701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,203800,222513886,1513,1513,1513,1513,1407
|
|
20230829,203700,222513886,1513,1513,1513,1513,0
|
|
20230829,203600,222513886,1513,1513,1513,1513,0
|
|
20230829,203500,222513886,1513,1513,1513,1513,0
|
|
20230829,203400,222513886,1513,1513,1513,1513,0
|
|
20230829,203300,222513886,1513,1513,1513,1513,0
|
|
20230829,203200,222513886,1513,1513,1513,1513,0
|
|
20230829,203100,222513886,1513,1513,1513,1513,0
|
|
20230829,203000,222513886,1513,1513,1513,1513,0
|
|
20230829,202900,222513886,1513,1513,1513,1513,0
|
|
20230829,202800,222513886,1513,1513,1513,1513,0
|
|
20230829,202700,222513886,1513,1513,1513,1513,0
|
|
20230829,202600,222513886,1513,1513,1513,1513,0
|
|
20230829,202500,222513886,1513,1513,1513,1513,0
|
|
20230829,202400,222513886,1513,1513,1513,1513,0
|
|
20230829,202300,222513886,1513,1513,1513,1513,0
|
|
20230829,202200,222513886,1513,1513,1513,1513,0
|
|
20230829,202100,222513886,1513,1513,1513,1513,0
|
|
20230829,202000,222513886,1513,1513,1513,1513,0
|
|
20230829,201900,222513886,1513,1513,1513,1513,0
|
|
20230829,201800,222513886,1513,1513,1513,1513,0
|
|
20230829,201700,222513886,1513,1513,1513,1513,0
|
|
20230829,201600,222513886,1513,1513,1513,1513,0
|
|
20230829,201500,222513886,1513,1513,1513,1513,0
|
|
20230829,201400,222513886,1513,1513,1513,1513,0
|
|
20230829,201300,222513886,1513,1513,1513,1513,0
|
|
20230829,201200,222513886,1513,1513,1513,1513,0
|
|
20230829,201100,222513886,1513,1513,1513,1513,0
|
|
20230829,201000,222513886,1513,1513,1513,1513,0
|
|
20230829,200900,222513886,1513,1513,1513,1513,0
|
|
20230829,200800,222513886,1513,1513,1513,1513,1407
|
|
20230829,200700,222513886,1513,1513,1513,1513,0
|
|
20230829,200600,222513886,1513,1513,1513,1513,0
|
|
20230829,200500,222513886,1513,1513,1513,1513,0
|
|
20230829,200400,222513886,1513,1513,1513,1513,0
|
|
20230829,200300,222513886,1513,1513,1513,1513,0
|
|
20230829,200200,222513886,1513,1513,1513,1513,0
|
|
20230829,200100,222513886,1513,1513,1513,1513,0
|
|
20230829,200000,222513886,1513,1513,1513,1513,0
|
|
20230829,195900,222513886,1513,1513,1513,1513,0
|
|
20230829,195800,222513886,1513,1513,1513,1513,0
|
|
20230829,195700,222513886,1513,1513,1513,1513,0
|
|
20230829,195600,222513886,1513,1513,1513,1513,0
|
|
20230829,195500,222513886,1513,1513,1513,1513,0
|
|
20230829,195400,222513886,1513,1513,1513,1513,0
|
|
20230829,195300,222513886,1513,1513,1513,1513,0
|
|
20230829,195200,222513886,1513,1513,1513,1513,0
|
|
20230829,195100,222513886,1513,1513,1513,1513,0
|
|
20230829,195000,222513886,1513,1513,1513,1513,0
|
|
20230829,194900,222513886,1513,1513,1513,1513,0
|
|
20230829,194800,222513886,1513,1513,1513,1513,0
|
|
20230829,194700,222513886,1513,1513,1513,1513,0
|
|
20230829,194600,222513886,1513,1513,1513,1513,0
|
|
20230829,194500,222513886,1513,1513,1513,1513,0
|
|
20230829,194400,222513886,1513,1513,1513,1513,0
|
|
20230829,194300,222513886,1513,1513,1513,1513,0
|
|
20230829,194200,222513886,1513,1513,1513,1513,0
|
|
20230829,194100,222513886,1513,1513,1513,1513,0
|
|
20230829,194000,222513886,1513,1513,1513,1513,0
|
|
20230829,193900,222513886,1513,1513,1513,1513,0
|
|
20230829,193800,222513886,1513,1513,1513,1513,1407
|
|
20230829,193700,222513886,1513,1513,1513,1513,0
|
|
20230829,193600,222513886,1513,1513,1513,1513,0
|
|
20230829,193500,222513886,1513,1513,1513,1513,0
|
|
20230829,193400,222513886,1513,1513,1513,1513,0
|
|
20230829,193300,222513886,1513,1513,1513,1513,0
|
|
20230829,193200,222513886,1513,1513,1513,1513,0
|
|
20230829,193100,222513886,1513,1513,1513,1513,0
|
|
20230829,193000,222513886,1513,1513,1513,1513,0
|
|
20230829,192900,222513886,1513,1513,1513,1513,0
|
|
20230829,192800,222513886,1513,1513,1513,1513,0
|
|
20230829,192700,222513886,1513,1513,1513,1513,0
|
|
20230829,192600,222513886,1513,1513,1513,1513,0
|
|
20230829,192500,222513886,1513,1513,1513,1513,0
|
|
20230829,192400,222513886,1513,1513,1513,1513,0
|
|
20230829,192300,222513886,1513,1513,1513,1513,0
|
|
20230829,192200,222513886,1513,1513,1513,1513,0
|
|
20230829,192100,222513886,1513,1513,1513,1513,0
|
|
20230829,192000,222513886,1513,1513,1513,1513,0
|
|
20230829,191900,222513886,1513,1513,1513,1513,0
|
|
20230829,191800,222513886,1513,1513,1513,1513,0
|
|
20230829,191700,222513886,1513,1513,1513,1513,0
|
|
20230829,191600,222513886,1513,1513,1513,1513,0
|
|
20230829,191500,222513886,1513,1513,1513,1513,0
|
|
20230829,191400,222513886,1513,1513,1513,1513,0
|
|
20230829,191300,222513886,1513,1513,1513,1513,0
|
|
20230829,191200,222513886,1513,1513,1513,1513,0
|
