603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190000,149108902,1085,1085,1085,1085,1012
|
|
20230802,185900,149108902,1085,1085,1085,1085,0
|
|
20230802,185800,149108902,1085,1085,1085,1085,0
|
|
20230802,185700,149108902,1085,1085,1085,1085,0
|
|
20230802,185600,149108902,1085,1085,1085,1085,0
|
|
20230802,185500,149108902,1085,1085,1085,1085,0
|
|
20230802,185400,149108902,1085,1085,1085,1085,0
|
|
20230802,185300,149108902,1085,1085,1085,1085,0
|
|
20230802,185200,149108902,1085,1085,1085,1085,0
|
|
20230802,185100,149108902,1085,1085,1085,1085,0
|
|
20230802,185000,149108902,1085,1085,1085,1085,0
|
|
20230802,184900,149108902,1085,1085,1085,1085,0
|
|
20230802,184800,149108902,1085,1085,1085,1085,0
|
|
20230802,184700,149108902,1085,1085,1085,1085,0
|
|
20230802,184600,149108902,1085,1085,1085,1085,0
|
|
20230802,184500,149108902,1085,1085,1085,1085,0
|
|
20230802,184400,149108902,1085,1085,1085,1085,0
|
|
20230802,184300,149108902,1085,1085,1085,1085,0
|
|
20230802,184200,149108902,1085,1085,1085,1085,0
|
|
20230802,184100,149108902,1085,1085,1085,1085,0
|
|
20230802,184000,149108902,1085,1085,1085,1085,0
|
|
20230802,183900,149108902,1085,1085,1085,1085,0
|
|
20230802,183800,149108902,1085,1085,1085,1085,0
|
|
20230802,183700,149108902,1085,1085,1085,1085,0
|
|
20230802,183600,149108902,1085,1085,1085,1085,0
|
|
20230802,183500,149108902,1085,1085,1085,1085,0
|
|
20230802,183400,149108902,1085,1085,1085,1085,0
|
|
20230802,183300,149108902,1085,1085,1085,1085,0
|
|
20230802,183200,149108902,1085,1085,1085,1085,0
|
|
20230802,183100,149108902,1085,1085,1085,1085,0
|
|
20230802,183000,149108902,1085,1085,1085,1085,1012
|
|
20230802,182900,149108902,1085,1085,1085,1085,0
|
|
20230802,182800,149108902,1085,1085,1085,1085,0
|
|
20230802,182700,149108902,1085,1085,1085,1085,0
|
|
20230802,182600,149108902,1085,1085,1085,1085,0
|
|
20230802,182500,149108902,1085,1085,1085,1085,0
|
|
20230802,182400,149108902,1085,1085,1085,1085,0
|
|
20230802,182300,149108902,1085,1085,1085,1085,0
|
|
20230802,182200,149108902,1085,1085,1085,1085,0
|
|
20230802,182100,149108902,1085,1085,1085,1085,0
|
|
20230802,182000,149108902,1085,1085,1085,1085,0
|
|
20230802,181900,149108902,1085,1085,1085,1085,0
|
|
20230802,181800,149108902,1085,1085,1085,1085,0
|
|
20230802,181700,149108902,1085,1085,1085,1085,0
|
|
20230802,181600,149108902,1085,1085,1085,1085,0
|
|
20230802,181500,149108902,1085,1085,1085,1085,0
|
|
20230802,181400,149108902,1085,1085,1085,1085,0
|
|
20230802,181300,149108902,1085,1085,1085,1085,0
|
|
20230802,181200,149108902,1085,1085,1085,1085,0
|
|
20230802,181100,149108902,1085,1085,1085,1085,0
|
|
20230802,181000,149108902,1085,1085,1085,1085,0
|
|
20230802,180900,149108902,1085,1085,1085,1085,0
|
|
20230802,180800,149108902,1085,1085,1085,1085,0
|
|
20230802,180700,149108902,1085,1085,1085,1085,0
|
|
20230802,180600,149108902,1085,1085,1085,1085,0
|
|
20230802,180500,149108902,1085,1085,1085,1085,0
|
|
20230802,180400,149108902,1085,1085,1085,1085,0
|
|
20230802,180300,149108902,1085,1085,1085,1085,0
|
|
20230802,180200,149108902,1085,1085,1085,1085,0
|
|
20230802,180100,149108902,1085,1085,1085,1085,0
|
|
20230802,180000,149108902,1085,1085,1085,1085,1012
|
|
20230802,175900,149108902,1085,1085,1085,1085,0
|
|
20230802,175800,149108902,1085,1085,1085,1085,0
|
|
20230802,175700,149108902,1085,1085,1085,1085,0
|
|
20230802,175600,149108902,1085,1085,1085,1085,0
|
|
20230802,175500,149108902,1085,1085,1085,1085,0
|
|
20230802,175400,149108902,1085,1085,1085,1085,0
|
|
20230802,175300,149108902,1085,1085,1085,1085,0
|
|
20230802,175200,149108902,1085,1085,1085,1085,0
|
|
20230802,175100,149108902,1085,1085,1085,1085,0
|
|
20230802,175000,149108902,1085,1085,1085,1085,0
|
|
20230802,174900,149108902,1085,1085,1085,1085,0
|
|
20230802,174800,149108902,1085,1085,1085,1085,0
|
|
20230802,174700,149108902,1085,1085,1085,1085,0
|
|
