673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,201000,210074121,1265,1265,1265,1265,778
|
|
20230802,200900,210074121,1265,1265,1265,1265,0
|
|
20230802,200800,210074121,1265,1265,1265,1265,0
|
|
20230802,200700,210074121,1265,1265,1265,1265,0
|
|
20230802,200600,210074121,1265,1265,1265,1265,0
|
|
20230802,200500,210074121,1265,1265,1265,1265,0
|
|
20230802,200400,210074121,1265,1265,1265,1265,0
|
|
20230802,200300,210074121,1265,1265,1265,1265,0
|
|
20230802,200200,210074121,1265,1265,1265,1265,0
|
|
20230802,200100,210074121,1265,1265,1265,1265,0
|
|
20230802,200000,210074121,1265,1265,1265,1265,0
|
|
20230802,195900,210074121,1265,1265,1265,1265,0
|
|
20230802,195800,210074121,1265,1265,1265,1265,0
|
|
20230802,195700,210074121,1265,1265,1265,1265,0
|
|
20230802,195600,210074121,1265,1265,1265,1265,0
|
|
20230802,195500,210074121,1265,1265,1265,1265,0
|
|
20230802,195400,210074121,1265,1265,1265,1265,0
|
|
20230802,195300,210074121,1265,1265,1265,1265,0
|
|
20230802,195200,210074121,1265,1265,1265,1265,0
|
|
20230802,195100,210074121,1265,1265,1265,1265,0
|
|
20230802,195000,210074121,1265,1265,1265,1265,0
|
|
20230802,194900,210074121,1265,1265,1265,1265,0
|
|
20230802,194800,210074121,1265,1265,1265,1265,0
|
|
20230802,194700,210074121,1265,1265,1265,1265,0
|
|
20230802,194600,210074121,1265,1265,1265,1265,0
|
|
20230802,194500,210074121,1265,1265,1265,1265,0
|
|
20230802,194400,210074121,1265,1265,1265,1265,0
|
|
20230802,194300,210074121,1265,1265,1265,1265,0
|
|
20230802,194200,210074121,1265,1265,1265,1265,0
|
|
20230802,194100,210074121,1265,1265,1265,1265,0
|
|
20230802,194000,210074121,1265,1265,1265,1265,778
|
|
20230802,193900,210074121,1265,1265,1265,1265,0
|
|
20230802,193800,210074121,1265,1265,1265,1265,0
|
|
20230802,193700,210074121,1265,1265,1265,1265,0
|
|
20230802,193600,210074121,1265,1265,1265,1265,0
|
|
20230802,193500,210074121,1265,1265,1265,1265,0
|
|
20230802,193400,210074121,1265,1265,1265,1265,0
|
|
20230802,193300,210074121,1265,1265,1265,1265,0
|
|
20230802,193200,210074121,1265,1265,1265,1265,0
|
|
20230802,193100,210074121,1265,1265,1265,1265,0
|
|
20230802,193000,210074121,1265,1265,1265,1265,0
|
|
20230802,192900,210074121,1265,1265,1265,1265,0
|
|
20230802,192800,210074121,1265,1265,1265,1265,0
|
|
20230802,192700,210074121,1265,1265,1265,1265,0
|
|
20230802,192600,210074121,1265,1265,1265,1265,0
|
|
20230802,192500,210074121,1265,1265,1265,1265,0
|
|
20230802,192400,210074121,1265,1265,1265,1265,0
|
|
20230802,192300,210074121,1265,1265,1265,1265,0
|
|
20230802,192200,210074121,1265,1265,1265,1265,0
|
|
20230802,192100,210074121,1265,1265,1265,1265,0
|
|
20230802,192000,210074121,1265,1265,1265,1265,0
|
|
20230802,191900,210074121,1265,1265,1265,1265,0
|
|
20230802,191800,210074121,1265,1265,1265,1265,0
|
|
20230802,191700,210074121,1265,1265,1265,1265,0
|
|
20230802,191600,210074121,1265,1265,1265,1265,0
|
|
20230802,191500,210074121,1265,1265,1265,1265,0
|
|
20230802,191400,210074121,1265,1265,1265,1265,0
|
|
20230802,191300,210074121,1265,1265,1265,1265,0
|
|
20230802,191200,210074121,1265,1265,1265,1265,0
|
|
20230802,191100,210074121,1265,1265,1265,1265,0
|
|
20230802,191000,210074121,1265,1265,1265,1265,778
|
|
20230802,190900,210074121,1265,1265,1265,1265,0
|
|
20230802,190800,210074121,1265,1265,1265,1265,0
|
|
20230802,190700,210074121,1265,1265,1265,1265,0
|
|
20230802,190600,210074121,1265,1265,1265,1265,0
|
|
20230802,190500,210074121,1265,1265,1265,1265,0
|
|
20230802,190400,210074121,1265,1265,1265,1265,0
|
|
20230802,190300,210074121,1265,1265,1265,1265,0
|
|
20230802,190200,210074121,1265,1265,1265,1265,0
|
|
20230802,190100,210074121,1265,1265,1265,1265,0
|
|
20230802,190000,210074121,1265,1265,1265,1265,0
|
|
20230802,185900,210074121,1265,1265,1265,1265,0
|
|
20230802,185800,210074121,1265,1265,1265,1265,0
|
|
20230802,185700,210074121,1265,1265,1265,1265,0
|
|
20230802,185600,210074121,1265,1265,1265,1265,0
|
|
20230802,185500,210074121,1265,1265,1265,1265,0
|
|
20230802,185400,210074121,1265,1265,1265,1265,0
|
|
20230802,185300,210074121,1265,1265,1265,1265,0
|
|
20230802,185200,210074121,1265,1265,1265,1265,0
|
|
20230802,185100,210074121,1265,1265,1265,1265,0
|
|
20230802,185000,210074121,1265,1265,1265,1265,0
|
|
20230802,184900,210074121,1265,1265,1265,1265,0
|
|
20230802,184800,210074121,1265,1265,1265,1265,0
|
|
20230802,184700,210074121,1265,1265,1265,1265,0
