592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184900,252441110,1577,1577,1577,1577,7678
|
|
20230802,184800,252441110,1577,1577,1577,1577,0
|
|
20230802,184700,252441110,1577,1577,1577,1577,0
|
|
20230802,184600,252441110,1577,1577,1577,1577,0
|
|
20230802,184500,252441110,1577,1577,1577,1577,0
|
|
20230802,184400,252441110,1577,1577,1577,1577,0
|
|
20230802,184300,252441110,1577,1577,1577,1577,0
|
|
20230802,184200,252441110,1577,1577,1577,1577,0
|
|
20230802,184100,252441110,1577,1577,1577,1577,0
|
|
20230802,184000,252441110,1577,1577,1577,1577,0
|
|
20230802,183900,252441110,1577,1577,1577,1577,0
|
|
20230802,183800,252441110,1577,1577,1577,1577,0
|
|
20230802,183700,252441110,1577,1577,1577,1577,0
|
|
20230802,183600,252441110,1577,1577,1577,1577,0
|
|
20230802,183500,252441110,1577,1577,1577,1577,0
|
|
20230802,183400,252441110,1577,1577,1577,1577,0
|
|
20230802,183300,252441110,1577,1577,1577,1577,0
|
|
20230802,183200,252441110,1577,1577,1577,1577,0
|
|
20230802,183100,252441110,1577,1577,1577,1577,0
|
|
20230802,183000,252441110,1577,1577,1577,1577,0
|
|
20230802,182900,252441110,1577,1577,1577,1577,0
|
|
20230802,182800,252441110,1577,1577,1577,1577,0
|
|
20230802,182700,252441110,1577,1577,1577,1577,0
|
|
20230802,182600,252441110,1577,1577,1577,1577,0
|
|
20230802,182500,252441110,1577,1577,1577,1577,0
|
|
20230802,182400,252441110,1577,1577,1577,1577,0
|
|
20230802,182300,252441110,1577,1577,1577,1577,0
|
|
20230802,182200,252441110,1577,1577,1577,1577,0
|
|
20230802,182100,252441110,1577,1577,1577,1577,0
|
|
20230802,182000,252441110,1577,1577,1577,1577,0
|
|
20230802,181900,252441110,1577,1577,1577,1577,7678
|
|
20230802,181800,252441110,1577,1577,1577,1577,0
|
|
20230802,181700,252441110,1577,1577,1577,1577,0
|
|
20230802,181600,252441110,1577,1577,1577,1577,0
|
|
20230802,181500,252441110,1577,1577,1577,1577,0
|
|
20230802,181400,252441110,1577,1577,1577,1577,0
|
|
20230802,181300,252441110,1577,1577,1577,1577,0
|
|
20230802,181200,252441110,1577,1577,1577,1577,0
|
|
20230802,181100,252441110,1577,1577,1577,1577,0
|
|
20230802,181000,252441110,1577,1577,1577,1577,0
|
|
20230802,180900,252441110,1577,1577,1577,1577,0
|
|
20230802,180800,252441110,1577,1577,1577,1577,0
|
|
20230802,180700,252441110,1577,1577,1577,1577,0
|
|
20230802,180600,252441110,1577,1577,1577,1577,0
|
|
20230802,180500,252441110,1577,1577,1577,1577,0
|
|
20230802,180400,252441110,1577,1577,1577,1577,0
|
|
20230802,180300,252441110,1577,1577,1577,1577,0
|
|
20230802,180200,252441110,1577,1577,1577,1577,0
|
|
20230802,180100,252441110,1577,1577,1577,1577,0
|
|
20230802,180000,252441110,1577,1577,1577,1577,0
|
|
20230802,175900,252441110,1577,1577,1577,1577,0
|
|
20230802,175800,252441110,1577,1577,1577,1577,0
|
|
20230802,175700,252441110,1577,1577,1577,1577,0
|
|
20230802,175600,252441110,1577,1577,1577,1577,0
|
|
20230802,175500,252441110,1577,1577,1577,1577,0
|
|
20230802,175400,252441110,1577,1577,1577,1577,0
|
|
20230802,175300,252441110,1577,1577,1577,1577,0
|
|
20230802,175200,252441110,1577,1577,1577,1577,0
|
|
20230802,175100,252441110,1577,1577,1577,1577,0
|
|
20230802,175000,252441110,1577,1577,1577,1577,0
|
|
20230802,174900,252441110,1577,1577,1577,1577,7678
|
|
20230802,174800,252441110,1577,1577,1577,1577,0
|
|
20230802,174700,252441110,1577,1577,1577,1577,0
|
|
20230802,174600,252441110,1577,1577,1577,1577,0
|
|
20230802,174500,252441110,1577,1577,1577,1577,0
|
|
20230802,174400,252441110,1577,1577,1577,1577,0
|
|
20230802,174300,252441110,1577,1577,1577,1577,0
|
|
20230802,174200,252441110,1577,1577,1577,1577,0
|
|
20230802,174100,252441110,1577,1577,1577,1577,0
|
|
20230802,174000,252441110,1577,1577,1577,1577,0
|
|
20230802,173900,252441110,1577,1577,1577,1577,0
|
|
20230802,173800,252441110,1577,1577,1577,1577,0
|
|
20230802,173700,252441110,1577,1577,1577,1577,0
|
|