|
20230829,191100,222513886,1513,1513,1513,1513,0
|
|
20230829,191000,222513886,1513,1513,1513,1513,0
|
|
20230829,190900,222513886,1513,1513,1513,1513,0
|
|
20230829,190800,222513886,1513,1513,1513,1513,1407
|
|
20230829,190700,222513886,1513,1513,1513,1513,0
|
|
20230829,190600,222513886,1513,1513,1513,1513,0
|
|
20230829,190500,222513886,1513,1513,1513,1513,0
|
|
20230829,190400,222513886,1513,1513,1513,1513,0
|
|
20230829,190300,222513886,1513,1513,1513,1513,0
|
|
20230829,190200,222513886,1513,1513,1513,1513,0
|
|
20230829,190100,222513886,1513,1513,1513,1513,0
|
|
20230829,190000,222513886,1513,1513,1513,1513,0
|
|
20230829,185900,222513886,1513,1513,1513,1513,0
|
|
20230829,185800,222513886,1513,1513,1513,1513,0
|
|
20230829,185700,222513886,1513,1513,1513,1513,0
|
|
20230829,185600,222513886,1513,1513,1513,1513,0
|
|
20230829,185500,222513886,1513,1513,1513,1513,0
|
|
20230829,185400,222513886,1513,1513,1513,1513,0
|
|
20230829,185300,222513886,1513,1513,1513,1513,0
|
|
20230829,185200,222513886,1513,1513,1513,1513,0
|
|
20230829,185100,222513886,1513,1513,1513,1513,0
|
|
20230829,185000,222513886,1513,1513,1513,1513,0
|
|
20230829,184900,222513886,1513,1513,1513,1513,0
|
|
20230829,184800,222513886,1513,1513,1513,1513,0
|
|
20230829,184700,222513886,1513,1513,1513,1513,0
|
|
20230829,184600,222513886,1513,1513,1513,1513,0
|
|
20230829,184500,222513886,1513,1513,1513,1513,0
|
|
20230829,184400,222513886,1513,1513,1513,1513,0
|
|
20230829,184300,222513886,1513,1513,1513,1513,0
|
|
20230829,184200,222513886,1513,1513,1513,1513,0
|
|
20230829,184100,222513886,1513,1513,1513,1513,0
|
|
20230829,184000,222513886,1513,1513,1513,1513,0
|
|
20230829,183900,222513886,1513,1513,1513,1513,0
|
|
20230829,183800,222513886,1513,1513,1513,1513,1407
|
|
20230829,183700,222513886,1513,1513,1513,1513,0
|
|
20230829,183600,222513886,1513,1513,1513,1513,0
|
|
20230829,183500,222513886,1513,1513,1513,1513,0
|
|
20230829,183400,222513886,1513,1513,1513,1513,0
|
|
20230829,183300,222513886,1513,1513,1513,1513,0
|
|
20230829,183200,222513886,1513,1513,1513,1513,0
|
|
20230829,183100,222513886,1513,1513,1513,1513,0
|
|
20230829,183000,222513886,1513,1513,1513,1513,0
|
|
20230829,182900,222513886,1513,1513,1513,1513,0
|
|
20230829,182800,222513886,1513,1513,1513,1513,0
|
|
20230829,182700,222513886,1513,1513,1513,1513,0
|
|
20230829,182600,222513886,1513,1513,1513,1513,0
|
|
20230829,182500,222513886,1513,1513,1513,1513,0
|
|
20230829,182400,222513886,1513,1513,1513,1513,0
|
|
20230829,182300,222513886,1513,1513,1513,1513,0
|
|
20230829,182200,222513886,1513,1513,1513,1513,0
|
|
20230829,182100,222513886,1513,1513,1513,1513,0
|
|
20230829,182000,222513886,1513,1513,1513,1513,0
|
|
20230829,181900,222513886,1513,1513,1513,1513,0
|
|
20230829,181800,222513886,1513,1513,1513,1513,0
|
|
20230829,181700,222513886,1513,1513,1513,1513,0
|
|
20230829,181600,222513886,1513,1513,1513,1513,0
|
|
20230829,181500,222513886,1513,1513,1513,1513,0
|
|
20230829,181400,222513886,1513,1513,1513,1513,0
|
|
20230829,181300,222513886,1513,1513,1513,1513,0
|
|
20230829,181200,222513886,1513,1513,1513,1513,0
|
|
20230829,181100,222513886,1513,1513,1513,1513,0
|
|
20230829,181000,222513886,1513,1513,1513,1513,0
|
|
20230829,180900,222513886,1513,1513,1513,1513,0
|
|
20230829,180800,222513886,1513,1513,1513,1513,1407
|
|
20230829,180700,222513886,1513,1513,1513,1513,0
|
|
20230829,180600,222513886,1513,1513,1513,1513,0
|
|
20230829,180500,222513886,1513,1513,1513,1513,0
|
|
20230829,180400,222513886,1513,1513,1513,1513,0
|
|
20230829,180300,222513886,1513,1513,1513,1513,0
|
|
20230829,180200,222513886,1513,1513,1513,1513,0
|
|
20230829,180100,222513886,1513,1513,1513,1513,0
|
|
20230829,180000,222513886,1513,1513,1513,1513,0
|
|
20230829,175900,222513886,1513,1513,1513,1513,0
|
|
20230829,175800,222513886,1513,1513,1513,1513,0
|
|
20230829,175700,222513886,1513,1513,1513,1513,0
|
|
20230829,175600,222513886,1513,1513,1513,1513,0
|
|
20230829,175500,222513886,1513,1513,1513,1513,0
|
|
20230829,175400,222513886,1513,1513,1513,1513,0
|
|
20230829,175300,222513886,1513,1513,1513,1513,0
|
|
20230829,175200,222513886,1513,1513,1513,1513,0
|
|
20230829,175100,222513886,1513,1513,1513,1513,0
|
|
20230829,175000,222513886,1513,1513,1513,1513,0
|
|
20230829,174900,222513886,1513,1513,1513,1513,0
|
|
20230829,174800,222513886,1513,1513,1513,1513,0
|
|
20230829,174700,222513886,1513,1513,1513,1513,0
|
|
20230829,174600,222513886,1513,1513,1513,1513,0
|
|
20230829,174500,222513886,1513,1513,1513,1513,0
|
|
20230829,174400,222513886,1513,1513,1513,1513,0