|
|
20230802,184600,210074121,1265,1265,1265,1265,0
|
|
20230802,184500,210074121,1265,1265,1265,1265,0
|
|
20230802,184400,210074121,1265,1265,1265,1265,0
|
|
20230802,184300,210074121,1265,1265,1265,1265,0
|
|
20230802,184200,210074121,1265,1265,1265,1265,0
|
|
20230802,184100,210074121,1265,1265,1265,1265,0
|
|
20230802,184000,210074121,1265,1265,1265,1265,778
|
|
20230802,183900,210074121,1265,1265,1265,1265,0
|
|
20230802,183800,210074121,1265,1265,1265,1265,0
|
|
20230802,183700,210074121,1265,1265,1265,1265,0
|
|
20230802,183600,210074121,1265,1265,1265,1265,0
|
|
20230802,183500,210074121,1265,1265,1265,1265,0
|
|
20230802,183400,210074121,1265,1265,1265,1265,0
|
|
20230802,183300,210074121,1265,1265,1265,1265,0
|
|
20230802,183200,210074121,1265,1265,1265,1265,0
|
|
20230802,183100,210074121,1265,1265,1265,1265,0
|
|
20230802,183000,210074121,1265,1265,1265,1265,0
|
|
20230802,182900,210074121,1265,1265,1265,1265,0
|
|
20230802,182800,210074121,1265,1265,1265,1265,0
|
|
20230802,182700,210074121,1265,1265,1265,1265,0
|
|
20230802,182600,210074121,1265,1265,1265,1265,0
|
|
20230802,182500,210074121,1265,1265,1265,1265,0
|
|
20230802,182400,210074121,1265,1265,1265,1265,0
|
|
20230802,182300,210074121,1265,1265,1265,1265,0
|
|
20230802,182200,210074121,1265,1265,1265,1265,0
|
|
20230802,182100,210074121,1265,1265,1265,1265,0
|
|
20230802,182000,210074121,1265,1265,1265,1265,0
|
|
20230802,181900,210074121,1265,1265,1265,1265,0
|
|
20230802,181800,210074121,1265,1265,1265,1265,0
|
|
20230802,181700,210074121,1265,1265,1265,1265,0
|
|
20230802,181600,210074121,1265,1265,1265,1265,0
|
|
20230802,181500,210074121,1265,1265,1265,1265,0
|
|
20230802,181400,210074121,1265,1265,1265,1265,0
|
|
20230802,181300,210074121,1265,1265,1265,1265,0
|
|
20230802,181200,210074121,1265,1265,1265,1265,0
|
|
20230802,181100,210074121,1265,1265,1265,1265,0
|
|
20230802,181000,210074121,1265,1265,1265,1265,778
|
|
20230802,180900,210074121,1265,1265,1265,1265,0
|
|
20230802,180800,210074121,1265,1265,1265,1265,0
|
|
20230802,180700,210074121,1265,1265,1265,1265,0
|
|
20230802,180600,210074121,1265,1265,1265,1265,0
|
|
20230802,180500,210074121,1265,1265,1265,1265,0
|
|
20230802,180400,210074121,1265,1265,1265,1265,0
|
|
20230802,180300,210074121,1265,1265,1265,1265,0
|
|
20230802,180200,210074121,1265,1265,1265,1265,0
|
|
20230802,180100,210074121,1265,1265,1265,1265,0
|
|
20230802,180000,210074121,1265,1265,1265,1265,0
|
|
20230802,175900,210074121,1265,1265,1265,1265,0
|
|
20230802,175800,210074121,1265,1265,1265,1265,0
|
|
20230802,175700,210074121,1265,1265,1265,1265,0
|
|
20230802,175600,210074121,1265,1265,1265,1265,0
|
|
20230802,175500,210074121,1265,1265,1265,1265,0
|
|
20230802,175400,210074121,1265,1265,1265,1265,0
|
|
20230802,175300,210074121,1265,1265,1265,1265,0
|
|
20230802,175200,210074121,1265,1265,1265,1265,0
|
|
20230802,175100,210074121,1265,1265,1265,1265,0
|
|
20230802,175000,210074121,1265,1265,1265,1265,0
|
|
20230802,174900,210074121,1265,1265,1265,1265,0
|
|
20230802,174800,210074121,1265,1265,1265,1265,0
|
|
20230802,174700,210074121,1265,1265,1265,1265,0
|
|
20230802,174600,210074121,1265,1265,1265,1265,0
|
|
20230802,174500,210074121,1265,1265,1265,1265,0
|
|
20230802,174400,210074121,1265,1265,1265,1265,0
|
|
20230802,174300,210074121,1265,1265,1265,1265,0
|
|
20230802,174200,210074121,1265,1265,1265,1265,0
|
|
20230802,174100,210074121,1265,1265,1265,1265,0
|
|
20230802,174000,210074121,1265,1265,1265,1265,778
|
|
20230802,173900,210074121,1265,1265,1265,1265,0
|
|
20230802,173800,210074121,1265,1265,1265,1265,0
|
|
20230802,173700,210074121,1265,1265,1265,1265,0
|
|
20230802,173600,210074121,1265,1265,1265,1265,0
|
|
20230802,173500,210074121,1265,1265,1265,1265,0
|
|
20230802,173400,210074121,1265,1265,1265,1265,0
|
|
20230802,173300,210074121,1265,1265,1265,1265,0
|
|
20230802,173200,210074121,1265,1265,1265,1265,0
|
|
20230802,173100,210074121,1265,1265,1265,1265,0
|
|
20230802,173000,210074121,1265,1265,1265,1265,0
|
|
20230802,172900,210074121,1265,1265,1265,1265,0
|
|
20230802,172800,210074121,1265,1265,1265,1265,0
|
|
20230802,172700,210074121,1265,1265,1265,1265,0
|
|
20230802,172600,210074121,1265,1265,1265,1265,0
|
|
20230802,172500,210074121,1265,1265,1265,1265,0
|
|
20230802,172400,210074121,1265,1265,1265,1265,0
|
|
20230802,172300,210074121,1265,1265,1265,1265,0
