595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185200,887658229,1550,1550,1550,1550,9788
|
|
20230801,185100,887658229,1550,1550,1550,1550,0
|
|
20230801,185000,887658229,1550,1550,1550,1550,0
|
|
20230801,184900,887658229,1550,1550,1550,1550,0
|
|
20230801,184800,887658229,1550,1550,1550,1550,0
|
|
20230801,184700,887658229,1550,1550,1550,1550,0
|
|
20230801,184600,887658229,1550,1550,1550,1550,0
|
|
20230801,184500,887658229,1550,1550,1550,1550,0
|
|
20230801,184400,887658229,1550,1550,1550,1550,0
|
|
20230801,184300,887658229,1550,1550,1550,1550,0
|
|
20230801,184200,887658229,1550,1550,1550,1550,0
|
|
20230801,184100,887658229,1550,1550,1550,1550,0
|
|
20230801,184000,887658229,1550,1550,1550,1550,0
|
|
20230801,183900,887658229,1550,1550,1550,1550,0
|
|
20230801,183800,887658229,1550,1550,1550,1550,0
|
|
20230801,183700,887658229,1550,1550,1550,1550,0
|
|
20230801,183600,887658229,1550,1550,1550,1550,0
|
|
20230801,183500,887658229,1550,1550,1550,1550,0
|
|
20230801,183400,887658229,1550,1550,1550,1550,0
|
|
20230801,183300,887658229,1550,1550,1550,1550,0
|
|
20230801,183200,887658229,1550,1550,1550,1550,0
|
|
20230801,183100,887658229,1550,1550,1550,1550,0
|
|
20230801,183000,887658229,1550,1550,1550,1550,0
|
|
20230801,182900,887658229,1550,1550,1550,1550,0
|
|
20230801,182800,887658229,1550,1550,1550,1550,0
|
|
20230801,182700,887658229,1550,1550,1550,1550,0
|
|
20230801,182600,887658229,1550,1550,1550,1550,0
|
|
20230801,182500,887658229,1550,1550,1550,1550,0
|
|
20230801,182400,887658229,1550,1550,1550,1550,0
|
|
20230801,182300,887658229,1550,1550,1550,1550,0
|
|
20230801,182200,887658229,1550,1550,1550,1550,9788
|
|
20230801,182100,887658229,1550,1550,1550,1550,0
|
|
20230801,182000,887658229,1550,1550,1550,1550,0
|
|
20230801,181900,887658229,1550,1550,1550,1550,0
|
|
20230801,181800,887658229,1550,1550,1550,1550,0
|
|
20230801,181700,887658229,1550,1550,1550,1550,0
|
|
20230801,181600,887658229,1550,1550,1550,1550,0
|
|
20230801,181500,887658229,1550,1550,1550,1550,0
|
|
20230801,181400,887658229,1550,1550,1550,1550,0
|
|
20230801,181300,887658229,1550,1550,1550,1550,0
|
|
20230801,181200,887658229,1550,1550,1550,1550,0
|
|
20230801,181100,887658229,1550,1550,1550,1550,0
|
|
20230801,181000,887658229,1550,1550,1550,1550,0
|
|
20230801,180900,887658229,1550,1550,1550,1550,0
|
|
20230801,180800,887658229,1550,1550,1550,1550,0
|
|
20230801,180700,887658229,1550,1550,1550,1550,0
|
|
20230801,180600,887658229,1550,1550,1550,1550,0
|
|
20230801,180500,887658229,1550,1550,1550,1550,0
|
|
20230801,180400,887658229,1550,1550,1550,1550,0
|
|
20230801,180300,887658229,1550,1550,1550,1550,0
|
|
20230801,180200,887658229,1550,1550,1550,1550,0
|
|
20230801,180100,887658229,1550,1550,1550,1550,0
|
|
20230801,180000,887658229,1550,1550,1550,1550,0
|
|
20230801,175900,887658229,1550,1550,1550,1550,0
|
|
20230801,175800,887658229,1550,1550,1550,1550,0
|
|
20230801,175700,887658229,1550,1550,1550,1550,0
|
|
20230801,175600,887658229,1550,1550,1550,1550,0
|
|
20230801,175500,887658229,1550,1550,1550,1550,0
|
|
20230801,175400,887658229,1550,1550,1550,1550,0
|
|
20230801,175300,887658229,1550,1550,1550,1550,0
|
|
20230801,175200,887658229,1550,1550,1550,1550,9788
|
|
20230801,175100,887658229,1550,1550,1550,1550,0
|
|
20230801,175000,887658229,1550,1550,1550,1550,0
|
|
20230801,174900,887658229,1550,1550,1550,1550,0
|
|
20230801,174800,887658229,1550,1550,1550,1550,0
|
|
20230801,174700,887658229,1550,1550,1550,1550,0
|
|
20230801,174600,887658229,1550,1550,1550,1550,0
|
|
20230801,174500,887658229,1550,1550,1550,1550,0
|
|
20230801,174400,887658229,1550,1550,1550,1550,0
|
|
20230801,174300,887658229,1550,1550,1550,1550,0
|
|
20230801,174200,887658229,1550,1550,1550,1550,0
|
|
20230801,174100,887658229,1550,1550,1550,1550,0
|
|
20230801,174000,887658229,1550,1550,1550,1550,0
|
|
20230801,173900,887658229,1550,1550,1550,1550,0
|