20230802,173600,252441110,1577,1577,1577,1577,0
|
|
20230802,173500,252441110,1577,1577,1577,1577,0
|
|
20230802,173400,252441110,1577,1577,1577,1577,0
|
|
20230802,173300,252441110,1577,1577,1577,1577,0
|
|
20230802,173200,252441110,1577,1577,1577,1577,0
|
|
20230802,173100,252441110,1577,1577,1577,1577,0
|
|
20230802,173000,252441110,1577,1577,1577,1577,0
|
|
20230802,172900,252441110,1577,1577,1577,1577,0
|
|
20230802,172800,252441110,1577,1577,1577,1577,0
|
|
20230802,172700,252441110,1577,1577,1577,1577,0
|
|
20230802,172600,252441110,1577,1577,1577,1577,0
|
|
20230802,172500,252441110,1577,1577,1577,1577,0
|
|
20230802,172400,252441110,1577,1577,1577,1577,0
|
|
20230802,172300,252441110,1577,1577,1577,1577,0
|
|
20230802,172200,252441110,1577,1577,1577,1577,0
|
|
20230802,172100,252441110,1577,1577,1577,1577,0
|
|
20230802,172000,252441110,1577,1577,1577,1577,0
|
|
20230802,171900,252441110,1577,1577,1577,1577,7678
|
|
20230802,171800,252441110,1577,1577,1577,1577,0
|
|
20230802,171700,252441110,1577,1577,1577,1577,0
|
|
20230802,171600,252441110,1577,1577,1577,1577,0
|
|
20230802,171500,252441110,1577,1577,1577,1577,0
|
|
20230802,171400,252441110,1577,1577,1577,1577,0
|
|
20230802,171300,252441110,1577,1577,1577,1577,0
|
|
20230802,171200,252441110,1577,1577,1577,1577,0
|
|
20230802,171100,252441110,1577,1577,1577,1577,0
|
|
20230802,171000,252441110,1577,1577,1577,1577,0
|
|
20230802,170900,252441110,1577,1577,1577,1577,0
|
|
20230802,170800,252441110,1577,1577,1577,1577,0
|
|
20230802,170700,252441110,1577,1577,1577,1577,0
|
|
20230802,170600,252441110,1577,1577,1577,1577,0
|
|
20230802,170500,252441110,1577,1577,1577,1577,0
|
|
20230802,170400,252441110,1577,1577,1577,1577,0
|
|
20230802,170300,252441110,1577,1577,1577,1577,0
|
|
20230802,170200,252441110,1577,1577,1577,1577,0
|
|
20230802,170100,252441110,1577,1577,1577,1577,0
|
|
20230802,170000,252441110,1577,1577,1577,1577,0
|
|
20230802,165900,252441110,1577,1577,1577,1577,0
|
|
20230802,165800,252441110,1577,1577,1577,1577,0
|
|
20230802,165700,252441110,1577,1577,1577,1577,0
|
|
20230802,165600,252441110,1577,1577,1577,1577,0
|
|
20230802,165500,252441110,1577,1577,1577,1577,0
|
|
20230802,165400,252441110,1577,1577,1577,1577,0
|
|
20230802,165300,252441110,1577,1577,1577,1577,0
|
|
20230802,165200,252441110,1577,1577,1577,1577,0
|
|
20230802,165100,252441110,1577,1577,1577,1577,0
|
|
20230802,165000,252441110,1577,1577,1577,1577,0
|
|
20230802,164900,252441110,1577,1577,1577,1577,7678
|
|
20230802,164800,252441110,1577,1577,1577,1577,0
|
|
20230802,164700,252441110,1577,1577,1577,1577,0
|
|
20230802,164600,252441110,1577,1577,1577,1577,0
|
|
20230802,164500,252441110,1577,1577,1577,1577,0
|
|
20230802,164400,252441110,1577,1577,1577,1577,0
|
|
20230802,164300,252441110,1577,1577,1577,1577,0
|
|
20230802,164200,252441110,1577,1577,1577,1577,0
|
|
20230802,164100,252441110,1577,1577,1577,1577,0
|
|
20230802,164000,252441110,1577,1577,1577,1577,0
|
|
20230802,163900,252441110,1577,1577,1577,1577,0
|
|
20230802,163800,252441110,1577,1577,1577,1577,0
|
|
20230802,163700,252441110,1577,1577,1577,1577,0
|
|
20230802,163600,252441110,1577,1577,1577,1577,0
|
|
20230802,163500,252441110,1577,1577,1577,1577,0
|
|
20230802,163400,252441110,1577,1577,1577,1577,0
|
|
20230802,163300,252441110,1577,1577,1577,1577,0
|
|
20230802,163200,252441110,1577,1577,1577,1577,0
|
|
20230802,163100,252441110,1577,1577,1577,1577,0
|
|
20230802,163000,252441110,1577,1577,1577,1577,0
|
|
20230802,162900,252441110,1577,1577,1577,1577,0
|
|
20230802,162800,252441110,1577,1577,1577,1577,0
|
|
20230802,162700,252441110,1577,1577,1577,1577,0
|
|
20230802,162600,252441110,1577,1577,1577,1577,0
|
|
20230802,162500,252441110,1577,1577,1577,1577,0
|
|
20230802,162400,252441110,1577,1577,1577,1577,0
|
|
20230802,162300,252441110,1577,1577,1577,1577,0
|
|
20230802,162200,252441110,1577,1577,1577,1577,0