20230802,174600,149108902,1085,1085,1085,1085,0
|
|
20230802,174500,149108902,1085,1085,1085,1085,0
|
|
20230802,174400,149108902,1085,1085,1085,1085,0
|
|
20230802,174300,149108902,1085,1085,1085,1085,0
|
|
20230802,174200,149108902,1085,1085,1085,1085,0
|
|
20230802,174100,149108902,1085,1085,1085,1085,0
|
|
20230802,174000,149108902,1085,1085,1085,1085,0
|
|
20230802,173900,149108902,1085,1085,1085,1085,0
|
|
20230802,173800,149108902,1085,1085,1085,1085,0
|
|
20230802,173700,149108902,1085,1085,1085,1085,0
|
|
20230802,173600,149108902,1085,1085,1085,1085,0
|
|
20230802,173500,149108902,1085,1085,1085,1085,0
|
|
20230802,173400,149108902,1085,1085,1085,1085,0
|
|
20230802,173300,149108902,1085,1085,1085,1085,0
|
|
20230802,173200,149108902,1085,1085,1085,1085,0
|
|
20230802,173100,149108902,1085,1085,1085,1085,0
|
|
20230802,173000,149108902,1085,1085,1085,1085,1012
|
|
20230802,172900,149108902,1085,1085,1085,1085,0
|
|
20230802,172800,149108902,1085,1085,1085,1085,0
|
|
20230802,172700,149108902,1085,1085,1085,1085,0
|
|
20230802,172600,149108902,1085,1085,1085,1085,0
|
|
20230802,172500,149108902,1085,1085,1085,1085,0
|
|
20230802,172400,149108902,1085,1085,1085,1085,0
|
|
20230802,172300,149108902,1085,1085,1085,1085,0
|
|
20230802,172200,149108902,1085,1085,1085,1085,0
|
|
20230802,172100,149108902,1085,1085,1085,1085,0
|
|
20230802,172000,149108902,1085,1085,1085,1085,0
|
|
20230802,171900,149108902,1085,1085,1085,1085,0
|
|
20230802,171800,149108902,1085,1085,1085,1085,0
|
|
20230802,171700,149108902,1085,1085,1085,1085,0
|
|
20230802,171600,149108902,1085,1085,1085,1085,0
|
|
20230802,171500,149108902,1085,1085,1085,1085,0
|
|
20230802,171400,149108902,1085,1085,1085,1085,0
|
|
20230802,171300,149108902,1085,1085,1085,1085,0
|
|
20230802,171200,149108902,1085,1085,1085,1085,0
|
|
20230802,171100,149108902,1085,1085,1085,1085,0
|
|
20230802,171000,149108902,1085,1085,1085,1085,0
|
|
20230802,170900,149108902,1085,1085,1085,1085,0
|
|
20230802,170800,149108902,1085,1085,1085,1085,0
|
|
20230802,170700,149108902,1085,1085,1085,1085,0
|
|
20230802,170600,149108902,1085,1085,1085,1085,0
|
|
20230802,170500,149108902,1085,1085,1085,1085,0
|
|
20230802,170400,149108902,1085,1085,1085,1085,0
|
|
20230802,170300,149108902,1085,1085,1085,1085,0
|
|
20230802,170200,149108902,1085,1085,1085,1085,0
|
|
20230802,170100,149108902,1085,1085,1085,1085,0
|
|
20230802,170000,149108902,1085,1085,1085,1085,1012
|
|
20230802,165900,149108902,1085,1085,1085,1085,0
|
|
20230802,165800,149108902,1085,1085,1085,1085,0
|
|
20230802,165700,149108902,1085,1085,1085,1085,0
|
|
20230802,165600,149108902,1085,1085,1085,1085,0
|
|
20230802,165500,149108902,1085,1085,1085,1085,0
|
|
20230802,165400,149108902,1085,1085,1085,1085,0
|
|
20230802,165300,149108902,1085,1085,1085,1085,0
|
|
20230802,165200,149108902,1085,1085,1085,1085,0
|
|
20230802,165100,149108902,1085,1085,1085,1085,0
|
|
20230802,165000,149108902,1085,1085,1085,1085,0
|
|
20230802,164900,149108902,1085,1085,1085,1085,0
|
|
20230802,164800,149108902,1085,1085,1085,1085,0
|
|
20230802,164700,149108902,1085,1085,1085,1085,0
|
|
20230802,164600,149108902,1085,1085,1085,1085,0
|
|
20230802,164500,149108902,1085,1085,1085,1085,0
|
|
20230802,164400,149108902,1085,1085,1085,1085,0
|
|
20230802,164300,149108902,1085,1085,1085,1085,0
|
|
20230802,164200,149108902,1085,1085,1085,1085,0
|
|
20230802,164100,149108902,1085,1085,1085,1085,0
|
|
20230802,164000,149108902,1085,1085,1085,1085,0
|
|
20230802,163900,149108902,1085,1085,1085,1085,0
|
|
20230802,163800,149108902,1085,1085,1085,1085,0
|
|
20230802,163700,149108902,1085,1085,1085,1085,0
|
|
20230802,163600,149108902,1085,1085,1085,1085,0
|
|
20230802,163500,149108902,1085,1085,1085,1085,0
|
|
20230802,163400,149108902,1085,1085,1085,1085,0
|
|
20230802,163300,149108902,1085,1085,1085,1085,0
|
|
20230802,163200,149108902,1085,1085,1085,1085,0
|
|
20230802,163100,149108902,1085,1085,1085,1085,0