|
20230801,173800,887658229,1550,1550,1550,1550,0
|
|
20230801,173700,887658229,1550,1550,1550,1550,0
|
|
20230801,173600,887658229,1550,1550,1550,1550,0
|
|
20230801,173500,887658229,1550,1550,1550,1550,0
|
|
20230801,173400,887658229,1550,1550,1550,1550,0
|
|
20230801,173300,887658229,1550,1550,1550,1550,0
|
|
20230801,173200,887658229,1550,1550,1550,1550,0
|
|
20230801,173100,887658229,1550,1550,1550,1550,0
|
|
20230801,173000,887658229,1550,1550,1550,1550,0
|
|
20230801,172900,887658229,1550,1550,1550,1550,0
|
|
20230801,172800,887658229,1550,1550,1550,1550,0
|
|
20230801,172700,887658229,1550,1550,1550,1550,0
|
|
20230801,172600,887658229,1550,1550,1550,1550,0
|
|
20230801,172500,887658229,1550,1550,1550,1550,0
|
|
20230801,172400,887658229,1550,1550,1550,1550,0
|
|
20230801,172300,887658229,1550,1550,1550,1550,0
|
|
20230801,172200,887658229,1550,1550,1550,1550,9788
|
|
20230801,172100,887658229,1550,1550,1550,1550,0
|
|
20230801,172000,887658229,1550,1550,1550,1550,0
|
|
20230801,171900,887658229,1550,1550,1550,1550,0
|
|
20230801,171800,887658229,1550,1550,1550,1550,0
|
|
20230801,171700,887658229,1550,1550,1550,1550,0
|
|
20230801,171600,887658229,1550,1550,1550,1550,0
|
|
20230801,171500,887658229,1550,1550,1550,1550,0
|
|
20230801,171400,887658229,1550,1550,1550,1550,0
|
|
20230801,171300,887658229,1550,1550,1550,1550,0
|
|
20230801,171200,887658229,1550,1550,1550,1550,0
|
|
20230801,171100,887658229,1550,1550,1550,1550,0
|
|
20230801,171000,887658229,1550,1550,1550,1550,0
|
|
20230801,170900,887658229,1550,1550,1550,1550,0
|
|
20230801,170800,887658229,1550,1550,1550,1550,0
|
|
20230801,170700,887658229,1550,1550,1550,1550,0
|
|
20230801,170600,887658229,1550,1550,1550,1550,0
|
|
20230801,170500,887658229,1550,1550,1550,1550,0
|
|
20230801,170400,887658229,1550,1550,1550,1550,0
|
|
20230801,170300,887658229,1550,1550,1550,1550,0
|
|
20230801,170200,887658229,1550,1550,1550,1550,0
|
|
20230801,170100,887658229,1550,1550,1550,1550,0
|
|
20230801,170000,887658229,1550,1550,1550,1550,0
|
|
20230801,165900,887658229,1550,1550,1550,1550,0
|
|
20230801,165800,887658229,1550,1550,1550,1550,0
|
|
20230801,165700,887658229,1550,1550,1550,1550,0
|
|
20230801,165600,887658229,1550,1550,1550,1550,0
|
|
20230801,165500,887658229,1550,1550,1550,1550,0
|
|
20230801,165400,887658229,1550,1550,1550,1550,0
|
|
20230801,165300,887658229,1550,1550,1550,1550,0
|
|
20230801,165200,887658229,1550,1550,1550,1550,9788
|
|
20230801,165100,887658229,1550,1550,1550,1550,0
|
|
20230801,165000,887658229,1550,1550,1550,1550,0
|
|
20230801,164900,887658229,1550,1550,1550,1550,0
|
|
20230801,164800,887658229,1550,1550,1550,1550,0
|
|
20230801,164700,887658229,1550,1550,1550,1550,0
|
|
20230801,164600,887658229,1550,1550,1550,1550,0
|
|
20230801,164500,887658229,1550,1550,1550,1550,0
|
|
20230801,164400,887658229,1550,1550,1550,1550,0
|
|
20230801,164300,887658229,1550,1550,1550,1550,0
|
|
20230801,164200,887658229,1550,1550,1550,1550,0
|
|
20230801,164100,887658229,1550,1550,1550,1550,0
|
|
20230801,164000,887658229,1550,1550,1550,1550,0
|
|
20230801,163900,887658229,1550,1550,1550,1550,0
|
|
20230801,163800,887658229,1550,1550,1550,1550,0
|
|
20230801,163700,887658229,1550,1550,1550,1550,0
|
|
20230801,163600,887658229,1550,1550,1550,1550,0
|
|
20230801,163500,887658229,1550,1550,1550,1550,0
|
|
20230801,163400,887658229,1550,1550,1550,1550,0
|
|
20230801,163300,887658229,1550,1550,1550,1550,0
|
|
20230801,163200,887658229,1550,1550,1550,1550,0
|
|
20230801,163100,887658229,1550,1550,1550,1550,0
|
|
20230801,163000,887658229,1550,1550,1550,1550,0
|
|
20230801,162900,887658229,1550,1550,1550,1550,0
|
|
20230801,162800,887658229,1550,1550,1550,1550,0
|
|
20230801,162700,887658229,1550,1550,1550,1550,0
|
|
20230801,162600,887658229,1550,1550,1550,1550,0
|
|
20230801,162500,887658229,1550,1550,1550,1550,0
|
|
20230801,162400,887658229,1550,1550,1550,1550,0