|
|
20230802,172200,210074121,1265,1265,1265,1265,0
|
|
20230802,172100,210074121,1265,1265,1265,1265,0
|
|
20230802,172000,210074121,1265,1265,1265,1265,0
|
|
20230802,171900,210074121,1265,1265,1265,1265,0
|
|
20230802,171800,210074121,1265,1265,1265,1265,0
|
|
20230802,171700,210074121,1265,1265,1265,1265,0
|
|
20230802,171600,210074121,1265,1265,1265,1265,0
|
|
20230802,171500,210074121,1265,1265,1265,1265,0
|
|
20230802,171400,210074121,1265,1265,1265,1265,0
|
|
20230802,171300,210074121,1265,1265,1265,1265,0
|
|
20230802,171200,210074121,1265,1265,1265,1265,0
|
|
20230802,171100,210074121,1265,1265,1265,1265,0
|
|
20230802,171000,210074121,1265,1265,1265,1265,778
|
|
20230802,170900,210074121,1265,1265,1265,1265,0
|
|
20230802,170800,210074121,1265,1265,1265,1265,0
|
|
20230802,170700,210074121,1265,1265,1265,1265,0
|
|
20230802,170600,210074121,1265,1265,1265,1265,0
|
|
20230802,170500,210074121,1265,1265,1265,1265,0
|
|
20230802,170400,210074121,1265,1265,1265,1265,0
|
|
20230802,170300,210074121,1265,1265,1265,1265,0
|
|
20230802,170200,210074121,1265,1265,1265,1265,0
|
|
20230802,170100,210074121,1265,1265,1265,1265,0
|
|
20230802,170000,210074121,1265,1265,1265,1265,0
|
|
20230802,165900,210074121,1265,1265,1265,1265,0
|
|
20230802,165800,210074121,1265,1265,1265,1265,0
|
|
20230802,165700,210074121,1265,1265,1265,1265,0
|
|
20230802,165600,210074121,1265,1265,1265,1265,0
|
|
20230802,165500,210074121,1265,1265,1265,1265,0
|
|
20230802,165400,210074121,1265,1265,1265,1265,0
|
|
20230802,165300,210074121,1265,1265,1265,1265,0
|
|
20230802,165200,210074121,1265,1265,1265,1265,0
|
|
20230802,165100,210074121,1265,1265,1265,1265,0
|
|
20230802,165000,210074121,1265,1265,1265,1265,0
|
|
20230802,164900,210074121,1265,1265,1265,1265,0
|
|
20230802,164800,210074121,1265,1265,1265,1265,0
|
|
20230802,164700,210074121,1265,1265,1265,1265,0
|
|
20230802,164600,210074121,1265,1265,1265,1265,0
|
|
20230802,164500,210074121,1265,1265,1265,1265,0
|
|
20230802,164400,210074121,1265,1265,1265,1265,0
|
|
20230802,164300,210074121,1265,1265,1265,1265,0
|
|
20230802,164200,210074121,1265,1265,1265,1265,0
|
|
20230802,164100,210074121,1265,1265,1265,1265,0
|
|
20230802,164000,210074121,1265,1265,1265,1265,778
|
|
20230802,163900,210074121,1265,1265,1265,1265,0
|
|
20230802,163800,210074121,1265,1265,1265,1265,0
|
|
20230802,163700,210074121,1265,1265,1265,1265,0
|
|
20230802,163600,210074121,1265,1265,1265,1265,0
|
|
20230802,163500,210074121,1265,1265,1265,1265,0
|
|
20230802,163400,210074121,1265,1265,1265,1265,0
|
|
20230802,163300,210074121,1265,1265,1265,1265,0
|
|
20230802,163200,210074121,1265,1265,1265,1265,0
|
|
20230802,163100,210074121,1265,1265,1265,1265,0
|
|
20230802,163000,210074121,1265,1265,1265,1265,0
|
|
20230802,162900,210074121,1265,1265,1265,1265,0
|
|
20230802,162800,210074121,1265,1265,1265,1265,0
|
|
20230802,162700,210074121,1265,1265,1265,1265,0
|
|
20230802,162600,210074121,1265,1265,1265,1265,0
|
|
20230802,162500,210074121,1265,1265,1265,1265,0
|
|
20230802,162400,210074121,1265,1265,1265,1265,0
|
|
20230802,162300,210074121,1265,1265,1265,1265,0
|
|
20230802,162200,210074121,1265,1265,1265,1265,0
|
|
20230802,162100,210074121,1265,1265,1265,1265,0
|
|
20230802,162000,210074121,1265,1265,1265,1265,0
|
|
20230802,161900,210074121,1265,1265,1265,1265,0
|
|
20230802,161800,210074121,1265,1265,1265,1265,0
|
|
20230802,161700,210074121,1265,1265,1265,1265,0
|
|
20230802,161600,210074121,1265,1265,1265,1265,0
|
|
20230802,161500,210074121,1265,1265,1265,1265,0
|
|
20230802,161400,210074121,1265,1265,1265,1265,0
|
|
20230802,161300,210074121,1265,1265,1265,1265,0
|
|
20230802,161200,210074121,1265,1265,1265,1265,0
|
|
20230802,161100,210074121,1265,1265,1265,1265,0
|
|
20230802,161000,210074121,1265,1265,1265,1265,778
|
|
20230802,160900,210074121,1265,1265,1265,1265,0
|
|
20230802,160800,210074121,1265,1265,1265,1265,0
|
|
20230802,160700,210074121,1265,1265,1265,1265,0
|
|
20230802,160600,210074121,1265,1265,1265,1265,0
|
|
20230802,160500,210074121,1265,1265,1265,1265,0
|
|
20230802,160400,210074121,1265,1265,1265,1265,0
|
|
20230802,160300,210074121,1265,1265,1265,1265,0
|
|
20230802,160200,210074121,1265,1265,1265,1265,0
|
|
20230802,160100,210074121,1265,1265,1265,1265,0
|
|
20230802,160000,210074121,1265,1265,1265,1265,0
|
|
20230802,155900,210074121,1265,1265,1265,1265,0
|
|