|
|
20230802,163000,149108902,1085,1085,1085,1085,1012
|
|
20230802,162900,149108902,1085,1085,1085,1085,0
|
|
20230802,162800,149108902,1085,1085,1085,1085,0
|
|
20230802,162700,149108902,1085,1085,1085,1085,0
|
|
20230802,162600,149108902,1085,1085,1085,1085,0
|
|
20230802,162500,149108902,1085,1085,1085,1085,0
|
|
20230802,162400,149108902,1085,1085,1085,1085,0
|
|
20230802,162300,149108902,1085,1085,1085,1085,0
|
|
20230802,162200,149108902,1085,1085,1085,1085,0
|
|
20230802,162100,149108902,1085,1085,1085,1085,0
|
|
20230802,162000,149108902,1085,1085,1085,1085,0
|
|
20230802,161900,149108902,1085,1085,1085,1085,0
|
|
20230802,161800,149108902,1085,1085,1085,1085,0
|
|
20230802,161700,149108902,1085,1085,1085,1085,0
|
|
20230802,161600,149108902,1085,1085,1085,1085,0
|
|
20230802,161500,149108902,1085,1085,1085,1085,0
|
|
20230802,161400,149108902,1085,1085,1085,1085,0
|
|
20230802,161300,149108902,1085,1085,1085,1085,0
|
|
20230802,161200,149108902,1085,1085,1085,1085,0
|
|
20230802,161100,149108902,1085,1085,1085,1085,0
|
|
20230802,161000,149108902,1085,1085,1085,1085,0
|
|
20230802,160900,149108902,1085,1085,1085,1085,0
|
|
20230802,160800,149108902,1085,1085,1085,1085,0
|
|
20230802,160700,149108902,1085,1085,1085,1085,0
|
|
20230802,160600,149108902,1085,1085,1085,1085,0
|
|
20230802,160500,149108902,1085,1085,1085,1085,0
|
|
20230802,160400,149108902,1085,1085,1085,1085,0
|
|
20230802,160300,149108902,1085,1085,1085,1085,0
|
|
20230802,160200,149108902,1085,1085,1085,1085,0
|
|
20230802,160100,149108902,1085,1085,1085,1085,0
|
|
20230802,160000,149108902,1085,1085,1085,1085,1012
|
|
20230802,155900,149108902,1085,1085,1085,1085,0
|
|
20230802,155800,149108902,1085,1085,1085,1085,0
|
|
20230802,155700,149108902,1085,1085,1085,1085,0
|
|
20230802,155600,149108902,1085,1085,1085,1085,0
|
|
20230802,155500,149108902,1085,1085,1085,1085,0
|
|
20230802,155400,149108902,1085,1085,1085,1085,0
|
|
20230802,155300,149108902,1085,1085,1085,1085,0
|
|
20230802,155200,149108902,1085,1085,1085,1085,0
|
|
20230802,155100,149108902,1085,1085,1085,1085,0
|
|
20230802,155000,149108902,1085,1085,1085,1085,0
|
|
20230802,154900,149108902,1085,1085,1085,1085,0
|
|
20230802,154800,149108902,1085,1085,1085,1085,0
|
|
20230802,154700,149108902,1085,1085,1085,1085,0
|
|
20230802,154600,149108902,1085,1085,1085,1085,0
|
|
20230802,154500,149108902,1085,1085,1085,1085,0
|
|
20230802,154400,149108902,1085,1085,1085,1085,0
|
|
20230802,154300,149108902,1085,1085,1085,1085,0
|
|
20230802,154200,149108902,1085,1085,1085,1085,0
|
|
20230802,154100,149108902,1085,1085,1085,1085,0
|
|
20230802,154000,149108902,1085,1085,1085,1085,0
|
|
20230802,153900,149108902,1085,1085,1085,1085,0
|
|
20230802,153800,149108902,1085,1085,1085,1085,0
|
|
20230802,153700,149108902,1085,1085,1085,1085,0
|
|
20230802,153600,149108902,1085,1085,1085,1085,0
|
|
20230802,153500,149108902,1085,1085,1085,1085,0
|
|
20230802,153400,149108902,1085,1085,1085,1085,0
|
|
20230802,153300,149108902,1085,1085,1085,1085,0
|
|
20230802,153200,149108902,1085,1085,1085,1085,0
|
|
20230802,153100,149108902,1085,1085,1085,1085,0
|
|
20230802,153000,149108902,1085,1085,1085,1085,2024
|
|
20230802,152900,148010882,1087,1087,1087,1087,0
|
|
20230802,152800,148010882,1087,1087,1087,1087,0
|
|
20230802,152700,148010882,1087,1087,1087,1087,0
|
|
20230802,152600,148010882,1087,1087,1087,1087,0
|
|
20230802,152500,148010882,1087,1087,1087,1087,0
|
|
20230802,152400,148010882,1087,1087,1087,1087,0
|
|
20230802,152300,148010882,1087,1087,1087,1087,0
|
|
20230802,152200,148010882,1087,1087,1087,1087,0
|
|
20230802,152100,148010882,1087,1087,1087,1087,0
|
|
20230802,152000,148010882,1087,1087,1087,1087,0
|
|
20230802,151900,148010882,1087,1087,1087,1087,0
|
|
20230802,151800,148010882,1087,1087,1087,1087,0
|
|
20230802,151700,148010882,1087,1087,1087,1087,0
|
|
20230802,151600,148010882,1087,1087,1087,1087,20
|
|