|
|
20230801,162300,887658229,1550,1550,1550,1550,0
|
|
20230801,162200,887658229,1550,1550,1550,1550,9788
|
|
20230801,162100,887658229,1550,1550,1550,1550,0
|
|
20230801,162000,887658229,1550,1550,1550,1550,0
|
|
20230801,161900,887658229,1550,1550,1550,1550,0
|
|
20230801,161800,887658229,1550,1550,1550,1550,0
|
|
20230801,161700,887658229,1550,1550,1550,1550,0
|
|
20230801,161600,887658229,1550,1550,1550,1550,0
|
|
20230801,161500,887658229,1550,1550,1550,1550,0
|
|
20230801,161400,887658229,1550,1550,1550,1550,0
|
|
20230801,161300,887658229,1550,1550,1550,1550,0
|
|
20230801,161200,887658229,1550,1550,1550,1550,0
|
|
20230801,161100,887658229,1550,1550,1550,1550,0
|
|
20230801,161000,887658229,1550,1550,1550,1550,0
|
|
20230801,160900,887658229,1550,1550,1550,1550,0
|
|
20230801,160800,887658229,1550,1550,1550,1550,0
|
|
20230801,160700,887658229,1550,1550,1550,1550,0
|
|
20230801,160600,887658229,1550,1550,1550,1550,0
|
|
20230801,160500,887658229,1550,1550,1550,1550,0
|
|
20230801,160400,887658229,1550,1550,1550,1550,0
|
|
20230801,160300,887658229,1550,1550,1550,1550,0
|
|
20230801,160200,887658229,1550,1550,1550,1550,0
|
|
20230801,160100,887658229,1550,1550,1550,1550,0
|
|
20230801,160000,887658229,1550,1550,1550,1550,0
|
|
20230801,155900,887658229,1550,1550,1550,1550,0
|
|
20230801,155800,887658229,1550,1550,1550,1550,0
|
|
20230801,155700,887658229,1550,1550,1550,1550,0
|
|
20230801,155600,887658229,1550,1550,1550,1550,0
|
|
20230801,155500,887658229,1550,1550,1550,1550,0
|
|
20230801,155400,887658229,1550,1550,1550,1550,0
|
|
20230801,155300,887658229,1550,1550,1550,1550,0
|
|
20230801,155200,887658229,1550,1550,1550,1550,9788
|
|
20230801,155100,887658229,1550,1550,1550,1550,0
|
|
20230801,155000,887658229,1550,1550,1550,1550,0
|
|
20230801,154900,887658229,1550,1550,1550,1550,0
|
|
20230801,154800,887658229,1550,1550,1550,1550,0
|
|
20230801,154700,887658229,1550,1550,1550,1550,0
|
|
20230801,154600,887658229,1550,1550,1550,1550,0
|
|
20230801,154500,887658229,1550,1550,1550,1550,0
|
|
20230801,154400,887658229,1550,1550,1550,1550,0
|
|
20230801,154300,887658229,1550,1550,1550,1550,0
|
|
20230801,154200,887658229,1550,1550,1550,1550,0
|
|
20230801,154100,887658229,1550,1550,1550,1550,0
|
|
20230801,154000,887658229,1550,1550,1550,1550,0
|
|
20230801,153900,887658229,1550,1550,1550,1550,0
|
|
20230801,153800,887658229,1550,1550,1550,1550,0
|
|
20230801,153700,887658229,1550,1550,1550,1550,0
|
|
20230801,153600,887658229,1550,1550,1550,1550,0
|
|
20230801,153500,887658229,1550,1550,1550,1550,0
|
|
20230801,153400,887658229,1550,1550,1550,1550,0
|
|
20230801,153300,887658229,1550,1550,1550,1550,0
|
|
20230801,153200,887658229,1550,1550,1550,1550,0
|
|
20230801,153100,887658229,1550,1550,1550,1550,0
|
|
20230801,153000,887658229,1550,1550,1550,1550,9788
|
|
20230801,152900,872486829,1569,1569,1569,1569,0
|
|
20230801,152800,872486829,1569,1569,1569,1569,0
|
|
20230801,152700,872486829,1569,1569,1569,1569,0
|
|
20230801,152600,872486829,1569,1569,1569,1569,0
|
|
20230801,152500,872486829,1569,1569,1569,1569,0
|
|
20230801,152400,872486829,1569,1569,1569,1569,0
|
|
20230801,152300,872486829,1569,1569,1569,1569,0
|
|
20230801,152200,872486829,1569,1569,1569,1569,0
|
|
20230801,152100,872486829,1569,1569,1569,1569,0
|
|
20230801,152000,872486829,1569,1569,1569,1569,0
|
|
20230801,151900,872486829,1569,1568,1569,1568,297
|
|
20230801,151800,872020837,1568,1568,1569,1568,96
|
|
20230801,151700,871870218,1569,1569,1569,1569,95
|
|
20230801,151600,871721163,1569,1569,1569,1569,107
|
|
20230801,151500,871553280,1568,1569,1569,1568,83
|
|
20230801,151400,871423054,1568,1567,1568,1567,895
|
|
20230801,151300,870019839,1567,1567,1567,1567,1
|
|
20230801,151200,870018272,1564,1569,1569,1564,201
|
|
20230801,151100,869703408,1569,1569,1569,1569,0
|
|
20230801,151000,869703408,1569,1568,1569,1568,2
|
|
20230801,150900,869700271,1558,1558,1558,1558,150