|
|
20230829,174300,222513886,1513,1513,1513,1513,0
|
|
20230829,174200,222513886,1513,1513,1513,1513,0
|
|
20230829,174100,222513886,1513,1513,1513,1513,0
|
|
20230829,174000,222513886,1513,1513,1513,1513,0
|
|
20230829,173900,222513886,1513,1513,1513,1513,0
|
|
20230829,173800,222513886,1513,1513,1513,1513,1407
|
|
20230829,173700,222513886,1513,1513,1513,1513,0
|
|
20230829,173600,222513886,1513,1513,1513,1513,0
|
|
20230829,173500,222513886,1513,1513,1513,1513,0
|
|
20230829,173400,222513886,1513,1513,1513,1513,0
|
|
20230829,173300,222513886,1513,1513,1513,1513,0
|
|
20230829,173200,222513886,1513,1513,1513,1513,0
|
|
20230829,173100,222513886,1513,1513,1513,1513,0
|
|
20230829,173000,222513886,1513,1513,1513,1513,0
|
|
20230829,172900,222513886,1513,1513,1513,1513,0
|
|
20230829,172800,222513886,1513,1513,1513,1513,0
|
|
20230829,172700,222513886,1513,1513,1513,1513,0
|
|
20230829,172600,222513886,1513,1513,1513,1513,0
|
|
20230829,172500,222513886,1513,1513,1513,1513,0
|
|
20230829,172400,222513886,1513,1513,1513,1513,0
|
|
20230829,172300,222513886,1513,1513,1513,1513,0
|
|
20230829,172200,222513886,1513,1513,1513,1513,0
|
|
20230829,172100,222513886,1513,1513,1513,1513,0
|
|
20230829,172000,222513886,1513,1513,1513,1513,0
|
|
20230829,171900,222513886,1513,1513,1513,1513,0
|
|
20230829,171800,222513886,1513,1513,1513,1513,0
|
|
20230829,171700,222513886,1513,1513,1513,1513,0
|
|
20230829,171600,222513886,1513,1513,1513,1513,0
|
|
20230829,171500,222513886,1513,1513,1513,1513,0
|
|
20230829,171400,222513886,1513,1513,1513,1513,0
|
|
20230829,171300,222513886,1513,1513,1513,1513,0
|
|
20230829,171200,222513886,1513,1513,1513,1513,0
|
|
20230829,171100,222513886,1513,1513,1513,1513,0
|
|
20230829,171000,222513886,1513,1513,1513,1513,0
|
|
20230829,170900,222513886,1513,1513,1513,1513,0
|
|
20230829,170800,222513886,1513,1513,1513,1513,1407
|
|
20230829,170700,222513886,1513,1513,1513,1513,0
|
|
20230829,170600,222513886,1513,1513,1513,1513,0
|
|
20230829,170500,222513886,1513,1513,1513,1513,0
|
|
20230829,170400,222513886,1513,1513,1513,1513,0
|
|
20230829,170300,222513886,1513,1513,1513,1513,0
|
|
20230829,170200,222513886,1513,1513,1513,1513,0
|
|
20230829,170100,222513886,1513,1513,1513,1513,0
|
|
20230829,170000,222513886,1513,1513,1513,1513,0
|
|
20230829,165900,222513886,1513,1513,1513,1513,0
|
|
20230829,165800,222513886,1513,1513,1513,1513,0
|
|
20230829,165700,222513886,1513,1513,1513,1513,0
|
|
20230829,165600,222513886,1513,1513,1513,1513,0
|
|
20230829,165500,222513886,1513,1513,1513,1513,0
|
|
20230829,165400,222513886,1513,1513,1513,1513,0
|
|
20230829,165300,222513886,1513,1513,1513,1513,0
|
|
20230829,165200,222513886,1513,1513,1513,1513,0
|
|
20230829,165100,222513886,1513,1513,1513,1513,0
|
|
20230829,165000,222513886,1513,1513,1513,1513,0
|
|
20230829,164900,222513886,1513,1513,1513,1513,0
|
|
20230829,164800,222513886,1513,1513,1513,1513,0
|
|
20230829,164700,222513886,1513,1513,1513,1513,0
|
|
20230829,164600,222513886,1513,1513,1513,1513,0
|
|
20230829,164500,222513886,1513,1513,1513,1513,0
|
|
20230829,164400,222513886,1513,1513,1513,1513,0
|
|
20230829,164300,222513886,1513,1513,1513,1513,0
|
|
20230829,164200,222513886,1513,1513,1513,1513,0
|
|
20230829,164100,222513886,1513,1513,1513,1513,0
|
|
20230829,164000,222513886,1513,1513,1513,1513,0
|
|
20230829,163900,222513886,1513,1513,1513,1513,0
|
|
20230829,163800,222513886,1513,1513,1513,1513,1407
|
|
20230829,163700,222513886,1513,1513,1513,1513,0
|
|
20230829,163600,222513886,1513,1513,1513,1513,0
|
|
20230829,163500,222513886,1513,1513,1513,1513,0
|
|
20230829,163400,222513886,1513,1513,1513,1513,0
|
|
20230829,163300,222513886,1513,1513,1513,1513,0
|
|
20230829,163200,222513886,1513,1513,1513,1513,0
|
|
20230829,163100,222513886,1513,1513,1513,1513,0
|
|
20230829,163000,222513886,1513,1513,1513,1513,0
|
|
20230829,162900,222513886,1513,1513,1513,1513,0
|
|
20230829,162800,222513886,1513,1513,1513,1513,0
|
|
20230829,162700,222513886,1513,1513,1513,1513,0
|
|
20230829,162600,222513886,1513,1513,1513,1513,0
|
|
20230829,162500,222513886,1513,1513,1513,1513,0
|
|
20230829,162400,222513886,1513,1513,1513,1513,0
|
|
20230829,162300,222513886,1513,1513,1513,1513,0
|
|
20230829,162200,222513886,1513,1513,1513,1513,0
|
|
20230829,162100,222513886,1513,1513,1513,1513,0
|
|
20230829,162000,222513886,1513,1513,1513,1513,0
|
|
20230829,161900,222513886,1513,1513,1513,1513,0
|
|
20230829,161800,222513886,1513,1513,1513,1513,0
|
|
20230829,161700,222513886,1513,1513,1513,1513,0
|
|
20230829,161600,222513886,1513,1513,1513,1513,0