|
|
20230802,162100,252441110,1577,1577,1577,1577,0
|
|
20230802,162000,252441110,1577,1577,1577,1577,0
|
|
20230802,161900,252441110,1577,1577,1577,1577,7678
|
|
20230802,161800,252441110,1577,1577,1577,1577,0
|
|
20230802,161700,252441110,1577,1577,1577,1577,0
|
|
20230802,161600,252441110,1577,1577,1577,1577,0
|
|
20230802,161500,252441110,1577,1577,1577,1577,0
|
|
20230802,161400,252441110,1577,1577,1577,1577,0
|
|
20230802,161300,252441110,1577,1577,1577,1577,0
|
|
20230802,161200,252441110,1577,1577,1577,1577,0
|
|
20230802,161100,252441110,1577,1577,1577,1577,0
|
|
20230802,161000,252441110,1577,1577,1577,1577,0
|
|
20230802,160900,252441110,1577,1577,1577,1577,0
|
|
20230802,160800,252441110,1577,1577,1577,1577,0
|
|
20230802,160700,252441110,1577,1577,1577,1577,0
|
|
20230802,160600,252441110,1577,1577,1577,1577,0
|
|
20230802,160500,252441110,1577,1577,1577,1577,0
|
|
20230802,160400,252441110,1577,1577,1577,1577,0
|
|
20230802,160300,252441110,1577,1577,1577,1577,0
|
|
20230802,160200,252441110,1577,1577,1577,1577,0
|
|
20230802,160100,252441110,1577,1577,1577,1577,0
|
|
20230802,160000,252441110,1577,1577,1577,1577,0
|
|
20230802,155900,252441110,1577,1577,1577,1577,0
|
|
20230802,155800,252441110,1577,1577,1577,1577,0
|
|
20230802,155700,252441110,1577,1577,1577,1577,0
|
|
20230802,155600,252441110,1577,1577,1577,1577,0
|
|
20230802,155500,252441110,1577,1577,1577,1577,0
|
|
20230802,155400,252441110,1577,1577,1577,1577,0
|
|
20230802,155300,252441110,1577,1577,1577,1577,0
|
|
20230802,155200,252441110,1577,1577,1577,1577,0
|
|
20230802,155100,252441110,1577,1577,1577,1577,0
|
|
20230802,155000,252441110,1577,1577,1577,1577,0
|
|
20230802,154900,252441110,1577,1577,1577,1577,7678
|
|
20230802,154800,252441110,1577,1577,1577,1577,0
|
|
20230802,154700,252441110,1577,1577,1577,1577,0
|
|
20230802,154600,252441110,1577,1577,1577,1577,0
|
|
20230802,154500,252441110,1577,1577,1577,1577,0
|
|
20230802,154400,252441110,1577,1577,1577,1577,0
|
|
20230802,154300,252441110,1577,1577,1577,1577,0
|
|
20230802,154200,252441110,1577,1577,1577,1577,0
|
|
20230802,154100,252441110,1577,1577,1577,1577,0
|
|
20230802,154000,252441110,1577,1577,1577,1577,0
|
|
20230802,153900,252441110,1577,1577,1577,1577,0
|
|
20230802,153800,252441110,1577,1577,1577,1577,0
|
|
20230802,153700,252441110,1577,1577,1577,1577,0
|
|
20230802,153600,252441110,1577,1577,1577,1577,0
|
|
20230802,153500,252441110,1577,1577,1577,1577,0
|
|
20230802,153400,252441110,1577,1577,1577,1577,0
|
|
20230802,153300,252441110,1577,1577,1577,1577,0
|
|
20230802,153200,252441110,1577,1577,1577,1577,0
|
|
20230802,153100,252441110,1577,1577,1577,1577,0
|
|
20230802,153000,252441110,1577,1577,1577,1577,7678
|
|
20230802,152900,240332904,1562,1562,1562,1562,0
|
|
20230802,152800,240332904,1562,1562,1562,1562,0
|
|
20230802,152700,240332904,1562,1562,1562,1562,0
|
|
20230802,152600,240332904,1562,1562,1562,1562,0
|
|
20230802,152500,240332904,1562,1562,1562,1562,0
|
|
20230802,152400,240332904,1562,1562,1562,1562,0
|
|
20230802,152300,240332904,1562,1562,1562,1562,0
|
|
20230802,152200,240332904,1562,1562,1562,1562,0
|
|
20230802,152100,240332904,1562,1562,1562,1562,0
|
|
20230802,152000,240332904,1562,1562,1562,1562,0
|
|
20230802,151900,240332904,1562,1562,1562,1562,10
|
|
20230802,151800,240317284,1560,1560,1560,1560,71
|
|
20230802,151700,240206524,1562,1562,1562,1562,369
|
|
20230802,151600,239630146,1562,1562,1562,1562,0
|
|
20230802,151500,239630146,1562,1562,1562,1562,0
|
|
20230802,151400,239630146,1562,1562,1562,1562,0
|
|
20230802,151300,239630146,1562,1562,1562,1562,0
|
|
20230802,151200,239630146,1562,1562,1562,1562,0
|
|
20230802,151100,239630146,1562,1558,1562,1558,1175
|
|
20230802,151000,237799492,1556,1558,1558,1556,80
|
|
20230802,150900,237674920,1562,1562,1562,1562,0
|
|
20230802,150800,237674920,1562,1562,1562,1562,0