20230802,151500,147989142,1087,1087,1087,1087,0
|
|
20230802,151400,147989142,1087,1087,1087,1087,151
|
|
20230802,151300,147825005,1087,1087,1087,1087,0
|
|
20230802,151200,147825005,1087,1087,1087,1087,0
|
|
20230802,151100,147825005,1087,1087,1087,1087,0
|
|
20230802,151000,147825005,1087,1088,1088,1087,377
|
|
20230802,150900,147415188,1085,1085,1085,1085,8681
|
|
20230802,150800,137996303,1089,1089,1089,1089,1
|
|
20230802,150700,137995214,1089,1089,1089,1089,1
|
|
20230802,150600,137994125,1090,1085,1090,1085,4981
|
|
20230802,150500,132587595,1083,1083,1083,1083,0
|
|
20230802,150400,132587595,1083,1083,1083,1083,0
|
|
20230802,150300,132587595,1083,1083,1083,1083,0
|
|
20230802,150200,132587595,1083,1083,1083,1083,0
|
|
20230802,150100,132587595,1083,1083,1083,1083,0
|
|
20230802,150000,132587595,1083,1083,1083,1083,1464
|
|
20230802,145900,131002083,1083,1083,1083,1083,0
|
|
20230802,145800,131002083,1083,1083,1083,1083,1
|
|
20230802,145700,131001000,1085,1085,1085,1085,11
|
|
20230802,145600,130989065,1085,1085,1085,1085,0
|
|
20230802,145500,130989065,1085,1085,1085,1085,0
|
|
20230802,145400,130989065,1085,1085,1085,1085,0
|
|
20230802,145300,130989065,1085,1083,1085,1083,218
|
|
20230802,145200,130752569,1083,1083,1083,1083,1
|
|
20230802,145100,130751486,1083,1083,1083,1083,3179
|
|
20230802,145000,127308629,1083,1083,1083,1083,845
|
|
20230802,144900,126393494,1084,1084,1084,1084,1
|
|
20230802,144800,126392410,1086,1086,1086,1086,0
|
|
20230802,144700,126392410,1086,1086,1086,1086,0
|
|
20230802,144600,126392410,1086,1086,1086,1086,0
|
|
20230802,144500,126392410,1086,1086,1086,1086,0
|
|
20230802,144400,126392410,1086,1086,1086,1086,0
|
|
20230802,144300,126392410,1086,1086,1086,1086,0
|
|
20230802,144200,126392410,1086,1086,1086,1086,0
|
|
20230802,144100,126392410,1086,1086,1086,1086,0
|
|
20230802,144000,126392410,1086,1083,1086,1083,540
|
|
20230802,143900,125807584,1082,1082,1082,1082,20
|
|
20230802,143800,125785944,1082,1086,1086,1082,617
|
|
20230802,143700,125118113,1087,1087,1087,1087,0
|
|
20230802,143600,125118113,1087,1087,1087,1087,1615
|
|
20230802,143500,123362608,1087,1087,1087,1087,25
|
|
20230802,143400,123335433,1087,1087,1087,1087,100
|
|
20230802,143300,123226733,1087,1087,1087,1087,0
|
|
20230802,143200,123226733,1087,1087,1087,1087,1
|
|
20230802,143100,123225646,1087,1087,1087,1087,2
|
|
20230802,143000,123223472,1087,1087,1087,1087,0
|
|
20230802,142900,123223472,1087,1087,1087,1087,0
|
|
20230802,142800,123223472,1087,1087,1087,1087,12
|
|
20230802,142700,123210428,1087,1087,1087,1087,0
|
|
20230802,142600,123210428,1087,1087,1087,1087,0
|
|
20230802,142500,123210428,1087,1087,1087,1087,0
|
|
20230802,142400,123210428,1087,1087,1087,1087,0
|
|
20230802,142300,123210428,1087,1087,1087,1087,0
|
|
20230802,142200,123210428,1087,1087,1087,1087,0
|
|
20230802,142100,123210428,1087,1086,1087,1086,434
|
|
20230802,142000,122738671,1082,1082,1082,1082,1063
|
|
20230802,141900,121588505,1082,1082,1082,1082,523
|
|
20230802,141800,121022619,1083,1083,1083,1083,0
|
|
20230802,141700,121022619,1083,1083,1083,1083,0
|
|
20230802,141600,121022619,1083,1083,1083,1083,0
|
|
20230802,141500,121022619,1083,1083,1083,1083,0
|
|
20230802,141400,121022619,1083,1083,1083,1083,505
|
|
20230802,141300,120475704,1083,1083,1083,1083,0
|
|
20230802,141200,120475704,1083,1083,1083,1083,800
|
|
20230802,141100,119609304,1083,1083,1083,1083,5
|
|
20230802,141000,119603889,1083,1083,1083,1083,2
|
|
20230802,140900,119601723,1083,1083,1083,1083,0
|
|
20230802,140800,119601723,1083,1083,1083,1083,3
|
|
20230802,140700,119598474,1083,1083,1083,1083,0
|
|
20230802,140600,119598474,1083,1083,1083,1083,0
|
|
20230802,140500,119598474,1083,1083,1083,1083,0
|
|
20230802,140400,119598474,1083,1083,1083,1083,30
|
|
20230802,140300,119565984,1082,1082,1082,1082,0
|
|
20230802,140200,119565984,1082,1082,1082,1082,0
|
|
20230802,140100,119565984,1082,1082,1082,1082,0