20230802,155800,210074121,1265,1265,1265,1265,0
|
|
20230802,155700,210074121,1265,1265,1265,1265,0
|
|
20230802,155600,210074121,1265,1265,1265,1265,0
|
|
20230802,155500,210074121,1265,1265,1265,1265,0
|
|
20230802,155400,210074121,1265,1265,1265,1265,0
|
|
20230802,155300,210074121,1265,1265,1265,1265,0
|
|
20230802,155200,210074121,1265,1265,1265,1265,0
|
|
20230802,155100,210074121,1265,1265,1265,1265,0
|
|
20230802,155000,210074121,1265,1265,1265,1265,0
|
|
20230802,154900,210074121,1265,1265,1265,1265,0
|
|
20230802,154800,210074121,1265,1265,1265,1265,0
|
|
20230802,154700,210074121,1265,1265,1265,1265,0
|
|
20230802,154600,210074121,1265,1265,1265,1265,0
|
|
20230802,154500,210074121,1265,1265,1265,1265,0
|
|
20230802,154400,210074121,1265,1265,1265,1265,0
|
|
20230802,154300,210074121,1265,1265,1265,1265,0
|
|
20230802,154200,210074121,1265,1265,1265,1265,0
|
|
20230802,154100,210074121,1265,1265,1265,1265,0
|
|
20230802,154000,210074121,1265,1265,1265,1265,778
|
|
20230802,153900,210074121,1265,1265,1265,1265,0
|
|
20230802,153800,210074121,1265,1265,1265,1265,0
|
|
20230802,153700,210074121,1265,1265,1265,1265,0
|
|
20230802,153600,210074121,1265,1265,1265,1265,0
|
|
20230802,153500,210074121,1265,1265,1265,1265,0
|
|
20230802,153400,210074121,1265,1265,1265,1265,0
|
|
20230802,153300,210074121,1265,1265,1265,1265,0
|
|
20230802,153200,210074121,1265,1265,1265,1265,0
|
|
20230802,153100,210074121,1265,1265,1265,1265,0
|
|
20230802,153000,210074121,1265,1265,1265,1265,778
|
|
20230802,152900,209089951,1265,1265,1265,1265,0
|
|
20230802,152800,209089951,1265,1265,1265,1265,0
|
|
20230802,152700,209089951,1265,1265,1265,1265,0
|
|
20230802,152600,209089951,1265,1265,1265,1265,0
|
|
20230802,152500,209089951,1265,1265,1265,1265,0
|
|
20230802,152400,209089951,1265,1265,1265,1265,0
|
|
20230802,152300,209089951,1265,1265,1265,1265,0
|
|
20230802,152200,209089951,1265,1265,1265,1265,0
|
|
20230802,152100,209089951,1265,1265,1265,1265,0
|
|
20230802,152000,209089951,1265,1265,1265,1265,0
|
|
20230802,151900,209089951,1265,1265,1265,1263,537
|
|
20230802,151800,208410712,1265,1265,1265,1265,300
|
|
20230802,151700,208031212,1265,1265,1265,1265,16
|
|
20230802,151600,208010972,1263,1263,1263,1263,519
|
|
20230802,151500,207355475,1263,1263,1263,1263,422
|
|
20230802,151400,206822489,1263,1263,1263,1263,0
|
|
20230802,151300,206822489,1263,1263,1263,1263,0
|
|
20230802,151200,206822489,1263,1263,1263,1263,16
|
|
20230802,151100,206802281,1255,1255,1255,1255,0
|
|
20230802,151000,206802281,1255,1255,1255,1255,0
|
|
20230802,150900,206802281,1255,1262,1262,1255,101
|
|
20230802,150800,206675407,1257,1257,1257,1257,3215
|
|
20230802,150700,202634152,1263,1263,1263,1263,5
|
|
20230802,150600,202627837,1263,1263,1263,1263,16
|
|
20230802,150500,202607629,1263,1263,1263,1263,130
|
|
20230802,150400,202443439,1263,1263,1263,1263,70
|
|
20230802,150300,202355029,1263,1262,1263,1262,1217
|
|
20230802,150200,200818363,1262,1261,1262,1261,1576
|
|
20230802,150100,198830906,1255,1260,1260,1255,1799
|
|
20230802,150000,196572294,1256,1256,1256,1256,0
|
|
20230802,145900,196572294,1256,1256,1256,1256,0
|
|
20230802,145800,196572294,1256,1256,1256,1256,342
|
|
20230802,145700,196142742,1256,1256,1256,1256,10
|
|
20230802,145600,196130182,1255,1257,1257,1255,1513
|
|
20230802,145500,194230213,1263,1263,1263,1263,0
|
|
20230802,145400,194230213,1263,1257,1263,1257,888
|
|
20230802,145300,193110405,1256,1256,1256,1256,20
|
|
20230802,145200,193085285,1256,1260,1260,1256,2593
|
|
20230802,145100,189823597,1264,1264,1264,1264,0
|
|
20230802,145000,189823597,1264,1264,1264,1264,1
|
|
20230802,144900,189822333,1264,1264,1264,1264,315
|
|
20230802,144800,189424173,1264,1264,1264,1264,0
|
|
20230802,144700,189424173,1264,1264,1264,1264,0
|
|
20230802,144600,189424173,1264,1264,1264,1264,0
|
|
20230802,144500,189424173,1264,1264,1264,1264,0
|
|
20230802,144400,189424173,1264,1264,1264,1264,0
|
|
20230802,144300,189424173,1264,1264,1264,1264,1
|
|
20230802,144200,189422909,1264,1264,1264,1264,0
|
|
20230802,144100,189422909,1264,1264,1264,1264,0
|
|
20230802,144000,189422909,1264,1264,1264,1264,1034
|
|
20230802,143900,188115933,1264,1264,1264,1264,7
|
|
20230802,143800,188107085,1264,1259,1264,1259,9
|
|
20230802,143700,188095714,1259,1259,1259,1259,11
|
|
20230802,143600,188081865,1264,1264,1264,1264,0
|
|
20230802,143500,188081865,1264,1264,1264,1264,0