|
|
20230802,150700,237674920,1562,1562,1562,1562,0
|
|
20230802,150600,237674920,1562,1562,1562,1562,0
|
|
20230802,150500,237674920,1562,1562,1562,1562,0
|
|
20230802,150400,237674920,1562,1562,1562,1562,20
|
|
20230802,150300,237643680,1562,1562,1562,1562,6
|
|
20230802,150200,237634308,1562,1560,1562,1558,405
|
|
20230802,150100,237002902,1562,1562,1562,1562,128
|
|
20230802,150000,236802966,1562,1562,1562,1562,0
|
|
20230802,145900,236802966,1562,1562,1562,1562,1
|
|
20230802,145800,236801404,1562,1558,1562,1558,397
|
|
20230802,145700,236182862,1556,1557,1557,1556,1000
|
|
20230802,145600,234626647,1558,1558,1558,1558,6
|
|
20230802,145500,234617299,1558,1558,1558,1558,5
|
|
20230802,145400,234609509,1558,1558,1558,1558,1133
|
|
20230802,145300,232844295,1562,1562,1562,1562,0
|
|
20230802,145200,232844295,1562,1562,1562,1562,1
|
|
20230802,145100,232842733,1564,1564,1564,1564,0
|
|
20230802,145000,232842733,1564,1564,1564,1564,0
|
|
20230802,144900,232842733,1564,1564,1564,1564,3
|
|
20230802,144800,232838041,1564,1564,1564,1558,1614
|
|
20230802,144700,230322636,1563,1563,1563,1563,0
|
|
20230802,144600,230322636,1563,1563,1563,1563,4
|
|
20230802,144500,230316384,1564,1564,1564,1564,1
|
|
20230802,144400,230314820,1564,1563,1564,1563,5
|
|
20230802,144300,230307001,1561,1560,1561,1560,860
|
|
20230802,144200,228964544,1561,1561,1561,1561,5
|
|
20230802,144100,228956739,1561,1561,1561,1561,0
|
|
20230802,144000,228956739,1561,1561,1561,1561,1
|
|
20230802,143900,228955178,1561,1561,1561,1561,38
|
|
20230802,143800,228895860,1561,1561,1561,1561,1
|
|
20230802,143700,228894299,1561,1561,1561,1561,933
|
|
20230802,143600,227437886,1558,1558,1558,1558,0
|
|
20230802,143500,227437886,1558,1558,1558,1558,0
|
|
20230802,143400,227437886,1558,1561,1561,1558,220
|
|
20230802,143300,227095111,1560,1560,1560,1560,8
|
|
20230802,143200,227082631,1558,1558,1558,1558,20
|
|
20230802,143100,227051471,1558,1558,1558,1558,20
|
|
20230802,143000,227020311,1558,1558,1558,1558,192
|
|
20230802,142900,226721175,1558,1556,1558,1556,1989
|
|
20230802,142800,223623891,1556,1556,1556,1556,0
|
|
20230802,142700,223623891,1556,1556,1556,1556,0
|
|
20230802,142600,223623891,1556,1556,1556,1556,0
|
|
20230802,142500,223623891,1556,1556,1556,1556,460
|
|
20230802,142400,222908131,1557,1557,1557,1557,0
|
|
20230802,142300,222908131,1557,1557,1557,1557,500
|
|
20230802,142200,222129631,1557,1557,1557,1557,0
|
|
20230802,142100,222129631,1557,1557,1557,1557,0
|
|
20230802,142000,222129631,1557,1557,1557,1557,0
|
|
20230802,141900,222129631,1557,1557,1557,1557,0
|
|
20230802,141800,222129631,1557,1557,1557,1557,0
|
|
20230802,141700,222129631,1557,1557,1557,1557,0
|
|
20230802,141600,222129631,1557,1557,1557,1557,5
|
|
20230802,141500,222121846,1557,1557,1557,1557,439
|
|
20230802,141400,221438323,1558,1558,1558,1558,0
|
|
20230802,141300,221438323,1558,1559,1559,1558,549
|
|
20230802,141200,220582959,1558,1560,1560,1558,372
|
|
20230802,141100,220003076,1558,1558,1558,1558,0
|
|
20230802,141000,220003076,1558,1558,1558,1558,0
|
|
20230802,140900,220003076,1558,1560,1560,1558,680
|
|
20230802,140800,218942569,1561,1561,1561,1561,5
|
|
20230802,140700,218934764,1561,1561,1561,1561,0
|
|
20230802,140600,218934764,1561,1561,1561,1561,0
|
|
20230802,140500,218934764,1561,1561,1561,1561,1392
|
|
20230802,140400,216761852,1558,1558,1558,1558,445
|
|
20230802,140300,216068542,1558,1558,1558,1558,0
|
|
20230802,140200,216068542,1558,1558,1558,1558,0
|
|
20230802,140100,216068542,1558,1558,1558,1558,0
|
|
20230802,140000,216068542,1558,1558,1558,1558,1713
|
|
20230802,135900,213399688,1558,1558,1558,1558,3000
|
|
20230802,135800,208725688,1557,1558,1558,1557,2560
|
|
20230802,135700,204737481,1556,1556,1556,1556,0
|
|
20230802,135600,204737481,1556,1556,1556,1556,0
|
|
20230802,135500,204737481,1556,1559,1559,1556,2819
|
|