|
|
20230801,150800,869466571,1558,1568,1568,1558,4868
|
|
20230801,150700,861861357,1568,1568,1568,1568,2
|
|
20230801,150600,861858221,1568,1558,1568,1558,155
|
|
20230801,150500,861616721,1558,1558,1558,1558,1
|
|
20230801,150400,861615163,1558,1558,1558,1558,27
|
|
20230801,150300,861573097,1557,1557,1557,1557,2
|
|
20230801,150200,861569983,1557,1557,1557,1557,1
|
|
20230801,150100,861568426,1558,1559,1559,1558,4958
|
|
20230801,150000,853843542,1559,1559,1559,1559,2000
|
|
20230801,145900,850725542,1571,1560,1571,1560,5001
|
|
20230801,145800,842923971,1571,1562,1571,1561,3451
|
|
20230801,145700,837533240,1562,1562,1562,1562,0
|
|
20230801,145600,837533240,1562,1572,1572,1562,15
|
|
20230801,145500,837509718,1573,1573,1573,1573,150
|
|
20230801,145400,837273768,1573,1563,1573,1558,53271
|
|
20230801,145300,754201581,1574,1564,1577,1563,9613
|
|
20230801,145200,739139761,1565,1565,1577,1565,6196
|
|
20230801,145100,729416717,1579,1571,1579,1561,10374
|
|
20230801,145000,713161898,1571,1578,1579,1571,3806
|
|
20230801,144900,707182265,1579,1578,1579,1578,3
|
|
20230801,144800,707177529,1579,1572,1579,1571,5157
|
|
20230801,144700,699037039,1572,1576,1578,1572,11271
|
|
20230801,144600,681312667,1576,1575,1576,1574,10
|
|
20230801,144500,681296910,1576,1576,1576,1576,2
|
|
20230801,144400,681293758,1576,1578,1578,1576,762
|
|
20230801,144300,680091325,1567,1574,1574,1567,10000
|
|
20230801,144200,664409869,1574,1574,1574,1574,653
|
|
20230801,144100,663382047,1574,1574,1574,1574,12
|
|
20230801,144000,663363159,1578,1578,1578,1578,0
|
|
20230801,143900,663363159,1578,1578,1578,1578,2
|
|
20230801,143800,663360003,1574,1574,1574,1574,0
|
|
20230801,143700,663360003,1574,1574,1574,1574,50
|
|
20230801,143600,663281303,1580,1580,1580,1580,0
|
|
20230801,143500,663281303,1580,1580,1580,1580,0
|
|
20230801,143400,663281303,1580,1580,1580,1580,0
|
|
20230801,143300,663281303,1580,1580,1580,1580,0
|
|
20230801,143200,663281303,1580,1580,1580,1580,0
|
|
20230801,143100,663281303,1580,1580,1580,1580,0
|
|
20230801,143000,663281303,1580,1580,1580,1580,922
|
|
20230801,142900,661824543,1580,1580,1580,1580,1
|
|
20230801,142800,661822963,1583,1583,1583,1583,0
|
|
20230801,142700,661822963,1583,1583,1583,1583,0
|
|
20230801,142600,661822963,1583,1583,1583,1583,0
|
|
20230801,142500,661822963,1583,1583,1583,1583,0
|
|
20230801,142400,661822963,1583,1583,1583,1583,0
|
|
20230801,142300,661822963,1583,1583,1583,1583,0
|
|
20230801,142200,661822963,1583,1580,1583,1574,1823
|
|
20230801,142100,658944173,1580,1580,1580,1580,0
|
|
20230801,142000,658944173,1580,1580,1580,1580,0
|
|
20230801,141900,658944173,1580,1580,1580,1580,500
|
|
20230801,141800,658154173,1580,1579,1580,1579,2124
|
|
20230801,141700,654798377,1579,1579,1579,1579,740
|
|
20230801,141600,653629917,1579,1579,1579,1579,3
|
|
20230801,141500,653625180,1573,1573,1573,1573,5
|
|
20230801,141400,653617315,1573,1579,1579,1573,469
|
|
20230801,141300,652877280,1581,1581,1581,1581,0
|
|
20230801,141200,652877280,1581,1581,1581,1581,0
|
|
20230801,141100,652877280,1581,1575,1582,1575,20884
|
|
20230801,141000,619903020,1574,1565,1574,1565,6488
|
|
20230801,140900,609718463,1564,1564,1564,1564,0
|
|
20230801,140800,609718463,1564,1558,1564,1558,8092
|
|
20230801,140700,597094392,1557,1557,1557,1557,0
|
|
20230801,140600,597094392,1557,1553,1557,1553,2496
|
|
20230801,140500,593208124,1553,1553,1553,1553,0
|
|
20230801,140400,593208124,1553,1553,1553,1553,0
|
|
20230801,140300,593208124,1553,1553,1553,1553,0
|
|
20230801,140200,593208124,1553,1553,1553,1553,11
|
|
20230801,140100,593191041,1555,1555,1555,1555,967
|
|
20230801,140000,591687356,1554,1554,1554,1554,97
|
|
20230801,135900,591536618,1555,1555,1555,1555,16
|
|
20230801,135800,591511738,1555,1555,1555,1555,0
|
|
20230801,135700,591511738,1555,1555,1555,1555,2
|
|
20230801,135600,591508628,1555,1555,1555,1555,0