|
|
20230802,143400,188081865,1264,1264,1264,1264,3
|
|
20230802,143300,188078073,1264,1263,1264,1263,14
|
|
20230802,143200,188060378,1263,1263,1263,1263,1139
|
|
20230802,143100,186621821,1263,1263,1263,1263,1400
|
|
20230802,143000,184853621,1260,1260,1260,1260,84
|
|
20230802,142900,184747781,1262,1262,1262,1262,16
|
|
20230802,142800,184727589,1264,1264,1264,1264,0
|
|
20230802,142700,184727589,1264,1264,1264,1264,0
|
|
20230802,142600,184727589,1264,1264,1264,1264,0
|
|
20230802,142500,184727589,1264,1264,1264,1264,18
|
|
20230802,142400,184704837,1259,1259,1259,1259,0
|
|
20230802,142300,184704837,1259,1267,1267,1259,1116
|
|
20230802,142200,183299665,1259,1267,1267,1259,22
|
|
20230802,142100,183271839,1265,1265,1265,1265,0
|
|
20230802,142000,183271839,1265,1265,1265,1265,5480
|
|
20230802,141900,176339639,1265,1265,1265,1265,0
|
|
20230802,141800,176339639,1265,1265,1265,1265,20
|
|
20230802,141700,176314339,1270,1270,1270,1270,0
|
|
20230802,141600,176314339,1270,1270,1270,1270,0
|
|
20230802,141500,176314339,1270,1270,1270,1270,0
|
|
20230802,141400,176314339,1270,1270,1270,1270,0
|
|
20230802,141300,176314339,1270,1270,1270,1270,1
|
|
20230802,141200,176313069,1270,1270,1270,1270,0
|
|
20230802,141100,176313069,1270,1270,1270,1270,0
|
|
20230802,141000,176313069,1270,1270,1270,1270,100
|
|
20230802,140900,176186069,1270,1270,1270,1270,0
|
|
20230802,140800,176186069,1270,1270,1270,1270,0
|
|
20230802,140700,176186069,1270,1270,1270,1270,268
|
|
20230802,140600,175845709,1257,1257,1257,1257,0
|
|
20230802,140500,175845709,1257,1257,1257,1257,0
|
|
20230802,140400,175845709,1257,1257,1257,1257,500
|
|
20230802,140300,175217209,1270,1270,1270,1270,0
|
|
20230802,140200,175217209,1270,1270,1270,1270,0
|
|
20230802,140100,175217209,1270,1270,1270,1270,0
|
|
20230802,140000,175217209,1270,1270,1270,1270,0
|
|
20230802,135900,175217209,1270,1270,1270,1270,3
|
|
20230802,135800,175213399,1270,1270,1270,1270,0
|
|
20230802,135700,175213399,1270,1270,1270,1270,121
|
|
20230802,135600,175059729,1270,1270,1270,1270,5
|
|
20230802,135500,175053379,1269,1269,1269,1269,0
|
|
20230802,135400,175053379,1269,1269,1269,1269,0
|
|
20230802,135300,175053379,1269,1265,1269,1265,1000
|
|
20230802,135200,173785927,1269,1269,1269,1269,0
|
|
20230802,135100,173785927,1269,1269,1269,1269,2
|
|
20230802,135000,173783389,1268,1256,1270,1256,29
|
|
20230802,134900,173746719,1255,1257,1257,1255,756
|
|
20230802,134800,172797860,1256,1256,1256,1256,0
|
|
20230802,134700,172797860,1256,1256,1256,1256,1
|
|
20230802,134600,172796604,1266,1266,1266,1266,0
|
|
20230802,134500,172796604,1266,1266,1266,1266,0
|
|
20230802,134400,172796604,1266,1265,1266,1265,16
|
|
20230802,134300,172776354,1263,1270,1270,1263,156
|
|
20230802,134200,172579165,1270,1261,1270,1261,15
|
|
20230802,134100,172560132,1263,1263,1263,1263,37
|
|
20230802,134000,172513401,1264,1264,1264,1264,0
|
|
20230802,133900,172513401,1264,1264,1264,1263,19
|
|
20230802,133800,172489399,1255,1261,1261,1255,4310
|
|
20230802,133700,167073421,1265,1261,1265,1261,22
|
|
20230802,133600,167045619,1261,1264,1264,1261,94
|
|
20230802,133500,166926815,1266,1266,1266,1266,50
|
|
20230802,133400,166863515,1260,1260,1260,1260,0
|
|
20230802,133300,166863515,1260,1266,1266,1260,9263
|
|
20230802,133200,155167222,1266,1267,1267,1266,1000
|
|
20230802,133100,153901037,1267,1267,1267,1267,0
|
|
20230802,133000,153901037,1267,1267,1267,1267,0
|
|
20230802,132900,153901037,1267,1269,1269,1267,132
|
|
20230802,132800,153733773,1270,1270,1270,1270,0
|
|
20230802,132700,153733773,1270,1270,1270,1270,0
|
|
20230802,132600,153733773,1270,1270,1270,1270,0
|
|
20230802,132500,153733773,1270,1270,1270,1270,124
|
|
20230802,132400,153576293,1276,1277,1277,1276,17
|
|
20230802,132300,153554596,1274,1274,1274,1274,0
|
|
20230802,132200,153554596,1274,1274,1274,1273,315
|
|
20230802,132100,153153527,1276,1276,1276,1276,5
|
|
20230802,132000,153147147,1276,1276,1276,1276,20
|
|
20230802,131900,153121627,1277,1277,1277,1277,0
|
|
20230802,131800,153121627,1277,1277,1277,1277,0
|
|
20230802,131700,153121627,1277,1277,1277,1277,0
|
|
20230802,131600,153121627,1277,1277,1277,1277,0
|
|
20230802,131500,153121627,1277,1279,1279,1268,618
|
|
20230802,131400,152336739,1279,1279,1279,1279,0
|
|
20230802,131300,152336739,1279,1279,1279,1279,0
|
|
20230802,131200,152336739,1279,1278,1280,1277,287
|
|