20230802,135400,200346866,1559,1559,1559,1559,0
|
|
20230802,135300,200346866,1559,1560,1560,1559,527
|
|
20230802,135200,199524773,1563,1560,1563,1560,533
|
|
20230802,135100,198693275,1560,1561,1561,1560,500
|
|
20230802,135000,197913058,1560,1560,1560,1560,0
|
|
20230802,134900,197913058,1560,1561,1561,1560,860
|
|
20230802,134800,196571450,1560,1563,1563,1560,549
|
|
20230802,134700,195715007,1563,1561,1563,1561,120
|
|
20230802,134600,195527587,1561,1561,1561,1561,0
|
|
20230802,134500,195527587,1561,1561,1561,1561,0
|
|
20230802,134400,195527587,1561,1561,1561,1561,0
|
|
20230802,134300,195527587,1561,1561,1561,1561,0
|
|
20230802,134200,195527587,1561,1564,1564,1561,558
|
|
20230802,134100,194656375,1561,1561,1561,1561,0
|
|
20230802,134000,194656375,1561,1562,1562,1561,78
|
|
20230802,133900,194534567,1562,1562,1562,1562,100
|
|
20230802,133800,194378367,1562,1562,1562,1562,1055
|
|
20230802,133700,192730457,1563,1564,1564,1563,696
|
|
20230802,133600,191642014,1569,1569,1569,1569,0
|
|
20230802,133500,191642014,1569,1569,1569,1569,0
|
|
20230802,133400,191642014,1569,1565,1569,1565,5433
|
|
20230802,133300,183132259,1565,1566,1566,1565,171
|
|
20230802,133200,182864544,1570,1570,1570,1570,0
|
|
20230802,133100,182864544,1570,1570,1570,1570,0
|
|
20230802,133000,182864544,1570,1570,1570,1570,0
|
|
20230802,132900,182864544,1570,1570,1570,1570,0
|
|
20230802,132800,182864544,1570,1570,1570,1570,0
|
|
20230802,132700,182864544,1570,1570,1570,1570,0
|
|
20230802,132600,182864544,1570,1570,1570,1570,0
|
|
20230802,132500,182864544,1570,1570,1570,1570,3
|
|
20230802,132400,182859834,1564,1564,1564,1564,0
|
|
20230802,132300,182859834,1564,1564,1564,1564,0
|
|
20230802,132200,182859834,1564,1565,1565,1564,1546
|
|
20230802,132100,180441778,1568,1567,1568,1567,530
|
|
20230802,132000,179611263,1568,1568,1568,1568,2
|
|
20230802,131900,179608127,1568,1568,1568,1568,0
|
|
20230802,131800,179608127,1568,1568,1568,1568,0
|
|
20230802,131700,179608127,1568,1568,1568,1568,0
|
|
20230802,131600,179608127,1568,1568,1568,1568,203
|
|
20230802,131500,179289823,1569,1569,1569,1569,9
|
|
20230802,131400,179275702,1570,1570,1570,1570,0
|
|
20230802,131300,179275702,1570,1570,1570,1570,2
|
|
20230802,131200,179272562,1570,1570,1570,1570,6
|
|
20230802,131100,179263142,1570,1570,1570,1570,0
|
|
20230802,131000,179263142,1570,1570,1570,1570,10
|
|
20230802,130900,179247442,1570,1570,1570,1570,10
|
|
20230802,130800,179231742,1569,1570,1570,1569,153
|
|
20230802,130700,178991672,1570,1570,1570,1570,0
|
|
20230802,130600,178991672,1570,1570,1570,1570,0
|
|
20230802,130500,178991672,1570,1570,1570,1570,0
|
|
20230802,130400,178991672,1570,1570,1570,1570,1675
|
|
20230802,130300,176361922,1570,1570,1570,1570,0
|
|
20230802,130200,176361922,1570,1570,1570,1570,0
|
|
20230802,130100,176361922,1570,1570,1570,1570,0
|
|
20230802,130000,176361922,1570,1570,1570,1570,100
|
|
20230802,125900,176204922,1573,1573,1573,1573,66
|
|
20230802,125800,176101104,1570,1570,1570,1570,0
|
|
20230802,125700,176101104,1570,1570,1570,1570,0
|
|
20230802,125600,176101104,1570,1570,1570,1570,0
|
|
20230802,125500,176101104,1570,1570,1570,1570,0
|
|
20230802,125400,176101104,1570,1570,1570,1570,0
|
|
20230802,125300,176101104,1570,1570,1570,1570,0
|
|
20230802,125200,176101104,1570,1570,1570,1570,0
|
|
20230802,125100,176101104,1570,1570,1570,1570,0
|
|
20230802,125000,176101104,1570,1570,1570,1570,0
|
|
20230802,124900,176101104,1570,1570,1570,1570,0
|
|
20230802,124800,176101104,1570,1570,1570,1570,0
|
|
20230802,124700,176101104,1570,1570,1570,1570,0
|
|
20230802,124600,176101104,1570,1570,1570,1570,557
|
|
20230802,124500,175226614,1574,1574,1574,1574,0
|
|
20230802,124400,175226614,1574,1574,1574,1574,0
|
|
20230802,124300,175226614,1574,1574,1574,1574,0
|
|
20230802,124200,175226614,1574,1574,1574,1574,300
|
|
20230802,124100,174754414,1574,1574,1574,1574,4