|
|
20230829,161500,222513886,1513,1513,1513,1513,0
|
|
20230829,161400,222513886,1513,1513,1513,1513,0
|
|
20230829,161300,222513886,1513,1513,1513,1513,0
|
|
20230829,161200,222513886,1513,1513,1513,1513,0
|
|
20230829,161100,222513886,1513,1513,1513,1513,0
|
|
20230829,161000,222513886,1513,1513,1513,1513,0
|
|
20230829,160900,222513886,1513,1513,1513,1513,0
|
|
20230829,160800,222513886,1513,1513,1513,1513,1407
|
|
20230829,160700,222513886,1513,1513,1513,1513,0
|
|
20230829,160600,222513886,1513,1513,1513,1513,0
|
|
20230829,160500,222513886,1513,1513,1513,1513,0
|
|
20230829,160400,222513886,1513,1513,1513,1513,0
|
|
20230829,160300,222513886,1513,1513,1513,1513,0
|
|
20230829,160200,222513886,1513,1513,1513,1513,0
|
|
20230829,160100,222513886,1513,1513,1513,1513,0
|
|
20230829,160000,222513886,1513,1513,1513,1513,0
|
|
20230829,155900,222513886,1513,1513,1513,1513,0
|
|
20230829,155800,222513886,1513,1513,1513,1513,0
|
|
20230829,155700,222513886,1513,1513,1513,1513,0
|
|
20230829,155600,222513886,1513,1513,1513,1513,0
|
|
20230829,155500,222513886,1513,1513,1513,1513,0
|
|
20230829,155400,222513886,1513,1513,1513,1513,0
|
|
20230829,155300,222513886,1513,1513,1513,1513,0
|
|
20230829,155200,222513886,1513,1513,1513,1513,0
|
|
20230829,155100,222513886,1513,1513,1513,1513,0
|
|
20230829,155000,222513886,1513,1513,1513,1513,0
|
|
20230829,154900,222513886,1513,1513,1513,1513,0
|
|
20230829,154800,222513886,1513,1513,1513,1513,0
|
|
20230829,154700,222513886,1513,1513,1513,1513,0
|
|
20230829,154600,222513886,1513,1513,1513,1513,0
|
|
20230829,154500,222513886,1513,1513,1513,1513,0
|
|
20230829,154400,222513886,1513,1513,1513,1513,0
|
|
20230829,154300,222513886,1513,1513,1513,1513,0
|
|
20230829,154200,222513886,1513,1513,1513,1513,0
|
|
20230829,154100,222513886,1513,1513,1513,1513,0
|
|
20230829,154000,222513886,1513,1513,1513,1513,0
|
|
20230829,153900,222513886,1513,1513,1513,1513,0
|
|
20230829,153800,222513886,1513,1513,1513,1513,1407
|
|
20230829,153700,222513886,1513,1513,1513,1513,0
|
|
20230829,153600,222513886,1513,1513,1513,1513,0
|
|
20230829,153500,222513886,1513,1513,1513,1513,0
|
|
20230829,153400,222513886,1513,1513,1513,1513,0
|
|
20230829,153300,222513886,1513,1513,1513,1513,0
|
|
20230829,153200,222513886,1513,1513,1513,1513,0
|
|
20230829,153100,222513886,1513,1513,1513,1513,0
|
|
20230829,153000,222513886,1513,1513,1513,1513,1407
|
|
20230829,152900,220385095,1512,1512,1512,1512,0
|
|
20230829,152800,220385095,1512,1512,1512,1512,0
|
|
20230829,152700,220385095,1512,1512,1512,1512,0
|
|
20230829,152600,220385095,1512,1512,1512,1512,0
|
|
20230829,152500,220385095,1512,1512,1512,1512,0
|
|
20230829,152400,220385095,1512,1512,1512,1512,0
|
|
20230829,152300,220385095,1512,1512,1512,1512,0
|
|
20230829,152200,220385095,1512,1512,1512,1512,0
|
|
20230829,152100,220385095,1512,1512,1512,1512,0
|
|
20230829,152000,220385095,1512,1512,1512,1512,0
|
|
20230829,151900,220385095,1512,1512,1512,1512,1
|
|
20230829,151800,220383583,1507,1507,1507,1507,0
|
|
20230829,151700,220383583,1507,1507,1507,1507,0
|
|
20230829,151600,220383583,1507,1507,1507,1507,3930
|
|
20230829,151500,214461073,1507,1507,1507,1507,0
|
|
20230829,151400,214461073,1507,1509,1509,1507,190
|
|
20230829,151300,214174660,1508,1508,1508,1508,1014
|
|
20230829,151200,212645548,1508,1508,1508,1508,8
|
|
20230829,151100,212633484,1507,1508,1508,1507,211
|
|
20230829,151000,212315496,1508,1509,1509,1508,26
|
|
20230829,150900,212276286,1512,1512,1512,1512,100
|
|
20230829,150800,212125086,1513,1513,1513,1513,180
|
|
20230829,150700,211852746,1515,1515,1515,1515,0
|
|
20230829,150600,211852746,1515,1512,1515,1512,3
|
|
20230829,150500,211848207,1511,1511,1511,1511,0
|
|
20230829,150400,211848207,1511,1511,1511,1511,0
|
|
20230829,150300,211848207,1511,1511,1511,1511,254
|
|
20230829,150200,211464413,1511,1509,1511,1509,500
|
|
20230829,150100,210709255,1511,1511,1511,1511,0
|
|
20230829,150000,210709255,1511,1511,1511,1511,1
|
|
20230829,145900,210707744,1507,1507,1507,1507,0
|
|
20230829,145800,210707744,1507,1507,1507,1507,0
|
|
20230829,145700,210707744,1507,1507,1507,1507,0
|
|
20230829,145600,210707744,1507,1507,1507,1507,0
|
|
20230829,145500,210707744,1507,1507,1507,1507,0
|
|
20230829,145400,210707744,1507,1507,1507,1507,0
|
|
20230829,145300,210707744,1507,1510,1510,1507,1008
|
|
20230829,145200,209187534,1512,1512,1512,1512,250
|
|
20230829,145100,208809534,1512,1512,1512,1512,111
|
|
20230829,145000,208641702,1515,1515,1515,1515,0
|
|
20230829,144900,208641702,1515,1515,1515,1515,0
|
|