|
|
20230802,140000,119565984,1082,1084,1084,1082,675
|
|
20230802,135900,118834765,1088,1088,1088,1088,1
|
|
20230802,135800,118833677,1084,1084,1084,1084,0
|
|
20230802,135700,118833677,1084,1084,1084,1084,0
|
|
20230802,135600,118833677,1084,1084,1084,1084,0
|
|
20230802,135500,118833677,1084,1084,1084,1084,57
|
|
20230802,135400,118771889,1087,1087,1087,1087,0
|
|
20230802,135300,118771889,1087,1084,1087,1084,62
|
|
20230802,135200,118704621,1083,1083,1083,1083,0
|
|
20230802,135100,118704621,1083,1083,1083,1083,1
|
|
20230802,135000,118703538,1083,1083,1083,1083,1
|
|
20230802,134900,118702455,1083,1083,1083,1083,34
|
|
20230802,134800,118665633,1083,1083,1083,1083,1
|
|
20230802,134700,118664550,1082,1082,1082,1082,0
|
|
20230802,134600,118664550,1082,1082,1082,1082,0
|
|
20230802,134500,118664550,1082,1082,1082,1082,0
|
|
20230802,134400,118664550,1082,1082,1082,1082,0
|
|
20230802,134300,118664550,1082,1082,1082,1082,0
|
|
20230802,134200,118664550,1082,1082,1082,1082,3
|
|
20230802,134100,118661304,1082,1082,1082,1082,42
|
|
20230802,134000,118615860,1082,1082,1082,1082,56
|
|
20230802,133900,118555268,1083,1083,1083,1083,1107
|
|
20230802,133800,117356387,1083,1083,1083,1083,25
|
|
20230802,133700,117329312,1083,1084,1084,1083,684
|
|
20230802,133600,116587880,1084,1084,1084,1084,0
|
|
20230802,133500,116587880,1084,1084,1084,1084,0
|
|
20230802,133400,116587880,1084,1084,1084,1084,0
|
|
20230802,133300,116587880,1084,1084,1084,1084,2388
|
|
20230802,133200,113999288,1085,1085,1085,1085,119
|
|
20230802,133100,113870173,1084,1084,1084,1084,0
|
|
20230802,133000,113870173,1084,1084,1084,1084,0
|
|
20230802,132900,113870173,1084,1084,1084,1084,0
|
|
20230802,132800,113870173,1084,1084,1084,1084,0
|
|
20230802,132700,113870173,1084,1084,1084,1084,0
|
|
20230802,132600,113870173,1084,1084,1084,1084,0
|
|
20230802,132500,113870173,1084,1084,1084,1084,0
|
|
20230802,132400,113870173,1084,1084,1084,1084,33
|
|
20230802,132300,113834401,1085,1085,1085,1085,0
|
|
20230802,132200,113834401,1085,1085,1085,1085,562
|
|
20230802,132100,113224631,1085,1085,1085,1085,0
|
|
20230802,132000,113224631,1085,1085,1085,1085,0
|
|
20230802,131900,113224631,1085,1085,1085,1085,0
|
|
20230802,131800,113224631,1085,1085,1085,1085,76
|
|
20230802,131700,113142171,1085,1085,1085,1085,0
|
|
20230802,131600,113142171,1085,1085,1085,1085,0
|
|
20230802,131500,113142171,1085,1087,1087,1085,99
|
|
20230802,131400,113034739,1087,1087,1087,1087,5
|
|
20230802,131300,113029304,1089,1089,1089,1089,0
|
|
20230802,131200,113029304,1089,1089,1089,1089,0
|
|
20230802,131100,113029304,1089,1089,1089,1089,0
|
|
20230802,131000,113029304,1089,1089,1089,1089,0
|
|
20230802,130900,113029304,1089,1089,1089,1089,0
|
|
20230802,130800,113029304,1089,1089,1089,1089,0
|
|
20230802,130700,113029304,1089,1089,1089,1089,0
|
|
20230802,130600,113029304,1089,1089,1089,1089,0
|
|
20230802,130500,113029304,1089,1089,1089,1089,0
|
|
20230802,130400,113029304,1089,1089,1089,1089,0
|
|
20230802,130300,113029304,1089,1089,1089,1089,0
|
|
20230802,130200,113029304,1089,1089,1089,1089,0
|
|
20230802,130100,113029304,1089,1089,1089,1089,0
|
|
20230802,130000,113029304,1089,1089,1089,1089,0
|
|
20230802,125900,113029304,1089,1089,1089,1089,0
|
|
20230802,125800,113029304,1089,1089,1089,1089,100
|
|
20230802,125700,112920404,1089,1089,1089,1089,2
|
|
20230802,125600,112918226,1089,1089,1089,1089,0
|
|
20230802,125500,112918226,1089,1089,1089,1089,0
|
|
20230802,125400,112918226,1089,1089,1089,1089,0
|
|
20230802,125300,112918226,1089,1089,1089,1089,0
|
|
20230802,125200,112918226,1089,1089,1089,1089,0
|
|
20230802,125100,112918226,1089,1089,1089,1089,0
|
|
20230802,125000,112918226,1089,1089,1089,1089,0
|
|
20230802,124900,112918226,1089,1089,1089,1089,0
|
|
20230802,124800,112918226,1089,1089,1089,1089,0
|
|
20230802,124700,112918226,1089,1089,1089,1089,352
|
|
20230802,124600,112534898,1085,1085,1085,1085,0