|
|
20230801,135500,591508628,1555,1555,1555,1555,0
|
|
20230801,135400,591508628,1555,1555,1555,1555,1
|
|
20230801,135300,591507073,1557,1557,1557,1557,0
|
|
20230801,135200,591507073,1557,1557,1557,1557,2
|
|
20230801,135100,591503959,1556,1552,1556,1551,2468
|
|
20230801,135000,587671605,1552,1552,1552,1552,1
|
|
20230801,134900,587670053,1557,1557,1557,1557,0
|
|
20230801,134800,587670053,1557,1557,1557,1557,0
|
|
20230801,134700,587670053,1557,1557,1557,1557,0
|
|
20230801,134600,587670053,1557,1557,1557,1557,1
|
|
20230801,134500,587668496,1552,1552,1552,1552,0
|
|
20230801,134400,587668496,1552,1552,1552,1552,2000
|
|
20230801,134300,584564496,1557,1557,1557,1557,0
|
|
20230801,134200,584564496,1557,1557,1557,1557,0
|
|
20230801,134100,584564496,1557,1557,1557,1557,1
|
|
20230801,134000,584562939,1550,1550,1550,1550,300
|
|
20230801,133900,584097939,1550,1550,1550,1550,0
|
|
20230801,133800,584097939,1550,1550,1550,1550,0
|
|
20230801,133700,584097939,1550,1550,1550,1550,0
|
|
20230801,133600,584097939,1550,1550,1550,1550,0
|
|
20230801,133500,584097939,1550,1550,1550,1550,1
|
|
20230801,133400,584096389,1550,1553,1553,1550,14000
|
|
20230801,133300,562391602,1553,1553,1553,1553,0
|
|
20230801,133200,562391602,1553,1553,1553,1553,169
|
|
20230801,133100,562129145,1552,1552,1552,1552,85
|
|
20230801,133000,561997225,1553,1554,1557,1553,388
|
|
20230801,132900,561394576,1554,1554,1554,1554,0
|
|
20230801,132800,561394576,1554,1554,1554,1554,0
|
|
20230801,132700,561394576,1554,1554,1554,1554,0
|
|
20230801,132600,561394576,1554,1554,1554,1554,0
|
|
20230801,132500,561394576,1554,1554,1554,1554,500
|
|
20230801,132400,560617576,1554,1554,1554,1554,200
|
|
20230801,132300,560306776,1554,1554,1554,1554,0
|
|
20230801,132200,560306776,1554,1554,1554,1554,0
|
|
20230801,132100,560306776,1554,1554,1554,1554,0
|
|
20230801,132000,560306776,1554,1554,1554,1554,0
|
|
20230801,131900,560306776,1554,1554,1554,1554,46
|
|
20230801,131800,560235292,1557,1557,1557,1557,0
|
|
20230801,131700,560235292,1557,1557,1557,1557,5
|
|
20230801,131600,560227507,1557,1557,1557,1557,0
|
|
20230801,131500,560227507,1557,1557,1557,1557,1
|
|
20230801,131400,560225950,1554,1554,1554,1554,503
|
|
20230801,131300,559444288,1557,1557,1557,1557,0
|
|
20230801,131200,559444288,1557,1557,1557,1557,0
|
|
20230801,131100,559444288,1557,1555,1557,1555,899
|
|
20230801,131000,558044565,1549,1549,1549,1549,0
|
|
20230801,130900,558044565,1549,1551,1551,1549,10000
|
|
20230801,130800,542547812,1550,1550,1550,1550,0
|
|
20230801,130700,542547812,1550,1550,1550,1550,0
|
|
20230801,130600,542547812,1550,1552,1552,1550,5000
|
|
20230801,130500,534793165,1551,1551,1551,1551,5000
|
|
20230801,130400,527038165,1552,1552,1552,1552,0
|
|
20230801,130300,527038165,1552,1554,1554,1552,2312
|
|
20230801,130200,523449923,1554,1554,1554,1554,3649
|
|
20230801,130100,517779377,1551,1551,1551,1551,31
|
|
20230801,130000,517731296,1557,1557,1557,1557,21
|
|
20230801,125900,517698599,1551,1551,1551,1551,0
|
|
20230801,125800,517698599,1551,1551,1551,1551,0
|
|
20230801,125700,517698599,1551,1551,1551,1551,0
|
|
20230801,125600,517698599,1551,1551,1551,1551,1622
|
|
20230801,125500,515182877,1551,1551,1551,1551,1
|
|
20230801,125400,515181326,1550,1550,1550,1550,727
|
|
20230801,125300,514054476,1550,1550,1550,1550,527
|
|
20230801,125200,513237626,1550,1550,1550,1549,19795
|
|
20230801,125100,482565289,1559,1559,1559,1559,3
|
|
20230801,125000,482560612,1550,1559,1559,1550,11551
|
|
20230801,124900,464656315,1559,1559,1559,1559,20
|
|
20230801,124800,464625135,1559,1559,1559,1559,0
|
|
20230801,124700,464625135,1559,1559,1559,1559,0
|
|
20230801,124600,464625135,1559,1559,1559,1559,0
|
|
20230801,124500,464625135,1559,1559,1559,1559,0
|
|
20230801,124400,464625135,1559,1559,1559,1559,0
|
|
20230801,124300,464625135,1559,1559,1559,1559,0
|
|
20230801,124200,464625135,1559,1559,1559,1559,0
