801,094700,41504828,1607,1608,1608,1607,48
|
|
20230801,094600,41427647,1610,1610,1610,1610,0
|
|
20230801,094500,41427647,1610,1610,1610,1610,0
|
|
20230801,094400,41427647,1610,1610,1610,1610,0
|
|
20230801,094300,41427647,1610,1610,1610,1610,51
|
|
20230801,094200,41345537,1610,1610,1610,1610,0
|
|
20230801,094100,41345537,1610,1610,1610,1610,1
|
|
20230801,094000,41343927,1610,1610,1610,1610,84
|
|
20230801,093900,41208687,1610,1610,1610,1610,500
|
|
20230801,093800,40403687,1610,1610,1610,1610,430
|
|
20230801,093700,39711387,1608,1608,1608,1608,0
|
|
20230801,093600,39711387,1608,1608,1608,1608,30
|
|
20230801,093500,39663147,1610,1608,1610,1608,101
|
|
20230801,093400,39500737,1610,1610,1610,1610,10
|
|
20230801,093300,39484637,1610,1610,1610,1610,1
|
|
20230801,093200,39483027,1610,1610,1610,1610,302
|
|
20230801,093100,38996807,1610,1610,1610,1610,445
|
|
20230801,093000,38280357,1610,1610,1610,1610,880
|
|
20230801,092900,36863557,1612,1612,1612,1612,40
|
|
20230801,092800,36799077,1612,1612,1612,1612,628
|
|
20230801,092700,35786741,1613,1613,1613,1613,50
|
|
20230801,092600,35706091,1613,1612,1613,1612,39
|
|
20230801,092500,35643193,1612,1610,1612,1610,1903
|
|
20230801,092400,32575866,1611,1611,1611,1611,1350
|
|
20230801,092300,30401016,1611,1612,1612,1611,294
|
|
20230801,092200,29927089,1613,1611,1613,1611,1134
|
|
20230801,092100,28098946,1610,1610,1610,1610,2612
|
|
20230801,092000,23893626,1608,1608,1608,1608,967
|
|
20230801,091900,22338690,1608,1607,1609,1607,1164
|
|
20230801,091800,20466420,1606,1605,1606,1605,633
|
|
20230801,091700,19450400,1605,1605,1605,1605,0
|
|
20230801,091600,19450400,1605,1605,1605,1605,0
|
|
20230801,091500,19450400,1605,1605,1605,1605,82
|
|
20230801,091400,19318790,1605,1604,1605,1604,172
|
|
20230801,091300,19042833,1604,1603,1604,1603,552
|
|
20230801,091200,18157926,1603,1603,1603,1603,0
|
|
20230801,091100,18157926,1603,1603,1603,1603,6
|
|
20230801,091000,18148308,1600,1600,1600,1600,246
|
|
20230801,090900,17754708,1602,1602,1602,1602,100
|
|
20230801,090800,17594508,1602,1600,1602,1600,114
|
|
20230801,090700,17412049,1599,1596,1599,1596,140
|
|
20230801,090600,17188375,1596,1596,1596,1596,0
|
|
20230801,090500,17188375,1596,1596,1596,1596,0
|
|
20230801,090400,17188375,1596,1596,1596,1596,0
|
|
20230801,090300,17188375,1596,1587,1596,1587,103
|
|
20230801,090200,17024896,1587,1594,1596,1587,5439
|
|
20230801,090100,8392120,1594,1582,1594,1582,2135
|
|
20230801,090000,4989530,1594,1580,1594,1580,3157
|