|
|
20230802,124500,112534898,1085,1085,1085,1085,0
|
|
20230802,124400,112534898,1085,1085,1085,1085,0
|
|
20230802,124300,112534898,1085,1085,1085,1085,0
|
|
20230802,124200,112534898,1085,1085,1085,1085,0
|
|
20230802,124100,112534898,1085,1085,1085,1085,2000
|
|
20230802,124000,110364898,1089,1089,1089,1089,0
|
|
20230802,123900,110364898,1089,1089,1089,1089,0
|
|
20230802,123800,110364898,1089,1089,1089,1089,0
|
|
20230802,123700,110364898,1089,1089,1089,1089,0
|
|
20230802,123600,110364898,1089,1089,1089,1089,0
|
|
20230802,123500,110364898,1089,1089,1089,1089,0
|
|
20230802,123400,110364898,1089,1089,1089,1089,1
|
|
20230802,123300,110363809,1089,1089,1089,1089,10
|
|
20230802,123200,110352919,1089,1089,1089,1089,0
|
|
20230802,123100,110352919,1089,1089,1089,1089,0
|
|
20230802,123000,110352919,1089,1089,1089,1089,0
|
|
20230802,122900,110352919,1089,1089,1089,1089,0
|
|
20230802,122800,110352919,1089,1089,1089,1089,0
|
|
20230802,122700,110352919,1089,1089,1089,1089,4
|
|
20230802,122600,110348563,1089,1089,1089,1089,1
|
|
20230802,122500,110347474,1085,1085,1085,1085,0
|
|
20230802,122400,110347474,1085,1085,1085,1085,0
|
|
20230802,122300,110347474,1085,1085,1085,1085,100
|
|
20230802,122200,110238974,1085,1085,1085,1085,0
|
|
20230802,122100,110238974,1085,1085,1085,1085,0
|
|
20230802,122000,110238974,1085,1087,1087,1085,100
|
|
20230802,121900,110130447,1089,1089,1089,1089,3
|
|
20230802,121800,110127180,1089,1089,1089,1089,0
|
|
20230802,121700,110127180,1089,1089,1089,1089,0
|
|
20230802,121600,110127180,1089,1089,1089,1089,0
|
|
20230802,121500,110127180,1089,1089,1089,1089,10
|
|
20230802,121400,110116290,1088,1088,1088,1088,356
|
|
20230802,121300,109728962,1085,1085,1085,1085,0
|
|
20230802,121200,109728962,1085,1085,1085,1085,0
|
|
20230802,121100,109728962,1085,1085,1085,1085,0
|
|
20230802,121000,109728962,1085,1085,1085,1085,0
|
|
20230802,120900,109728962,1085,1087,1087,1085,8700
|
|
20230802,120800,100283980,1089,1089,1089,1089,107
|
|
20230802,120700,100167457,1089,1090,1090,1089,317
|
|
20230802,120600,99822144,1089,1089,1089,1089,0
|
|
20230802,120500,99822144,1089,1089,1089,1089,0
|
|
20230802,120400,99822144,1089,1089,1089,1089,0
|
|
20230802,120300,99822144,1089,1089,1089,1089,300
|
|
20230802,120200,99495444,1086,1086,1086,1086,0
|
|
20230802,120100,99495444,1086,1086,1086,1086,0
|
|
20230802,120000,99495444,1086,1086,1086,1086,0
|
|
20230802,115900,99495444,1086,1086,1086,1086,935
|
|
20230802,115800,98480034,1085,1085,1085,1085,0
|
|
20230802,115700,98480034,1085,1085,1085,1085,0
|
|
20230802,115600,98480034,1085,1085,1085,1085,0
|
|
20230802,115500,98480034,1085,1085,1085,1085,0
|
|
20230802,115400,98480034,1085,1085,1085,1085,0
|
|
20230802,115300,98480034,1085,1085,1085,1085,0
|
|
20230802,115200,98480034,1085,1089,1089,1085,3278
|
|
20230802,115100,94922941,1090,1090,1090,1090,214
|
|
20230802,115000,94689681,1090,1091,1091,1090,989
|
|
20230802,114900,93611610,1092,1092,1092,1092,0
|
|
20230802,114800,93611610,1092,1092,1092,1092,0
|
|
20230802,114700,93611610,1092,1092,1092,1092,106
|
|
20230802,114600,93495858,1092,1092,1092,1092,0
|
|
20230802,114500,93495858,1092,1092,1092,1092,0
|
|
20230802,114400,93495858,1092,1094,1095,1092,628
|
|
20230802,114300,92808850,1094,1094,1094,1094,0
|
|
20230802,114200,92808850,1094,1094,1094,1094,0
|
|
20230802,114100,92808850,1094,1094,1094,1094,0
|
|
20230802,114000,92808850,1094,1094,1094,1094,100
|
|
20230802,113900,92699450,1094,1094,1094,1094,0
|
|
20230802,113800,92699450,1094,1094,1094,1094,0
|
|
20230802,113700,92699450,1094,1094,1094,1094,59
|
|
20230802,113600,92634904,1095,1095,1095,1095,300
|
|
20230802,113500,92306404,1095,1095,1095,1095,0
|
|
20230802,113400,92306404,1095,1095,1095,1095,16
|
|
20230802,113300,92288884,1095,1095,1095,1095,0
|
|
20230802,113200,92288884,1095,1095,1095,1095,0
|
|
20230802,113100,92288884,1095,1095,1095,1095,2000
|
|