20230829,144800,208641702,1515,1510,1515,1510,3020
|
|
20230829,144700,204081402,1515,1515,1515,1515,0
|
|
20230829,144600,204081402,1515,1515,1515,1515,1
|
|
20230829,144500,204079887,1516,1516,1516,1516,0
|
|
20230829,144400,204079887,1516,1516,1516,1516,0
|
|
20230829,144300,204079887,1516,1516,1516,1516,1
|
|
20230829,144200,204078371,1509,1509,1509,1509,184
|
|
20230829,144100,203800715,1507,1507,1507,1507,1000
|
|
20230829,144000,202293715,1509,1509,1509,1509,7
|
|
20230829,143900,202283152,1509,1509,1509,1509,0
|
|
20230829,143800,202283152,1509,1509,1509,1509,0
|
|
20230829,143700,202283152,1509,1518,1518,1509,1339
|
|
20230829,143600,200262583,1518,1518,1518,1518,0
|
|
20230829,143500,200262583,1518,1518,1518,1518,1
|
|
20230829,143400,200261065,1518,1510,1518,1510,177
|
|
20230829,143300,199993317,1510,1510,1510,1510,0
|
|
20230829,143200,199993317,1510,1510,1510,1510,1000
|
|
20230829,143100,198483317,1510,1510,1510,1510,0
|
|
20230829,143000,198483317,1510,1510,1510,1510,0
|
|
20230829,142900,198483317,1510,1510,1510,1510,0
|
|
20230829,142800,198483317,1510,1510,1510,1510,0
|
|
20230829,142700,198483317,1510,1506,1510,1506,601
|
|
20230829,142600,197578207,1505,1505,1505,1505,0
|
|
20230829,142500,197578207,1505,1505,1505,1505,0
|
|
20230829,142400,197578207,1505,1505,1505,1505,700
|
|
20230829,142300,196524707,1505,1505,1505,1505,0
|
|
20230829,142200,196524707,1505,1505,1505,1505,0
|
|
20230829,142100,196524707,1505,1505,1505,1505,0
|
|
20230829,142000,196524707,1505,1505,1505,1505,0
|
|
20230829,141900,196524707,1505,1505,1505,1505,0
|
|
20230829,141800,196524707,1505,1505,1505,1505,0
|
|
20230829,141700,196524707,1505,1505,1505,1505,0
|
|
20230829,141600,196524707,1505,1505,1505,1505,0
|
|
20230829,141500,196524707,1505,1505,1505,1505,0
|
|
20230829,141400,196524707,1505,1505,1505,1505,0
|
|
20230829,141300,196524707,1505,1505,1505,1505,0
|
|
20230829,141200,196524707,1505,1505,1505,1505,46
|
|
20230829,141100,196455477,1505,1505,1505,1505,333
|
|
20230829,141000,195954312,1505,1505,1505,1505,150
|
|
20230829,140900,195728562,1506,1506,1506,1506,17
|
|
20230829,140800,195702960,1506,1506,1506,1506,1
|
|
20230829,140700,195701454,1506,1506,1506,1506,41
|
|
20230829,140600,195639708,1504,1504,1504,1504,0
|
|
20230829,140500,195639708,1504,1504,1504,1504,0
|
|
20230829,140400,195639708,1504,1504,1504,1504,0
|
|
20230829,140300,195639708,1504,1504,1504,1504,0
|
|
20230829,140200,195639708,1504,1505,1505,1504,1748
|
|
20230829,140100,193010111,1505,1505,1505,1505,0
|
|
20230829,140000,193010111,1505,1506,1506,1505,987
|
|
20230829,135900,191524613,1511,1511,1511,1511,0
|
|
20230829,135800,191524613,1511,1511,1511,1511,0
|
|
20230829,135700,191524613,1511,1507,1511,1507,1000
|
|
20230829,135600,190013763,1507,1507,1507,1507,0
|
|
20230829,135500,190013763,1507,1507,1507,1507,10
|
|
20230829,135400,189998693,1507,1507,1507,1507,0
|
|
20230829,135300,189998693,1507,1507,1507,1507,0
|
|
20230829,135200,189998693,1507,1507,1507,1507,0
|
|
20230829,135100,189998693,1507,1507,1507,1507,0
|
|
20230829,135000,189998693,1507,1507,1507,1507,9
|
|
20230829,134900,189985130,1505,1505,1505,1505,0
|
|
20230829,134800,189985130,1505,1505,1505,1505,0
|
|
20230829,134700,189985130,1505,1505,1505,1505,0
|
|
20230829,134600,189985130,1505,1505,1505,1505,0
|
|
20230829,134500,189985130,1505,1505,1505,1505,0
|
|
20230829,134400,189985130,1505,1507,1507,1505,987
|
|
20230829,134300,188497729,1506,1506,1506,1506,0
|
|
20230829,134200,188497729,1506,1506,1506,1506,3014
|
|
20230829,134100,183958645,1506,1506,1506,1506,0
|
|
20230829,134000,183958645,1506,1506,1506,1506,0
|
|
20230829,133900,183958645,1506,1506,1506,1506,0
|
|
20230829,133800,183958645,1506,1506,1506,1506,0
|
|
20230829,133700,183958645,1506,1507,1507,1506,2318
|
|
20230829,133600,180467727,1507,1507,1507,1507,0
|
|
20230829,133500,180467727,1507,1507,1507,1507,10
|
|
20230829,133400,180452657,1507,1507,1507,1507,0
|
|
20230829,133300,180452657,1507,1507,1507,1507,100
|
|
20230829,133200,180301957,1506,1507,1507,1506,2139
|
|
20230829,133100,177080284,1507,1507,1507,1507,1
|
|
20230829,133000,177078777,1507,1507,1507,1507,20
|
|
20230829,132900,177048637,1508,1508,1508,1508,0
|
|
20230829,132800,177048637,1508,1508,1508,1508,0
|
|
20230829,132700,177048637,1508,1507,1508,1507,803
|
|
20230829,132600,175838265,1507,1507,1507,1507,10
|
|
20230829,132500,175823195,1508,1508,1508,1508,0
|
|
20230829,132400,175823195,1508,1508,1508,1508,1
|
|
20230829,132300,175821687,1508,1508,1508,1508,0
|
|
20230829,132200,175821687,1508,1508,1508,1508,6
|
|