20230802,131100,151969892,1278,1279,1279,1270,723
|
|
20230802,131000,151051479,1279,1278,1279,1278,9
|
|
20230802,130900,151039972,1276,1276,1276,1276,4
|
|
20230802,130800,151034868,1279,1278,1280,1278,20
|
|
20230802,130700,151009278,1280,1279,1280,1279,100
|
|
20230802,130600,150881282,1280,1279,1280,1279,20
|
|
20230802,130500,150855687,1280,1278,1282,1278,110
|
|
20230802,130400,150714894,1277,1276,1277,1276,17
|
|
20230802,130300,150693192,1277,1278,1278,1276,17
|
|
20230802,130200,150671488,1279,1279,1279,1278,175
|
|
20230802,130100,150447666,1279,1279,1279,1278,27
|
|
20230802,130000,150413134,1279,1278,1279,1278,2
|
|
20230802,125900,150410577,1279,1278,1279,1278,8
|
|
20230802,125800,150400348,1279,1279,1279,1278,31
|
|
20230802,125700,150360700,1279,1279,1279,1279,0
|
|
20230802,125600,150360700,1279,1279,1279,1279,0
|
|
20230802,125500,150360700,1279,1279,1279,1279,0
|
|
20230802,125400,150360700,1279,1279,1279,1279,0
|
|
20230802,125300,150360700,1279,1279,1279,1279,17
|
|
20230802,125200,150338957,1279,1279,1279,1279,52
|
|
20230802,125100,150272449,1279,1279,1279,1271,1027
|
|
20230802,125000,148966641,1279,1279,1279,1279,22
|
|
20230802,124900,148938503,1272,1279,1279,1272,303
|
|
20230802,124800,148553007,1272,1272,1272,1272,0
|
|
20230802,124700,148553007,1272,1272,1272,1272,0
|
|
20230802,124600,148553007,1272,1272,1272,1272,0
|
|
20230802,124500,148553007,1272,1272,1272,1272,0
|
|
20230802,124400,148553007,1272,1272,1272,1272,0
|
|
20230802,124300,148553007,1272,1272,1272,1272,40
|
|
20230802,124200,148502127,1272,1272,1272,1272,0
|
|
20230802,124100,148502127,1272,1272,1272,1272,1471
|
|
20230802,124000,146631015,1279,1279,1279,1279,0
|
|
20230802,123900,146631015,1279,1279,1279,1279,0
|
|
20230802,123800,146631015,1279,1279,1279,1279,1
|
|
20230802,123700,146629736,1270,1270,1270,1270,0
|
|
20230802,123600,146629736,1270,1270,1270,1270,0
|
|
20230802,123500,146629736,1270,1270,1270,1270,100
|
|
20230802,123400,146502736,1279,1279,1279,1279,0
|
|
20230802,123300,146502736,1279,1279,1279,1279,50
|
|
20230802,123200,146438786,1270,1270,1270,1270,0
|
|
20230802,123100,146438786,1270,1270,1270,1270,50
|
|
20230802,123000,146375286,1277,1277,1277,1277,391
|
|
20230802,122900,145875979,1277,1277,1277,1277,0
|
|
20230802,122800,145875979,1277,1276,1277,1276,633
|
|
20230802,122700,145068188,1265,1276,1276,1265,389
|
|
20230802,122600,144575802,1276,1267,1276,1267,3396
|
|
20230802,122500,140268570,1267,1267,1267,1267,3825
|
|
20230802,122400,135422295,1267,1267,1267,1267,0
|
|
20230802,122300,135422295,1267,1267,1267,1267,0
|
|
20230802,122200,135422295,1267,1268,1268,1267,1012
|
|
20230802,122100,134139652,1267,1267,1267,1267,3324
|
|
20230802,122000,129928144,1267,1272,1273,1267,4166
|
|
20230802,121900,124636194,1273,1272,1273,1272,50
|
|
20230802,121800,124572547,1267,1266,1267,1265,4448
|
|
20230802,121700,118945576,1266,1266,1266,1266,0
|
|
20230802,121600,118945576,1266,1266,1266,1266,772
|
|
20230802,121500,117968224,1270,1270,1270,1270,100
|
|
20230802,121400,117841224,1266,1267,1267,1266,2458
|
|
20230802,121300,114728845,1268,1268,1268,1268,115
|
|
20230802,121200,114583025,1268,1270,1270,1268,1296
|
|
20230802,121100,112939559,1270,1270,1270,1270,0
|
|
20230802,121000,112939559,1270,1270,1270,1270,149
|
|
20230802,120900,112750329,1270,1270,1270,1269,1085
|
|
20230802,120800,111373453,1277,1277,1277,1277,0
|
|
20230802,120700,111373453,1277,1270,1277,1270,43
|
|
20230802,120600,111318836,1277,1277,1277,1277,14
|
|
20230802,120500,111300958,1277,1277,1277,1277,50
|
|
20230802,120400,111237108,1268,1268,1268,1268,0
|
|
20230802,120300,111237108,1268,1268,1268,1267,1106
|
|
20230802,120200,109835511,1272,1272,1272,1272,0
|
|
20230802,120100,109835511,1272,1272,1272,1272,0
|
|
20230802,120000,109835511,1272,1272,1272,1272,0
|
|
20230802,115900,109835511,1272,1273,1273,1272,1062
|
|
20230802,115800,108484628,1272,1272,1272,1272,0
|
|
20230802,115700,108484628,1272,1272,1272,1272,538
|
|
20230802,115600,107800292,1272,1272,1272,1272,350
|
|
20230802,115500,107355092,1265,1265,1265,1265,0
|
|
20230802,115400,107355092,1265,1265,1265,1265,0
|
|
20230802,115300,107355092,1265,1265,1265,1265,765
|
|
20230802,115200,106387367,1271,1272,1272,1271,562
|
|
20230802,115100,105673003,1271,1271,1271,1271,600
|
|
20230802,115000,104910403,1263,1263,1263,1263,600
|
|
20230802,114900,104152603,1265,1265,1277,1265,466