20230802,113000,90098884,1095,1095,1095,1095,0
|
|
20230802,112900,90098884,1095,1095,1095,1095,0
|
|
20230802,112800,90098884,1095,1095,1095,1095,634
|
|
20230802,112700,89404654,1095,1095,1095,1095,1181
|
|
20230802,112600,88111459,1096,1096,1096,1096,0
|
|
20230802,112500,88111459,1096,1096,1096,1096,1
|
|
20230802,112400,88110363,1095,1095,1095,1095,0
|
|
20230802,112300,88110363,1095,1095,1095,1095,0
|
|
20230802,112200,88110363,1095,1095,1095,1095,0
|
|
20230802,112100,88110363,1095,1095,1095,1095,364
|
|
20230802,112000,87711783,1096,1096,1096,1095,672
|
|
20230802,111900,86975285,1096,1099,1099,1096,1924
|
|
20230802,111800,84863828,1099,1096,1099,1096,4700
|
|
20230802,111700,79703556,1095,1095,1095,1095,3
|
|
20230802,111600,79700271,1095,1095,1096,1095,299
|
|
20230802,111500,79372832,1095,1094,1095,1094,34
|
|
20230802,111400,79335604,1094,1094,1094,1094,879
|
|
20230802,111300,78373978,1094,1093,1094,1093,93
|
|
20230802,111200,78272299,1093,1093,1093,1093,0
|
|
20230802,111100,78272299,1093,1093,1093,1093,0
|
|
20230802,111000,78272299,1093,1093,1093,1093,136
|
|
20230802,110900,78123651,1093,1093,1093,1093,0
|
|
20230802,110800,78123651,1093,1093,1093,1093,0
|
|
20230802,110700,78123651,1093,1092,1093,1092,6075
|
|
20230802,110600,71488965,1091,1091,1091,1091,0
|
|
20230802,110500,71488965,1091,1091,1091,1091,0
|
|
20230802,110400,71488965,1091,1091,1091,1091,37
|
|
20230802,110300,71448598,1091,1090,1092,1090,1035
|
|
20230802,110200,70319582,1087,1087,1087,1087,0
|
|
20230802,110100,70319582,1087,1087,1087,1087,0
|
|
20230802,110000,70319582,1087,1087,1087,1087,1466
|
|
20230802,105900,68726040,1087,1087,1087,1087,0
|
|
20230802,105800,68726040,1087,1087,1087,1087,0
|
|
20230802,105700,68726040,1087,1088,1088,1087,237
|
|
20230802,105600,68468314,1088,1088,1088,1088,0
|
|
20230802,105500,68468314,1088,1088,1088,1088,0
|
|
20230802,105400,68468314,1088,1088,1088,1088,10
|
|
20230802,105300,68457434,1092,1089,1092,1089,919
|
|
20230802,105200,67453889,1093,1093,1093,1093,0
|
|
20230802,105100,67453889,1093,1093,1093,1093,1000
|
|
20230802,105000,66360889,1093,1093,1093,1093,1
|
|
20230802,104900,66359796,1085,1089,1089,1085,3363
|
|
20230802,104800,62706422,1092,1091,1092,1091,1292
|
|
20230802,104700,61295668,1089,1091,1091,1089,2010
|
|
20230802,104600,59106738,1089,1089,1089,1089,0
|
|
20230802,104500,59106738,1089,1089,1089,1089,0
|
|
20230802,104400,59106738,1089,1089,1089,1089,990
|
|
20230802,104300,58028628,1092,1092,1092,1092,0
|
|
20230802,104200,58028628,1092,1092,1092,1092,0
|
|
20230802,104100,58028628,1092,1091,1092,1091,543
|
|
20230802,104000,57436184,1089,1089,1089,1089,0
|
|
20230802,103900,57436184,1089,1089,1089,1089,193
|
|
20230802,103800,57226007,1089,1090,1090,1089,298
|
|
20230802,103700,56901188,1090,1090,1090,1090,0
|
|
20230802,103600,56901188,1090,1090,1090,1090,1
|
|
20230802,103500,56900098,1092,1092,1092,1092,0
|
|
20230802,103400,56900098,1092,1092,1092,1092,300
|
|
20230802,103300,56572498,1093,1093,1093,1093,150
|
|
20230802,103200,56408548,1093,1093,1093,1093,20
|
|
20230802,103100,56386688,1093,1093,1093,1093,0
|
|
20230802,103000,56386688,1093,1093,1093,1093,0
|
|
20230802,102900,56386688,1093,1093,1093,1093,7
|
|
20230802,102800,56379037,1093,1093,1093,1093,0
|
|
20230802,102700,56379037,1093,1092,1093,1092,1121
|
|
20230802,102600,55154904,1092,1091,1092,1091,349
|
|
20230802,102500,54774144,1091,1091,1091,1091,0
|
|
20230802,102400,54774144,1091,1091,1091,1091,0
|
|
20230802,102300,54774144,1091,1091,1091,1091,0
|
|
20230802,102200,54774144,1091,1091,1091,1091,0
|
|
20230802,102100,54774144,1091,1091,1091,1091,1
|
|
20230802,102000,54773053,1090,1090,1090,1090,7
|
|
20230802,101900,54765423,1090,1090,1090,1090,113
|
|
20230802,101800,54642253,1090,1089,1090,1089,2914
|
|
20230802,101700,51466304,1089,1089,1089,1089,122
|
|
20230802,101600,51333446,1089,1089,1089,1089,1200
|
|
20230802,101500,50026646,1089,1088,1089,1086,1065