|
|
20230802,124000,174748118,1574,1574,1574,1574,3
|
|
20230802,123900,174743396,1570,1570,1570,1570,0
|
|
20230802,123800,174743396,1570,1574,1574,1570,808
|
|
20230802,123700,173474617,1574,1574,1574,1574,0
|
|
20230802,123600,173474617,1574,1574,1574,1574,0
|
|
20230802,123500,173474617,1574,1574,1574,1574,0
|
|
20230802,123400,173474617,1574,1574,1574,1574,0
|
|
20230802,123300,173474617,1574,1574,1574,1574,0
|
|
20230802,123200,173474617,1574,1574,1574,1574,0
|
|
20230802,123100,173474617,1574,1574,1574,1574,0
|
|
20230802,123000,173474617,1574,1574,1574,1574,0
|
|
20230802,122900,173474617,1574,1574,1574,1574,0
|
|
20230802,122800,173474617,1574,1574,1574,1574,0
|
|
20230802,122700,173474617,1574,1574,1574,1574,0
|
|
20230802,122600,173474617,1574,1574,1574,1574,0
|
|
20230802,122500,173474617,1574,1574,1574,1574,1
|
|
20230802,122400,173473043,1576,1576,1576,1576,0
|
|
20230802,122300,173473043,1576,1576,1576,1576,0
|
|
20230802,122200,173473043,1576,1576,1576,1576,0
|
|
20230802,122100,173473043,1576,1576,1576,1576,0
|
|
20230802,122000,173473043,1576,1576,1576,1576,0
|
|
20230802,121900,173473043,1576,1576,1576,1576,0
|
|
20230802,121800,173473043,1576,1576,1576,1576,0
|
|
20230802,121700,173473043,1576,1575,1576,1575,3647
|
|
20230802,121600,167729017,1576,1576,1576,1576,1
|
|
20230802,121500,167727441,1577,1577,1577,1577,0
|
|
20230802,121400,167727441,1577,1577,1577,1577,0
|
|
20230802,121300,167727441,1577,1577,1577,1577,0
|
|
20230802,121200,167727441,1577,1577,1577,1577,0
|
|
20230802,121100,167727441,1577,1577,1577,1577,76
|
|
20230802,121000,167607589,1577,1577,1577,1577,6
|
|
20230802,120900,167598127,1577,1577,1577,1577,200
|
|
20230802,120800,167282727,1577,1577,1577,1577,0
|
|
20230802,120700,167282727,1577,1575,1577,1575,1020
|
|
20230802,120600,165674230,1576,1577,1577,1576,34
|
|
20230802,120500,165620622,1567,1567,1567,1567,0
|
|
20230802,120400,165620622,1567,1567,1567,1567,72
|
|
20230802,120300,165507798,1567,1567,1567,1567,0
|
|
20230802,120200,165507798,1567,1567,1567,1567,0
|
|
20230802,120100,165507798,1567,1567,1567,1567,0
|
|
20230802,120000,165507798,1567,1567,1567,1567,0
|
|
20230802,115900,165507798,1567,1567,1567,1567,0
|
|
20230802,115800,165507798,1567,1567,1567,1567,10
|
|
20230802,115700,165492128,1566,1566,1566,1566,0
|
|
20230802,115600,165492128,1566,1566,1566,1566,213
|
|
20230802,115500,165158570,1564,1564,1564,1564,0
|
|
20230802,115400,165158570,1564,1564,1564,1564,0
|
|
20230802,115300,165158570,1564,1564,1564,1564,0
|
|
20230802,115200,165158570,1564,1564,1564,1564,0
|
|
20230802,115100,165158570,1564,1564,1564,1564,51
|
|
20230802,115000,165078806,1564,1564,1564,1564,515
|
|
20230802,114900,164273346,1563,1563,1563,1563,71
|
|
20230802,114800,164162373,1564,1564,1564,1564,3
|
|
20230802,114700,164157681,1564,1564,1564,1564,0
|
|
20230802,114600,164157681,1564,1564,1564,1564,5176
|
|
20230802,114500,156062417,1563,1563,1563,1563,0
|
|
20230802,114400,156062417,1563,1563,1563,1563,0
|
|
20230802,114300,156062417,1563,1563,1563,1563,0
|
|
20230802,114200,156062417,1563,1563,1563,1563,0
|
|
20230802,114100,156062417,1563,1563,1563,1563,0
|
|
20230802,114000,156062417,1563,1563,1563,1563,150
|
|
20230802,113900,155827967,1563,1562,1563,1562,335
|
|
20230802,113800,155304433,1562,1562,1562,1562,0
|
|
20230802,113700,155304433,1562,1564,1564,1562,117
|
|
20230802,113600,155121655,1565,1567,1567,1565,3401
|
|
20230802,113500,149794788,1579,1579,1579,1579,0
|
|
20230802,113400,149794788,1579,1579,1579,1579,0
|
|
20230802,113300,149794788,1579,1579,1579,1579,0
|
|
20230802,113200,149794788,1579,1579,1579,1579,4
|
|
20230802,113100,149788472,1580,1568,1580,1568,1078
|
|
20230802,113000,148096908,1568,1568,1568,1568,0
|
|
20230802,112900,148096908,1568,1568,1568,1568,713
|
|
20230802,112800,146978924,1566,1566,1566,1566,0
|
|