20230829,132100,175812639,1506,1506,1506,1506,0
|
|
20230829,132000,175812639,1506,1506,1506,1506,4790
|
|
20230829,131900,168598899,1506,1506,1506,1506,0
|
|
20230829,131800,168598899,1506,1506,1506,1506,0
|
|
20230829,131700,168598899,1506,1506,1506,1506,15
|
|
20230829,131600,168576309,1506,1506,1506,1506,0
|
|
20230829,131500,168576309,1506,1507,1507,1506,4111
|
|
20230829,131400,162381954,1508,1508,1508,1508,1301
|
|
20230829,131300,160420046,1508,1508,1508,1508,1000
|
|
20230829,131200,158912046,1508,1508,1508,1508,1324
|
|
20230829,131100,156915454,1508,1508,1508,1508,469
|
|
20230829,131000,156208202,1508,1508,1508,1508,1200
|
|
20230829,130900,154398602,1508,1508,1508,1508,47
|
|
20230829,130800,154327726,1508,1508,1508,1508,0
|
|
20230829,130700,154327726,1508,1508,1508,1508,0
|
|
20230829,130600,154327726,1508,1508,1508,1508,0
|
|
20230829,130500,154327726,1508,1511,1511,1508,2003
|
|
20230829,130400,151306153,1511,1511,1511,1511,600
|
|
20230829,130300,150399553,1511,1511,1511,1511,0
|
|
20230829,130200,150399553,1511,1511,1511,1511,0
|
|
20230829,130100,150399553,1511,1511,1511,1511,150
|
|
20230829,130000,150172903,1511,1511,1511,1511,0
|
|
20230829,125900,150172903,1511,1511,1511,1511,0
|
|
20230829,125800,150172903,1511,1511,1511,1511,0
|
|
20230829,125700,150172903,1511,1511,1511,1511,0
|
|
20230829,125600,150172903,1511,1511,1511,1511,0
|
|
20230829,125500,150172903,1511,1507,1511,1506,1600
|
|
20230829,125400,147763198,1507,1507,1507,1507,100
|
|
20230829,125300,147612498,1507,1508,1508,1507,2567
|
|
20230829,125200,143743019,1509,1509,1509,1509,0
|
|
20230829,125100,143743019,1509,1509,1509,1509,1312
|
|
20230829,125000,141763211,1510,1510,1510,1510,227
|
|
20230829,124900,141420441,1510,1510,1510,1510,10
|
|
20230829,124800,141405341,1511,1511,1511,1511,0
|
|
20230829,124700,141405341,1511,1511,1511,1511,979
|
|
20230829,124600,139926072,1512,1512,1512,1512,0
|
|
20230829,124500,139926072,1512,1512,1512,1512,262
|
|
20230829,124400,139529928,1512,1512,1512,1512,0
|
|
20230829,124300,139529928,1512,1512,1512,1512,0
|
|
20230829,124200,139529928,1512,1512,1512,1512,6
|
|
20230829,124100,139520856,1512,1512,1512,1512,1001
|
|
20230829,124000,138007344,1513,1513,1513,1513,0
|
|
20230829,123900,138007344,1513,1513,1513,1513,0
|
|
20230829,123800,138007344,1513,1513,1513,1513,0
|
|
20230829,123700,138007344,1513,1513,1513,1513,0
|
|
20230829,123600,138007344,1513,1513,1513,1513,0
|
|
20230829,123500,138007344,1513,1513,1513,1513,0
|
|
20230829,123400,138007344,1513,1513,1513,1513,0
|
|
20230829,123300,138007344,1513,1513,1513,1513,0
|
|
20230829,123200,138007344,1513,1513,1513,1513,0
|
|
20230829,123100,138007344,1513,1513,1513,1513,0
|
|
20230829,123000,138007344,1513,1513,1513,1513,56
|
|
20230829,122900,137922616,1513,1513,1513,1513,0
|
|
20230829,122800,137922616,1513,1513,1513,1513,0
|
|
20230829,122700,137922616,1513,1513,1513,1513,0
|
|
20230829,122600,137922616,1513,1513,1513,1513,0
|
|
20230829,122500,137922616,1513,1513,1513,1513,0
|
|
20230829,122400,137922616,1513,1513,1513,1513,0
|
|
20230829,122300,137922616,1513,1513,1513,1513,0
|
|
20230829,122200,137922616,1513,1513,1513,1513,296
|
|
20230829,122100,137474768,1513,1513,1513,1513,0
|
|
20230829,122000,137474768,1513,1513,1513,1513,0
|
|
20230829,121900,137474768,1513,1513,1513,1513,3000
|
|
20230829,121800,132935768,1513,1513,1513,1513,0
|
|
20230829,121700,132935768,1513,1513,1513,1513,0
|
|
20230829,121600,132935768,1513,1513,1513,1513,8
|
|
20230829,121500,132923664,1513,1513,1513,1513,64
|
|
20230829,121400,132826832,1513,1513,1513,1513,0
|
|
20230829,121300,132826832,1513,1513,1513,1513,0
|
|
20230829,121200,132826832,1513,1513,1513,1513,0
|
|
20230829,121100,132826832,1513,1513,1513,1513,0
|
|
20230829,121000,132826832,1513,1513,1513,1513,0
|
|
20230829,120900,132826832,1513,1513,1513,1513,0
|
|
20230829,120800,132826832,1513,1513,1513,1513,1
|
|
20230829,120700,132825319,1513,1513,1513,1513,0
|
|
20230829,120600,132825319,1513,1513,1513,1513,0
|
|
20230829,120500,132825319,1513,1513,1513,1513,1000
|
|
20230829,120400,131312319,1514,1514,1514,1514,1
|
|
20230829,120300,131310805,1514,1514,1514,1514,0
|
|
20230829,120200,131310805,1514,1514,1514,1514,4
|
|
20230829,120100,131304749,1514,1514,1514,1514,370
|
|
20230829,120000,130744569,1514,1514,1514,1514,0
|
|
20230829,115900,130744569,1514,1514,1514,1514,3
|
|
20230829,115800,130740027,1514,1514,1514,1514,218
|
|
20230829,115700,130409975,1514,1514,1514,1514,40
|
|
20230829,115600,130349415,1514,1514,1514,1514,0
|
|
20230829,115500,130349415,1514,1514,1514,1514,0