|
|
20230802,101400,48868918,1088,1088,1088,1088,0
|
|
20230802,101300,48868918,1088,1088,1088,1088,0
|
|
20230802,101200,48868918,1088,1088,1088,1088,0
|
|
20230802,101100,48868918,1088,1086,1088,1086,108
|
|
20230802,101000,48751624,1088,1088,1088,1088,0
|
|
20230802,100900,48751624,1088,1088,1088,1088,0
|
|
20230802,100800,48751624,1088,1087,1088,1086,171
|
|
20230802,100700,48565909,1088,1088,1088,1088,233
|
|
20230802,100600,48312405,1088,1088,1088,1088,0
|
|
20230802,100500,48312405,1088,1089,1089,1088,22
|
|
20230802,100400,48288467,1088,1089,1089,1088,293
|
|
20230802,100300,47969475,1089,1088,1089,1088,944
|
|
20230802,100200,46942360,1088,1088,1088,1088,0
|
|
20230802,100100,46942360,1088,1088,1088,1088,1
|
|
20230802,100000,46941272,1085,1085,1085,1085,0
|
|
20230802,095900,46941272,1085,1085,1085,1085,0
|
|
20230802,095800,46941272,1085,1085,1085,1085,0
|
|
20230802,095700,46941272,1085,1085,1085,1085,52
|
|
20230802,095600,46884852,1085,1085,1085,1085,48
|
|
20230802,095500,46832772,1085,1085,1085,1085,0
|
|
20230802,095400,46832772,1085,1085,1085,1085,0
|
|
20230802,095300,46832772,1085,1085,1085,1085,1084
|
|
20230802,095200,45656632,1083,1083,1083,1083,0
|
|
20230802,095100,45656632,1083,1083,1083,1083,0
|
|
20230802,095000,45656632,1083,1083,1083,1083,0
|
|
20230802,094900,45656632,1083,1083,1083,1083,0
|
|
20230802,094800,45656632,1083,1082,1083,1082,676
|
|
20230802,094700,44924768,1082,1083,1083,1082,809
|
|
20230802,094600,44049377,1083,1083,1083,1083,54
|
|
20230802,094500,43990895,1083,1084,1084,1083,178
|
|
20230802,094400,43798120,1084,1084,1084,1084,395
|
|
20230802,094300,43369940,1084,1084,1084,1084,1700
|
|
20230802,094200,41527140,1084,1084,1084,1084,0
|
|
20230802,094100,41527140,1084,1083,1084,1081,551
|
|
20230802,094000,40931018,1083,1084,1084,1083,1467
|
|
20230802,093900,39342126,1085,1085,1085,1085,0
|
|
20230802,093800,39342126,1085,1087,1087,1085,250
|
|
20230802,093700,39070874,1087,1087,1087,1087,1
|
|
20230802,093600,39069787,1087,1087,1087,1087,1
|
|
20230802,093500,39068700,1088,1088,1088,1088,1
|
|
20230802,093400,39067612,1087,1087,1087,1087,0
|
|
20230802,093300,39067612,1087,1087,1087,1087,1
|
|
20230802,093200,39066525,1087,1087,1087,1087,100
|
|
20230802,093100,38957825,1089,1089,1089,1089,0
|
|
20230802,093000,38957825,1089,1082,1089,1082,697
|
|
20230802,092900,38203664,1082,1082,1082,1082,10
|
|
20230802,092800,38192844,1082,1089,1089,1082,5579
|
|
20230802,092700,32151444,1089,1089,1089,1089,11
|
|
20230802,092600,32139465,1090,1090,1090,1090,1
|
|
20230802,092500,32138375,1090,1090,1090,1090,5000
|
|
20230802,092400,26688375,1089,1089,1089,1089,2166
|
|
20230802,092300,24329601,1088,1088,1088,1088,0
|
|
20230802,092200,24329601,1088,1088,1088,1088,1881
|
|
20230802,092100,22283073,1090,1090,1090,1090,3000
|
|
20230802,092000,19013073,1090,1090,1090,1090,1
|
|
20230802,091900,19011983,1090,1090,1090,1090,300
|
|
20230802,091800,18684983,1090,1090,1090,1090,0
|
|
20230802,091700,18684983,1090,1090,1090,1090,0
|
|
20230802,091600,18684983,1090,1090,1090,1090,0
|
|
20230802,091500,18684983,1090,1091,1091,1090,492
|
|
20230802,091400,18148425,1091,1091,1091,1091,13
|
|
20230802,091300,18134242,1091,1091,1091,1091,6
|
|
20230802,091200,18127696,1091,1090,1091,1090,438
|
|
20230802,091100,17650238,1090,1086,1090,1086,67
|
|
20230802,091000,17577310,1086,1086,1086,1086,0
|
|
20230802,090900,17577310,1086,1086,1086,1086,5
|
|
20230802,090800,17571880,1086,1086,1088,1086,849
|
|
20230802,090700,16648466,1089,1089,1089,1089,5
|
|
20230802,090600,16643021,1089,1089,1089,1089,0
|
|
20230802,090500,16643021,1089,1088,1089,1088,24
|
|
20230802,090400,16616898,1087,1083,1087,1083,3045
|
|
20230802,090300,13316023,1084,1083,1084,1083,505
|
|
20230802,090200,12768608,1084,1080,1084,1080,2470
|
|
20230802,090100,10099388,1082,1082,1082,1082,335
|
|
20230802,090000,9736918,1082,1082,1082,1082,8999
|