20230802,112700,146978924,1566,1566,1566,1566,1
|
|
20230802,112600,146977358,1566,1566,1566,1566,241
|
|
20230802,112500,146599952,1566,1566,1566,1566,0
|
|
20230802,112400,146599952,1566,1566,1566,1566,0
|
|
20230802,112300,146599952,1566,1568,1568,1566,1351
|
|
20230802,112200,144483699,1568,1573,1573,1568,2973
|
|
20230802,112100,139812929,1573,1573,1573,1573,1456
|
|
20230802,112000,137522641,1575,1575,1575,1575,14
|
|
20230802,111900,137500591,1575,1575,1575,1575,242
|
|
20230802,111800,137119441,1578,1578,1578,1578,0
|
|
20230802,111700,137119441,1578,1578,1578,1578,31
|
|
20230802,111600,137070523,1579,1579,1579,1579,0
|
|
20230802,111500,137070523,1579,1579,1579,1579,0
|
|
20230802,111400,137070523,1579,1579,1579,1579,0
|
|
20230802,111300,137070523,1579,1579,1579,1579,749
|
|
20230802,111200,135887852,1579,1579,1579,1579,2
|
|
20230802,111100,135884694,1580,1577,1580,1577,1568
|
|
20230802,111000,133407680,1579,1579,1579,1579,0
|
|
20230802,110900,133407680,1579,1579,1579,1579,0
|
|
20230802,110800,133407680,1579,1579,1579,1579,9
|
|
20230802,110700,133393469,1572,1572,1572,1572,2142
|
|
20230802,110600,130026245,1580,1580,1580,1580,0
|
|
20230802,110500,130026245,1580,1580,1580,1580,29
|
|
20230802,110400,129980425,1580,1577,1580,1577,2509
|
|
20230802,110300,126023696,1576,1577,1577,1576,74
|
|
20230802,110200,125907069,1576,1576,1576,1576,1047
|
|
20230802,110100,124256997,1573,1573,1573,1573,87
|
|
20230802,110000,124120146,1577,1574,1577,1574,14
|
|
20230802,105900,124098098,1575,1576,1576,1575,20
|
|
20230802,105800,124066588,1580,1580,1580,1580,0
|
|
20230802,105700,124066588,1580,1572,1580,1572,217
|
|
20230802,105600,123725392,1580,1573,1580,1572,2158
|
|
20230802,105500,120330905,1574,1574,1574,1574,149
|
|
20230802,105400,120096379,1575,1575,1580,1575,508
|
|
20230802,105300,119295964,1582,1582,1582,1582,0
|
|
20230802,105200,119295964,1582,1582,1582,1582,0
|
|
20230802,105100,119295964,1582,1582,1582,1582,0
|
|
20230802,105000,119295964,1582,1582,1582,1582,0
|
|
20230802,104900,119295964,1582,1583,1583,1582,67
|
|
20230802,104800,119189969,1583,1583,1583,1583,1
|
|
20230802,104700,119188386,1580,1584,1584,1580,1869
|
|
20230802,104600,116235362,1584,1584,1584,1584,5
|
|
20230802,104500,116227442,1585,1585,1585,1585,1
|
|
20230802,104400,116225857,1585,1585,1585,1585,12
|
|
20230802,104300,116206837,1585,1586,1586,1568,10966
|
|
20230802,104200,98896659,1586,1586,1586,1586,6
|
|
20230802,104100,98887143,1584,1584,1584,1584,0
|
|
20230802,104000,98887143,1584,1584,1584,1584,2000
|
|
20230802,103900,95719143,1596,1596,1596,1596,0
|
|
20230802,103800,95719143,1596,1596,1596,1596,0
|
|
20230802,103700,95719143,1596,1596,1596,1596,0
|
|
20230802,103600,95719143,1596,1596,1596,1596,0
|
|
20230802,103500,95719143,1596,1596,1596,1596,0
|
|
20230802,103400,95719143,1596,1596,1596,1596,0
|
|
20230802,103300,95719143,1596,1596,1596,1596,0
|
|
20230802,103200,95719143,1596,1596,1596,1596,3
|
|
20230802,103100,95714355,1584,1584,1584,1584,452
|
|
20230802,103000,94998387,1594,1594,1594,1594,0
|
|
20230802,102900,94998387,1594,1594,1594,1594,6
|
|
20230802,102800,94988823,1594,1594,1594,1584,368
|
|
20230802,102700,94404334,1596,1596,1596,1596,0
|
|
20230802,102600,94404334,1596,1596,1596,1596,0
|
|
20230802,102500,94404334,1596,1596,1596,1596,10
|
|
20230802,102400,94388374,1594,1594,1594,1594,0
|
|
20230802,102300,94388374,1594,1594,1594,1594,4
|
|
20230802,102200,94381998,1594,1594,1594,1594,167
|
|
20230802,102100,94115800,1598,1595,1598,1595,54
|
|
20230802,102000,94029637,1596,1596,1596,1596,1000
|
|
20230802,101900,92433637,1596,1596,1596,1596,100
|
|
20230802,101800,92274037,1595,1595,1595,1595,0
|
|
20230802,101700,92274037,1595,1595,1595,1595,0
|
|
20230802,101600,92274037,1595,1595,1595,1595,62
|
|
20230802,101500,92175147,1595,1595,1595,1595,0
|
|
20230802,101400,92175147,1595,1595,1595,1595,312
|
|