|
|
20230802,114800,103563101,1277,1272,1277,1262,5151
|
|
20230802,114700,97035460,1278,1278,1278,1278,101
|
|
20230802,114600,96906382,1271,1271,1271,1271,0
|
|
20230802,114500,96906382,1271,1279,1279,1271,3379
|
|
20230802,114400,92589565,1280,1280,1280,1280,226
|
|
20230802,114300,92300285,1280,1280,1280,1280,0
|
|
20230802,114200,92300285,1280,1280,1280,1279,1265
|
|
20230802,114100,90681186,1280,1280,1280,1280,509
|
|
20230802,114000,90029666,1281,1281,1281,1281,149
|
|
20230802,113900,89838797,1282,1282,1282,1282,27
|
|
20230802,113800,89804183,1290,1290,1290,1290,0
|
|
20230802,113700,89804183,1290,1290,1290,1290,0
|
|
20230802,113600,89804183,1290,1290,1290,1290,0
|
|
20230802,113500,89804183,1290,1290,1290,1290,0
|
|
20230802,113400,89804183,1290,1292,1292,1290,11
|
|
20230802,113300,89789991,1295,1291,1295,1291,1220
|
|
20230802,113200,88210819,1293,1280,1293,1280,1567
|
|
20230802,113100,86204890,1281,1285,1285,1281,1708
|
|
20230802,113000,84016327,1285,1285,1285,1285,100
|
|
20230802,112900,83887827,1288,1288,1288,1288,0
|
|
20230802,112800,83887827,1288,1288,1288,1288,90
|
|
20230802,112700,83771907,1283,1286,1286,1283,1486
|
|
20230802,112600,81863923,1286,1286,1286,1286,0
|
|
20230802,112500,81863923,1286,1286,1286,1286,0
|
|
20230802,112400,81863923,1286,1286,1286,1286,1
|
|
20230802,112300,81862637,1293,1293,1293,1293,0
|
|
20230802,112200,81862637,1293,1293,1293,1293,0
|
|
20230802,112100,81862637,1293,1293,1293,1293,1
|
|
20230802,112000,81861344,1284,1284,1284,1284,0
|
|
20230802,111900,81861344,1284,1284,1284,1284,615
|
|
20230802,111800,81071684,1285,1285,1285,1285,428
|
|
20230802,111700,80521704,1286,1286,1286,1286,0
|
|
20230802,111600,80521704,1286,1286,1286,1286,43
|
|
20230802,111500,80466406,1287,1289,1289,1286,5571
|
|
20230802,111400,73292490,1293,1293,1293,1293,0
|
|
20230802,111300,73292490,1293,1293,1293,1293,0
|
|
20230802,111200,73292490,1293,1293,1293,1293,0
|
|
20230802,111100,73292490,1293,1293,1293,1293,200
|
|
20230802,111000,73033890,1293,1293,1293,1293,0
|
|
20230802,110900,73033890,1293,1293,1293,1293,0
|
|
20230802,110800,73033890,1293,1293,1293,1293,0
|
|
20230802,110700,73033890,1293,1293,1293,1293,1
|
|
20230802,110600,73032597,1289,1289,1289,1289,0
|
|
20230802,110500,73032597,1289,1289,1289,1289,1
|
|
20230802,110400,73031308,1293,1293,1293,1293,20
|
|
20230802,110300,73005448,1295,1295,1295,1295,5
|
|
20230802,110200,72998973,1295,1295,1295,1295,0
|
|
20230802,110100,72998973,1295,1295,1295,1295,50
|
|
20230802,110000,72934223,1295,1295,1295,1295,0
|
|
20230802,105900,72934223,1295,1295,1295,1295,0
|
|
20230802,105800,72934223,1295,1295,1295,1295,0
|
|
20230802,105700,72934223,1295,1295,1295,1295,1000
|
|
20230802,105600,71639223,1295,1295,1295,1295,256
|
|
20230802,105500,71307703,1290,1290,1290,1290,1174
|
|
20230802,105400,69793243,1292,1292,1292,1292,23
|
|
20230802,105300,69763527,1291,1293,1293,1291,40
|
|
20230802,105200,69711815,1296,1295,1296,1291,643
|
|
20230802,105100,68878561,1295,1295,1295,1295,31
|
|
20230802,105000,68838416,1295,1295,1295,1295,8
|
|
20230802,104900,68828056,1295,1295,1295,1295,22
|
|
20230802,104800,68799566,1295,1295,1295,1295,150
|
|
20230802,104700,68605316,1293,1293,1293,1293,0
|
|
20230802,104600,68605316,1293,1293,1293,1293,0
|
|
20230802,104500,68605316,1293,1293,1293,1293,0
|
|
20230802,104400,68605316,1293,1293,1293,1293,0
|
|
20230802,104300,68605316,1293,1293,1293,1293,0
|
|
20230802,104200,68605316,1293,1293,1293,1293,99
|
|
20230802,104100,68477309,1287,1293,1293,1287,2500
|
|
20230802,104000,65258315,1292,1292,1292,1292,0
|
|
20230802,103900,65258315,1292,1293,1293,1292,46
|
|
20230802,103800,65198882,1292,1292,1292,1292,0
|
|
20230802,103700,65198882,1292,1292,1292,1292,0
|
|
20230802,103600,65198882,1292,1291,1292,1291,3
|
|
20230802,103500,65195007,1292,1292,1292,1292,0
|
|
20230802,103400,65195007,1292,1292,1292,1292,0
|
|
20230802,103300,65195007,1292,1292,1292,1290,927
|
|
20230802,103200,63998569,1290,1290,1290,1290,0
|
|
20230802,103100,63998569,1290,1290,1290,1290,0
|
|
20230802,103000,63998569,1290,1291,1291,1290,120
|
|
20230802,102900,63843707,1287,1287,1287,1287,0
|
|
20230802,102800,63843707,1287,1287,1287,1287,0
|
|
20230802,102700,63843707,1287,1287,1287,1287,0
|
|
20230802,102600,63843707,1287,1287,1287,1287,0
|
|
20230802,102500,63843707,1287,1305,1305,1287,5000
|
|
20230802,102400,57354867,1305,1305,1305,1305,0