|
|
20230801,124100,464625135,1559,1559,1559,1559,50
|
|
20230801,124000,464547185,1560,1560,1560,1560,0
|
|
20230801,123900,464547185,1560,1560,1560,1560,1
|
|
20230801,123800,464545625,1549,1550,1550,1549,5632
|
|
20230801,123700,455820005,1561,1561,1561,1561,20
|
|
20230801,123600,455788785,1562,1562,1562,1562,0
|
|
20230801,123500,455788785,1562,1562,1562,1562,0
|
|
20230801,123400,455788785,1562,1551,1562,1549,7001
|
|
20230801,123300,444937453,1551,1559,1559,1551,162
|
|
20230801,123200,444685653,1564,1564,1564,1564,0
|
|
20230801,123100,444685653,1564,1564,1564,1564,0
|
|
20230801,123000,444685653,1564,1564,1564,1564,14
|
|
20230801,122900,444663757,1559,1559,1559,1559,0
|
|
20230801,122800,444663757,1559,1559,1559,1559,0
|
|
20230801,122700,444663757,1559,1561,1561,1559,22
|
|
20230801,122600,444629419,1559,1560,1560,1559,133
|
|
20230801,122500,444422042,1561,1561,1561,1561,0
|
|
20230801,122400,444422042,1561,1561,1561,1561,0
|
|
20230801,122300,444422042,1561,1561,1561,1561,0
|
|
20230801,122200,444422042,1561,1561,1561,1561,0
|
|
20230801,122100,444422042,1561,1561,1561,1561,0
|
|
20230801,122000,444422042,1561,1561,1561,1561,1
|
|
20230801,121900,444420481,1561,1562,1562,1561,70
|
|
20230801,121800,444311201,1565,1565,1565,1565,0
|
|
20230801,121700,444311201,1565,1565,1565,1565,0
|
|
20230801,121600,444311201,1565,1565,1565,1565,0
|
|
20230801,121500,444311201,1565,1565,1565,1565,1
|
|
20230801,121400,444309636,1565,1565,1565,1565,0
|
|
20230801,121300,444309636,1565,1565,1565,1565,2
|
|
20230801,121200,444306506,1561,1561,1561,1561,0
|
|
20230801,121100,444306506,1561,1561,1561,1561,0
|
|
20230801,121000,444306506,1561,1561,1561,1561,1
|
|
20230801,120900,444304945,1565,1565,1565,1565,2
|
|
20230801,120800,444301815,1561,1563,1563,1561,751
|
|
20230801,120700,443129500,1565,1565,1565,1565,0
|
|
20230801,120600,443129500,1565,1565,1565,1565,0
|
|
20230801,120500,443129500,1565,1564,1565,1564,2
|
|
20230801,120400,443126371,1565,1565,1565,1565,0
|
|
20230801,120300,443126371,1565,1565,1565,1565,0
|
|
20230801,120200,443126371,1565,1565,1565,1565,1
|
|
20230801,120100,443124806,1561,1561,1565,1561,3002
|
|
20230801,120000,438438680,1565,1563,1565,1562,5
|
|
20230801,115900,438430860,1565,1560,1565,1560,1584
|
|
20230801,115800,435958482,1560,1560,1560,1560,0
|
|
20230801,115700,435958482,1560,1560,1560,1560,1
|
|
20230801,115600,435956922,1560,1560,1560,1560,11
|
|
20230801,115500,435939762,1560,1560,1560,1560,1
|
|
20230801,115400,435938202,1560,1557,1560,1557,2
|
|
20230801,115300,435935085,1560,1554,1560,1554,8912
|
|
20230801,115200,422078286,1553,1550,1553,1549,15531
|
|
20230801,115100,397999487,1549,1546,1549,1544,6860
|
|
20230801,115000,387403395,1546,1550,1550,1545,16979
|
|
20230801,114900,361116536,1550,1550,1550,1550,86
|
|
20230801,114800,360983236,1548,1548,1548,1548,0
|
|
20230801,114700,360983236,1548,1548,1548,1548,0
|
|
20230801,114600,360983236,1548,1548,1548,1548,0
|
|
20230801,114500,360983236,1548,1548,1548,1548,1
|
|
20230801,114400,360981688,1551,1551,1551,1551,0
|
|
20230801,114300,360981688,1551,1551,1551,1551,0
|
|
20230801,114200,360981688,1551,1551,1551,1551,0
|
|
20230801,114100,360981688,1551,1551,1551,1551,0
|
|
20230801,114000,360981688,1551,1551,1551,1551,0
|
|
20230801,113900,360981688,1551,1549,1552,1549,1940
|
|
20230801,113800,357972751,1548,1548,1548,1548,51
|
|
20230801,113700,357893803,1548,1548,1548,1548,1
|
|
20230801,113600,357892255,1548,1548,1548,1548,40
|
|
20230801,113500,357830335,1548,1548,1548,1548,0
|
|
20230801,113400,357830335,1548,1548,1548,1548,93
|
|
20230801,113300,357686371,1548,1548,1548,1548,0
|
|
20230801,113200,357686371,1548,1548,1548,1548,0
|
|
20230801,113100,357686371,1548,1548,1548,1548,0
|
|
20230801,113000,357686371,1548,1545,1548,1545,1175
|
|
20230801,112900,355870993,1545,1545,1545,1545,0
|
|
20230801,112800,355870993,1545,1545,1545,1545,0