20230802,101300,91677507,1597,1597,1597,1597,0
|
|
20230802,101200,91677507,1597,1597,1597,1597,512
|
|
20230802,101100,90859843,1602,1602,1602,1602,0
|
|
20230802,101000,90859843,1602,1601,1603,1601,1062
|
|
20230802,100900,89157803,1603,1603,1603,1603,0
|
|
20230802,100800,89157803,1603,1603,1603,1603,0
|
|
20230802,100700,89157803,1603,1596,1603,1596,168
|
|
20230802,100600,88889636,1596,1597,1597,1596,356
|
|
20230802,100500,88321160,1597,1597,1597,1597,0
|
|
20230802,100400,88321160,1597,1597,1597,1597,97
|
|
20230802,100300,88166251,1597,1597,1597,1597,173
|
|
20230802,100200,87889970,1598,1597,1598,1597,81
|
|
20230802,100100,87760603,1600,1601,1601,1600,898
|
|
20230802,100000,86323673,1603,1603,1603,1603,1
|
|
20230802,095900,86322070,1603,1603,1603,1603,2
|
|
20230802,095800,86318864,1604,1604,1604,1604,10
|
|
20230802,095700,86302824,1605,1605,1605,1605,5
|
|
20230802,095600,86294799,1605,1606,1606,1605,2540
|
|
20230802,095500,82215876,1606,1606,1606,1605,3098
|
|
20230802,095400,77240632,1605,1603,1605,1603,736
|
|
20230802,095300,76059496,1604,1602,1604,1602,1355
|
|
20230802,095200,73886276,1603,1597,1603,1597,9246
|
|
20230802,095100,59096349,1596,1593,1596,1593,771
|
|
20230802,095000,57866617,1593,1591,1593,1591,1292
|
|
20230802,094900,55810234,1591,1591,1591,1591,3
|
|
20230802,094800,55805461,1590,1590,1590,1590,3914
|
|
20230802,094700,49582201,1590,1590,1590,1590,2
|
|
20230802,094600,49579021,1589,1590,1590,1589,1929
|
|
20230802,094500,46511982,1589,1583,1589,1583,1458
|
|
20230802,094400,44201269,1583,1584,1584,1583,106
|
|
20230802,094300,44033470,1584,1584,1584,1584,20
|
|
20230802,094200,44001790,1585,1583,1585,1583,31
|
|
20230802,094100,43952657,1585,1586,1586,1585,40
|
|
20230802,094000,43889237,1586,1586,1586,1586,750
|
|
20230802,093900,42699737,1588,1588,1588,1588,62
|
|
20230802,093800,42601281,1589,1589,1589,1589,0
|
|
20230802,093700,42601281,1589,1589,1589,1589,0
|
|
20230802,093600,42601281,1589,1589,1589,1589,1
|
|
20230802,093500,42599692,1589,1589,1589,1589,102
|
|
20230802,093400,42437614,1589,1589,1589,1589,100
|
|
20230802,093300,42278714,1589,1589,1589,1589,0
|
|
20230802,093200,42278714,1589,1585,1589,1584,1019
|
|
20230802,093100,40663603,1585,1585,1585,1585,0
|
|
20230802,093000,40663603,1585,1585,1585,1585,1140
|
|
20230802,092900,38856703,1581,1581,1581,1581,71
|
|
20230802,092800,38744452,1578,1577,1585,1577,1166
|
|
20230802,092700,36897654,1577,1577,1577,1577,71
|
|
20230802,092600,36785687,1577,1577,1577,1577,0
|
|
20230802,092500,36785687,1577,1580,1580,1577,514
|
|
20230802,092400,35974809,1582,1582,1582,1582,17
|
|
20230802,092300,35947915,1582,1582,1582,1582,0
|
|
20230802,092200,35947915,1582,1582,1582,1582,0
|
|
20230802,092100,35947915,1582,1582,1582,1582,0
|
|
20230802,092000,35947915,1582,1582,1582,1582,0
|
|
20230802,091900,35947915,1582,1584,1584,1582,1401
|
|
20230802,091800,33731531,1585,1585,1585,1585,10
|
|
20230802,091700,33715681,1585,1585,1585,1585,6
|
|
20230802,091600,33706171,1585,1585,1585,1585,453
|
|
20230802,091500,32988166,1585,1587,1587,1585,641
|
|
20230802,091400,31971580,1589,1588,1589,1588,238
|
|
20230802,091300,31593446,1588,1591,1591,1588,403
|
|
20230802,091200,30952879,1592,1592,1592,1592,223
|
|
20230802,091100,30597863,1592,1591,1592,1591,634
|
|
20230802,091000,29589158,1591,1589,1591,1589,804
|
|
20230802,090900,28310713,1589,1588,1589,1588,268
|
|
20230802,090800,27885053,1587,1584,1587,1584,6360
|
|
20230802,090700,17802981,1584,1582,1584,1582,6500
|
|
20230802,090600,7507458,1582,1576,1582,1576,3334
|
|
20230802,090500,2242346,1576,1572,1576,1572,476
|
|
20230802,090400,1493040,1571,1570,1571,1570,210
|
|
20230802,090300,1163281,1570,1570,1570,1570,0
|
|
20230802,090200,1163281,1570,1570,1570,1570,1
|
|
20230802,090100,1161711,1570,1570,1570,1570,100
|
|
20230802,090000,1004711,1566,1570,1570,1566,640
|