|
|
20230802,102300,57354867,1305,1305,1305,1305,6
|
|
20230802,102200,57347037,1306,1306,1306,1306,0
|
|
20230802,102100,57347037,1306,1306,1306,1306,0
|
|
20230802,102000,57347037,1306,1306,1306,1306,13
|
|
20230802,101900,57330059,1306,1306,1306,1306,10
|
|
20230802,101800,57316999,1309,1309,1309,1309,0
|
|
20230802,101700,57316999,1309,1309,1309,1309,2
|
|
20230802,101600,57314381,1309,1309,1310,1309,136
|
|
20230802,101500,57136321,1304,1304,1304,1304,0
|
|
20230802,101400,57136321,1304,1303,1304,1303,629
|
|
20230802,101300,56316591,1305,1305,1305,1305,0
|
|
20230802,101200,56316591,1305,1305,1305,1305,14
|
|
20230802,101100,56298321,1303,1303,1303,1303,0
|
|
20230802,101000,56298321,1303,1303,1303,1303,0
|
|
20230802,100900,56298321,1303,1303,1303,1303,0
|
|
20230802,100800,56298321,1303,1307,1307,1300,10030
|
|
20230802,100700,43250004,1310,1310,1310,1310,0
|
|
20230802,100600,43250004,1310,1310,1310,1310,1003
|
|
20230802,100500,41936074,1310,1310,1310,1310,58
|
|
20230802,100400,41860094,1310,1310,1310,1310,419
|
|
20230802,100300,41311204,1311,1311,1311,1311,53
|
|
20230802,100200,41241721,1312,1312,1312,1312,3
|
|
20230802,100100,41237785,1312,1312,1312,1312,93
|
|
20230802,100000,41115769,1312,1312,1312,1312,12
|
|
20230802,095900,41100025,1314,1314,1314,1314,0
|
|
20230802,095800,41100025,1314,1314,1314,1314,0
|
|
20230802,095700,41100025,1314,1314,1314,1314,1
|
|
20230802,095600,41098711,1312,1312,1312,1312,1
|
|
20230802,095500,41097399,1314,1314,1314,1314,30
|
|
20230802,095400,41057979,1314,1314,1314,1314,0
|
|
20230802,095300,41057979,1314,1318,1318,1314,951
|
|
20230802,095200,39808302,1315,1315,1315,1315,0
|
|
20230802,095100,39808302,1315,1315,1315,1315,551
|
|
20230802,095000,39083737,1315,1315,1315,1315,0
|
|
20230802,094900,39083737,1315,1315,1315,1315,0
|
|
20230802,094800,39083737,1315,1315,1315,1315,9
|
|
20230802,094700,39071902,1315,1314,1315,1314,694
|
|
20230802,094600,38159330,1315,1319,1319,1315,822
|
|
20230802,094500,37078393,1322,1322,1322,1322,3
|
|
20230802,094400,37074427,1320,1323,1323,1320,1012
|
|
20230802,094300,35735554,1323,1330,1330,1323,252
|
|
20230802,094200,35400909,1330,1331,1331,1330,8
|
|
20230802,094100,35390262,1320,1319,1320,1319,3272
|
|
20230802,094000,31071247,1319,1319,1320,1319,3125
|
|
20230802,093900,26947108,1319,1317,1319,1317,300
|
|
20230802,093800,26551685,1317,1317,1317,1317,331
|
|
20230802,093700,26115758,1316,1315,1316,1315,886
|
|
20230802,093600,24950020,1315,1315,1315,1315,1
|
|
20230802,093500,24948705,1315,1315,1315,1315,1
|
|
20230802,093400,24947390,1315,1315,1315,1315,4
|
|
20230802,093300,24942130,1315,1315,1315,1315,3
|
|
20230802,093200,24938185,1315,1315,1315,1315,0
|
|
20230802,093100,24938185,1315,1315,1315,1315,0
|
|
20230802,093000,24938185,1315,1310,1315,1310,6
|
|
20230802,092900,24930300,1310,1310,1310,1310,0
|
|
20230802,092800,24930300,1310,1310,1310,1310,1274
|
|
20230802,092700,23261360,1310,1310,1310,1310,710
|
|
20230802,092600,22331260,1310,1310,1310,1310,0
|
|
20230802,092500,22331260,1310,1310,1310,1310,0
|
|
20230802,092400,22331260,1310,1310,1310,1310,5
|
|
20230802,092300,22324710,1309,1309,1309,1309,0
|
|
20230802,092200,22324710,1309,1308,1309,1303,144
|
|
20230802,092100,22136853,1309,1309,1309,1309,0
|
|
20230802,092000,22136853,1309,1309,1309,1309,0
|
|
20230802,091900,22136853,1309,1307,1309,1307,1332
|
|
20230802,091800,20394329,1306,1306,1306,1306,0
|
|
20230802,091700,20394329,1306,1303,1306,1303,790
|
|
20230802,091600,19364869,1303,1302,1303,1302,1150
|
|
20230802,091500,17866569,1302,1302,1302,1302,384
|
|
20230802,091400,17366601,1302,1302,1302,1302,0
|
|
20230802,091300,17366601,1302,1302,1307,1302,503
|
|
20230802,091200,16711690,1307,1307,1307,1307,0
|
|
20230802,091100,16711690,1307,1307,1307,1307,2
|
|
20230802,091000,16709076,1307,1307,1307,1307,107
|
|
20230802,090900,16569227,1307,1309,1309,1307,240
|
|
20230802,090800,16255267,1309,1301,1309,1301,203
|
|
20230802,090700,15991140,1301,1315,1315,1301,987
|
|
20230802,090600,14706686,1307,1307,1307,1307,205
|
|
20230802,090500,14438751,1307,1307,1307,1307,1005
|
|
20230802,090400,13125216,1307,1307,1307,1307,1
|
|
20230802,090300,13123909,1316,1317,1317,1302,1484
|
|
20230802,090200,11184102,1319,1307,1335,1307,1902
|
|
20230802,090100,8655767,1336,1298,1340,1297,4366
|
|
20230802,090000,2914010,1298,1298,1298,1298,2245
|