|
|
20230829,115400,130349415,1514,1514,1514,1514,0
|
|
20230829,115300,130349415,1514,1514,1514,1514,0
|
|
20230829,115200,130349415,1514,1514,1514,1514,0
|
|
20230829,115100,130349415,1514,1514,1514,1514,154
|
|
20230829,115000,130116259,1514,1514,1514,1514,0
|
|
20230829,114900,130116259,1514,1514,1514,1514,0
|
|
20230829,114800,130116259,1514,1514,1514,1514,0
|
|
20230829,114700,130116259,1514,1514,1514,1511,58
|
|
20230829,114600,130028453,1518,1518,1518,1518,0
|
|
20230829,114500,130028453,1518,1518,1518,1518,0
|
|
20230829,114400,130028453,1518,1518,1518,1518,0
|
|
20230829,114300,130028453,1518,1518,1518,1518,0
|
|
20230829,114200,130028453,1518,1518,1518,1518,0
|
|
20230829,114100,130028453,1518,1518,1518,1518,1778
|
|
20230829,114000,127329449,1521,1521,1521,1521,0
|
|
20230829,113900,127329449,1521,1521,1521,1521,0
|
|
20230829,113800,127329449,1521,1521,1521,1521,0
|
|
20230829,113700,127329449,1521,1521,1521,1521,0
|
|
20230829,113600,127329449,1521,1521,1521,1521,0
|
|
20230829,113500,127329449,1521,1521,1521,1521,1
|
|
20230829,113400,127327928,1521,1521,1521,1521,0
|
|
20230829,113300,127327928,1521,1521,1521,1521,0
|
|
20230829,113200,127327928,1521,1521,1521,1521,0
|
|
20230829,113100,127327928,1521,1521,1521,1521,1
|
|
20230829,113000,127326407,1521,1518,1521,1518,894
|
|
20230829,112900,125969312,1521,1521,1521,1521,0
|
|
20230829,112800,125969312,1521,1521,1521,1521,0
|
|
20230829,112700,125969312,1521,1521,1521,1521,1
|
|
20230829,112600,125967791,1518,1518,1518,1518,150
|
|
20230829,112500,125740091,1523,1521,1523,1518,4739
|
|
20230829,112400,118544313,1522,1522,1522,1522,0
|
|
20230829,112300,118544313,1522,1518,1522,1518,62
|
|
20230829,112200,118450193,1509,1509,1509,1509,2
|
|
20230829,112100,118447175,1509,1509,1509,1509,1
|
|
20230829,112000,118445666,1518,1518,1518,1518,0
|
|
20230829,111900,118445666,1518,1518,1518,1518,1
|
|
20230829,111800,118444148,1507,1517,1517,1507,9
|
|
20230829,111700,118430529,1517,1517,1517,1517,1
|
|
20230829,111600,118429012,1510,1516,1516,1510,50
|
|
20230829,111500,118353494,1518,1518,1518,1518,0
|
|
20230829,111400,118353494,1518,1518,1518,1518,5
|
|
20230829,111300,118345904,1518,1520,1520,1518,81
|
|
20230829,111200,118222797,1523,1523,1523,1523,0
|
|
20230829,111100,118222797,1523,1522,1523,1522,3
|
|
20230829,111000,118218230,1520,1520,1520,1520,30
|
|
20230829,110900,118172630,1520,1520,1520,1520,26
|
|
20230829,110800,118133110,1523,1523,1523,1523,0
|
|
20230829,110700,118133110,1523,1523,1523,1523,0
|
|
20230829,110600,118133110,1523,1523,1523,1523,0
|
|
20230829,110500,118133110,1523,1523,1523,1523,0
|
|
20230829,110400,118133110,1523,1523,1523,1523,0
|
|
20230829,110300,118133110,1523,1520,1523,1520,785
|
|
20230829,110200,116937978,1520,1511,1520,1511,214
|
|
20230829,110100,116614615,1523,1523,1523,1523,0
|
|
20230829,110000,116614615,1523,1523,1523,1523,1
|
|
20230829,105900,116613092,1507,1507,1507,1507,580
|
|
20230829,105800,115739032,1508,1512,1512,1508,383
|
|
20230829,105700,115160036,1523,1523,1523,1523,0
|
|
20230829,105600,115160036,1523,1523,1523,1523,100
|
|
20230829,105500,115007736,1523,1523,1523,1523,0
|
|
20230829,105400,115007736,1523,1523,1523,1523,0
|
|
20230829,105300,115007736,1523,1523,1523,1523,0
|
|
20230829,105200,115007736,1523,1523,1523,1523,0
|
|
20230829,105100,115007736,1523,1523,1523,1523,0
|
|
20230829,105000,115007736,1523,1520,1523,1507,8175
|
|
20230829,104900,102662701,1520,1520,1520,1520,0
|
|
20230829,104800,102662701,1520,1520,1520,1520,100
|
|
20230829,104700,102510701,1520,1520,1520,1520,0
|
|
20230829,104600,102510701,1520,1520,1520,1520,0
|
|
20230829,104500,102510701,1520,1520,1520,1520,0
|
|
20230829,104400,102510701,1520,1520,1520,1520,80
|
|
20230829,104300,102389101,1518,1513,1518,1513,301
|
|
20230829,104200,101933683,1520,1520,1520,1520,4
|
|
20230829,104100,101927603,1520,1520,1520,1520,6
|
|
20230829,104000,101918483,1520,1520,1520,1520,1
|
|
20230829,103900,101916963,1520,1520,1520,1520,0
|
|
20230829,103800,101916963,1520,1520,1520,1520,1176
|
|
20230829,103700,100129443,1523,1523,1523,1523,1
|
|
20230829,103600,100127920,1523,1523,1523,1523,0
|
|
20230829,103500,100127920,1523,1523,1523,1523,0
|
|
20230829,103400,100127920,1523,1523,1523,1523,0
|
|
20230829,103300,100127920,1523,1523,1523,1523,0
|
|
20230829,103200,100127920,1523,1523,1523,1523,2
|
|
20230829,103100,100124874,1523,1523,1523,1523,0
|
|
20230829,103000,100124874,1523,1523,1523,1523,0
|
|
20230829,102900,100124874,1523,1523,1523,1523,0
|
|
20230829,102800,100124874,1523,1523,1523,1523,0
|
|