|
|
20230801,112700,355870993,1545,1545,1545,1545,1
|
|
20230801,112600,355869448,1545,1545,1545,1545,0
|
|
20230801,112500,355869448,1545,1545,1545,1545,50
|
|
20230801,112400,355792198,1545,1545,1545,1545,0
|
|
20230801,112300,355792198,1545,1545,1545,1545,0
|
|
20230801,112200,355792198,1545,1545,1545,1545,0
|
|
20230801,112100,355792198,1545,1546,1546,1545,601
|
|
20230801,112000,354863053,1545,1545,1545,1545,153
|
|
20230801,111900,354626668,1545,1545,1545,1545,501
|
|
20230801,111800,353852623,1546,1547,1547,1546,2323
|
|
20230801,111700,350261215,1546,1546,1546,1546,1
|
|
20230801,111600,350259669,1547,1551,1551,1547,21304
|
|
20230801,111500,317241797,1552,1552,1552,1552,676
|
|
20230801,111400,316192645,1552,1552,1552,1552,0
|
|
20230801,111300,316192645,1552,1552,1552,1552,0
|
|
20230801,111200,316192645,1552,1552,1552,1552,93
|
|
20230801,111100,316048309,1556,1556,1556,1556,0
|
|
20230801,111000,316048309,1556,1556,1556,1556,0
|
|
20230801,110900,316048309,1556,1556,1556,1556,6
|
|
20230801,110800,316038973,1557,1557,1557,1557,13
|
|
20230801,110700,316018732,1557,1557,1557,1557,10
|
|
20230801,110600,316003162,1551,1551,1551,1551,0
|
|
20230801,110500,316003162,1551,1551,1551,1551,0
|
|
20230801,110400,316003162,1551,1551,1551,1551,3
|
|
20230801,110300,315998509,1551,1551,1551,1551,0
|
|
20230801,110200,315998509,1551,1551,1551,1551,0
|
|
20230801,110100,315998509,1551,1550,1551,1550,101
|
|
20230801,110000,315841859,1551,1551,1551,1551,2909
|
|
20230801,105900,311330000,1551,1551,1551,1551,1
|
|
20230801,105800,311328449,1550,1550,1550,1550,0
|
|
20230801,105700,311328449,1550,1552,1552,1550,16847
|
|
20230801,105600,285198231,1552,1552,1552,1552,0
|
|
20230801,105500,285198231,1552,1552,1552,1552,1000
|
|
20230801,105400,283646231,1557,1552,1557,1552,1001
|
|
20230801,105300,282092674,1552,1552,1552,1552,0
|
|
20230801,105200,282092674,1552,1554,1554,1552,9712
|
|
20230801,105100,267017343,1554,1554,1554,1554,0
|
|
20230801,105000,267017343,1554,1554,1554,1554,0
|
|
20230801,104900,267017343,1554,1554,1554,1554,0
|
|
20230801,104800,267017343,1554,1554,1554,1554,0
|
|
20230801,104700,267017343,1554,1554,1554,1554,1
|
|
20230801,104600,267015789,1554,1554,1554,1554,0
|
|
20230801,104500,267015789,1554,1554,1554,1554,1
|
|
20230801,104400,267014235,1554,1554,1554,1554,1
|
|
20230801,104300,267012681,1554,1554,1554,1554,1
|
|
20230801,104200,267011127,1554,1554,1554,1554,0
|
|
20230801,104100,267011127,1554,1554,1554,1554,1
|
|
20230801,104000,267009573,1552,1552,1552,1552,0
|
|
20230801,103900,267009573,1552,1552,1552,1552,3
|
|
20230801,103800,267004917,1551,1551,1551,1551,0
|
|
20230801,103700,267004917,1551,1552,1552,1551,2
|
|
20230801,103600,267001814,1552,1552,1552,1552,1000
|
|
20230801,103500,265449814,1561,1561,1561,1561,818
|
|
20230801,103400,264172916,1551,1551,1551,1551,0
|
|
20230801,103300,264172916,1551,1551,1551,1551,0
|
|
20230801,103200,264172916,1551,1555,1555,1551,6723
|
|
20230801,103100,253725377,1555,1555,1555,1555,0
|
|
20230801,103000,253725377,1555,1565,1565,1555,13501
|
|
20230801,102900,232713829,1567,1567,1567,1567,0
|
|
20230801,102800,232713829,1567,1567,1567,1567,0
|
|
20230801,102700,232713829,1567,1567,1567,1567,0
|
|
20230801,102600,232713829,1567,1564,1567,1558,16378
|
|
20230801,102500,207196820,1568,1568,1568,1568,0
|
|
20230801,102400,207196820,1568,1568,1568,1568,0
|
|
20230801,102300,207196820,1568,1568,1568,1568,0
|
|
20230801,102200,207196820,1568,1568,1568,1568,1
|
|
20230801,102100,207195252,1569,1570,1570,1569,15
|
|
20230801,102000,207171713,1558,1563,1563,1558,25000
|
|
20230801,101900,168194943,1561,1561,1561,1561,0
|
|
20230801,101800,168194943,1561,1561,1561,1561,0
|
|
20230801,101700,168194943,1561,1561,1561,1561,2
|
|
20230801,101600,168191821,1575,1575,1575,1575,0
|
|
20230801,101500,168191821,1575,1575,1575,1575,0
|
|
20230801,101400,168191821,1575,1575,1575,1575,0