20230829,102700,100124874,1523,1523,1523,1523,0
|
|
20230829,102600,100124874,1523,1523,1523,1523,0
|
|
20230829,102500,100124874,1523,1522,1523,1522,718
|
|
20230829,102400,99031386,1522,1522,1522,1522,0
|
|
20230829,102300,99031386,1522,1522,1522,1522,225
|
|
20230829,102200,98688936,1522,1522,1522,1522,501
|
|
20230829,102100,97926414,1520,1519,1520,1519,498
|
|
20230829,102000,97169472,1520,1519,1520,1519,845
|
|
20230829,101900,95885417,1519,1519,1519,1519,70
|
|
20230829,101800,95779087,1519,1519,1519,1519,85
|
|
20230829,101700,95649972,1512,1512,1512,1512,1
|
|
20230829,101600,95648460,1519,1519,1519,1519,1000
|
|
20230829,101500,94129460,1519,1513,1519,1513,367
|
|
20230829,101400,93574183,1512,1512,1512,1512,0
|
|
20230829,101300,93574183,1512,1512,1512,1512,0
|
|
20230829,101200,93574183,1512,1512,1512,1512,100
|
|
20230829,101100,93422983,1511,1511,1511,1511,0
|
|
20230829,101000,93422983,1511,1511,1511,1511,0
|
|
20230829,100900,93422983,1511,1512,1512,1511,700
|
|
20230829,100800,92364941,1512,1512,1512,1512,0
|
|
20230829,100700,92364941,1512,1512,1512,1512,330
|
|
20230829,100600,91865981,1511,1511,1511,1511,37
|
|
20230829,100500,91810074,1511,1509,1511,1508,5802
|
|
20230829,100400,83053849,1509,1509,1509,1509,50
|
|
20230829,100300,82978399,1509,1510,1510,1509,656
|
|
20230829,100200,81988468,1509,1509,1509,1509,0
|
|
20230829,100100,81988468,1509,1509,1509,1509,0
|
|
20230829,100000,81988468,1509,1509,1509,1509,400
|
|
20230829,095900,81384868,1508,1508,1508,1508,0
|
|
20230829,095800,81384868,1508,1508,1508,1508,0
|
|
20230829,095700,81384868,1508,1508,1508,1508,0
|
|
20230829,095600,81384868,1508,1508,1508,1508,67
|
|
20230829,095500,81283832,1508,1508,1508,1508,313
|
|
20230829,095400,80811828,1509,1509,1509,1509,23
|
|
20230829,095300,80777121,1507,1507,1507,1507,262
|
|
20230829,095200,80382287,1507,1507,1507,1507,500
|
|
20230829,095100,79628787,1507,1507,1507,1507,1
|
|
20230829,095000,79627280,1507,1507,1507,1507,0
|
|
20230829,094900,79627280,1507,1507,1507,1507,3
|
|
20230829,094800,79622759,1509,1509,1509,1509,0
|
|
20230829,094700,79622759,1509,1509,1509,1502,13712
|
|
20230829,094600,59007648,1515,1515,1515,1515,1
|
|
20230829,094500,59006133,1509,1515,1515,1509,282
|
|
20230829,094400,58580397,1515,1515,1515,1515,0
|
|
20230829,094300,58580397,1515,1515,1515,1515,1
|
|
20230829,094200,58578882,1509,1509,1509,1509,0
|
|
20230829,094100,58578882,1509,1509,1509,1509,0
|
|
20230829,094000,58578882,1509,1509,1509,1509,0
|
|
20230829,093900,58578882,1509,1509,1509,1509,0
|
|
20230829,093800,58578882,1509,1510,1510,1509,2000
|
|
20230829,093700,55559683,1510,1516,1516,1510,251
|
|
20230829,093600,55180667,1510,1515,1515,1510,700
|
|
20230829,093500,54123619,1517,1519,1519,1517,52
|
|
20230829,093400,54044701,1519,1519,1519,1519,4
|
|
20230829,093300,54038625,1520,1520,1520,1520,0
|
|
20230829,093200,54038625,1520,1522,1522,1520,901
|
|
20230829,093100,52668339,1523,1523,1523,1523,0
|
|
20230829,093000,52668339,1523,1510,1523,1510,1572
|
|
20230829,092900,50292339,1511,1511,1511,1511,257
|
|
20230829,092800,49904012,1517,1517,1517,1517,0
|
|
20230829,092700,49904012,1517,1517,1517,1517,17
|
|
20230829,092600,49878223,1517,1517,1517,1517,0
|
|
20230829,092500,49878223,1517,1517,1517,1517,1
|
|
20230829,092400,49876706,1517,1517,1517,1517,0
|
|
20230829,092300,49876706,1517,1517,1517,1517,0
|
|
20230829,092200,49876706,1517,1517,1517,1516,1310
|
|
20230829,092100,47889515,1517,1510,1517,1510,329
|
|
20230829,092000,47392718,1509,1509,1509,1509,1
|
|
20230829,091900,47391209,1508,1514,1534,1508,2000
|
|
20230829,091800,44358626,1509,1514,1514,1509,1943
|
|
20230829,091700,41426549,1515,1514,1515,1514,948
|
|
20230829,091600,39990353,1514,1514,1514,1514,19
|
|
20230829,091500,39961587,1514,1522,1522,1508,1833
|
|
20230829,091400,37184084,1522,1521,1522,1521,2013
|
|
20230829,091300,34120436,1522,1522,1522,1522,0
|
|
20230829,091200,34120436,1522,1520,1522,1520,300
|
|
20230829,091100,33664080,1519,1507,1519,1507,8141
|
|
20230829,091000,21378992,1507,1508,1508,1507,1980
|
|
20230829,090900,18395052,1508,1508,1508,1508,1
|
|
20230829,090800,18393544,1515,1515,1515,1515,100
|
|
20230829,090700,18242044,1516,1516,1516,1516,200
|
|
20230829,090600,17938844,1516,1516,1516,1516,0
|
|
20230829,090500,17938844,1516,1516,1516,1516,2
|
|
20230829,090400,17935812,1518,1518,1518,1518,65
|
|
20230829,090300,17837142,1518,1518,1518,1518,1
|
|
20230829,090200,17835624,1518,1505,1518,1505,5621
|
|
20230829,090100,9370090,1505,1518,1518,1501,1942
|
|
20230829,090000,6446976,1522,1535,1535,1522,4201
|