|
|
20230801,101300,168191821,1575,1575,1575,1575,0
|
|
20230801,101200,168191821,1575,1575,1575,1575,0
|
|
20230801,101100,168191821,1575,1575,1575,1575,1
|
|
20230801,101000,168190246,1574,1574,1574,1574,0
|
|
20230801,100900,168190246,1574,1574,1574,1574,0
|
|
20230801,100800,168190246,1574,1571,1575,1561,400
|
|
20230801,100700,167561159,1571,1571,1571,1571,3
|
|
20230801,100600,167556446,1571,1571,1571,1571,0
|
|
20230801,100500,167556446,1571,1571,1571,1571,2157
|
|
20230801,100400,164167799,1571,1570,1571,1570,257
|
|
20230801,100300,163764062,1570,1570,1570,1570,586
|
|
20230801,100200,162844042,1570,1567,1570,1560,20046
|
|
20230801,100100,131571861,1570,1570,1570,1570,0
|
|
20230801,100000,131571861,1570,1568,1570,1568,224
|
|
20230801,095900,131220499,1568,1568,1568,1568,1962
|
|
20230801,095800,128144083,1568,1570,1570,1568,8927
|
|
20230801,095700,114128695,1569,1570,1570,1569,284
|
|
20230801,095600,113683016,1570,1570,1570,1570,0
|
|
20230801,095500,113683016,1570,1570,1570,1570,4581
|
|
20230801,095400,106490846,1570,1571,1571,1570,2007
|
|
20230801,095300,103337856,1571,1571,1571,1571,7
|
|
20230801,095200,103326859,1576,1576,1576,1576,1
|
|
20230801,095100,103325283,1575,1575,1575,1575,1000
|
|
20230801,095000,101750283,1575,1574,1575,1574,90
|
|
20230801,094900,101608622,1574,1574,1574,1574,2
|
|
20230801,094800,101605474,1573,1572,1574,1572,9
|
|
20230801,094700,101591323,1573,1573,1573,1573,0
|
|
20230801,094600,101591323,1573,1576,1576,1573,3615
|
|
20230801,094500,95898335,1577,1580,1580,1577,1021
|
|
20230801,094400,94285218,1580,1580,1580,1580,5
|
|
20230801,094300,94277318,1580,1580,1580,1580,7
|
|
20230801,094200,94266258,1585,1585,1585,1585,2
|
|
20230801,094100,94263088,1587,1587,1587,1587,0
|
|
20230801,094000,94263088,1587,1587,1587,1587,10
|
|
20230801,093900,94247218,1589,1589,1589,1589,0
|
|
20230801,093800,94247218,1589,1589,1589,1589,284
|
|
20230801,093700,93795942,1589,1589,1589,1589,12
|
|
20230801,093600,93776874,1575,1575,1575,1575,0
|
|
20230801,093500,93776874,1575,1575,1575,1575,1
|
|
20230801,093400,93775299,1575,1575,1575,1575,0
|
|
20230801,093300,93775299,1575,1575,1575,1575,18
|
|
20230801,093200,93746949,1590,1590,1590,1590,11
|
|
20230801,093100,93729459,1590,1590,1590,1590,1
|
|
20230801,093000,93727869,1590,1590,1590,1590,100
|
|
20230801,092900,93568869,1590,1590,1590,1590,0
|
|
20230801,092800,93568869,1590,1589,1590,1589,16
|
|
20230801,092700,93543443,1589,1589,1589,1589,5
|
|
20230801,092600,93535498,1590,1581,1590,1581,500
|
|
20230801,092500,92742329,1585,1585,1585,1585,0
|
|
20230801,092400,92742329,1585,1585,1585,1585,0
|
|
20230801,092300,92742329,1585,1563,1586,1561,6387
|
|
20230801,092200,82719333,1563,1563,1563,1563,1
|
|
20230801,092100,82717770,1565,1565,1565,1565,1
|
|
20230801,092000,82716205,1565,1560,1565,1560,269
|
|
20230801,091900,82296555,1560,1560,1560,1560,0
|
|
20230801,091800,82296555,1560,1560,1560,1560,1
|
|
20230801,091700,82294995,1559,1560,1560,1559,4
|
|
20230801,091600,82288757,1565,1565,1565,1565,34
|
|
20230801,091500,82235547,1565,1565,1565,1565,14
|
|
20230801,091400,82213637,1561,1565,1565,1561,6
|
|
20230801,091300,82204251,1565,1565,1565,1565,0
|
|
20230801,091200,82204251,1565,1565,1565,1565,1
|
|
20230801,091100,82202686,1565,1562,1565,1562,2
|
|
20230801,091000,82199559,1565,1559,1565,1556,1526
|
|
20230801,090900,79825073,1565,1556,1565,1556,323
|
|
20230801,090800,79322476,1556,1557,1557,1556,2429
|
|
20230801,090700,75542116,1567,1567,1567,1556,15226
|
|
20230801,090600,51837779,1570,1570,1570,1570,194
|
|
20230801,090500,51533199,1570,1570,1570,1570,2
|
|
20230801,090400,51530059,1570,1556,1570,1556,1246
|
|
20230801,090300,49582026,1557,1578,1578,1541,12691
|
|
20230801,090200,29812119,1579,1579,1579,1579,6777
|
|
20230801,090100,19111236,1585,1579,1586,1579,2430
|
|
20230801,090000,15274165,1583,1591,1591,1581,9635
|