611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190800,328565783,1514,1514,1514,1514,6755
|
|
20230816,190700,328565783,1514,1514,1514,1514,0
|
|
20230816,190600,328565783,1514,1514,1514,1514,0
|
|
20230816,190500,328565783,1514,1514,1514,1514,0
|
|
20230816,190400,328565783,1514,1514,1514,1514,0
|
|
20230816,190300,328565783,1514,1514,1514,1514,0
|
|
20230816,190200,328565783,1514,1514,1514,1514,0
|
|
20230816,190100,328565783,1514,1514,1514,1514,0
|
|
20230816,190000,328565783,1514,1514,1514,1514,0
|
|
20230816,185900,328565783,1514,1514,1514,1514,0
|
|
20230816,185800,328565783,1514,1514,1514,1514,0
|
|
20230816,185700,328565783,1514,1514,1514,1514,0
|
|
20230816,185600,328565783,1514,1514,1514,1514,0
|
|
20230816,185500,328565783,1514,1514,1514,1514,0
|
|
20230816,185400,328565783,1514,1514,1514,1514,0
|
|
20230816,185300,328565783,1514,1514,1514,1514,0
|
|
20230816,185200,328565783,1514,1514,1514,1514,0
|
|
20230816,185100,328565783,1514,1514,1514,1514,0
|
|
20230816,185000,328565783,1514,1514,1514,1514,0
|
|
20230816,184900,328565783,1514,1514,1514,1514,0
|
|
20230816,184800,328565783,1514,1514,1514,1514,0
|
|
20230816,184700,328565783,1514,1514,1514,1514,0
|
|
20230816,184600,328565783,1514,1514,1514,1514,0
|
|
20230816,184500,328565783,1514,1514,1514,1514,0
|
|
20230816,184400,328565783,1514,1514,1514,1514,0
|
|
20230816,184300,328565783,1514,1514,1514,1514,0
|
|
20230816,184200,328565783,1514,1514,1514,1514,0
|
|
20230816,184100,328565783,1514,1514,1514,1514,0
|
|
20230816,184000,328565783,1514,1514,1514,1514,0
|
|
20230816,183900,328565783,1514,1514,1514,1514,0
|
|
20230816,183800,328565783,1514,1514,1514,1514,6755
|
|
20230816,183700,328565783,1514,1514,1514,1514,0
|
|
20230816,183600,328565783,1514,1514,1514,1514,0
|
|
20230816,183500,328565783,1514,1514,1514,1514,0
|
|
20230816,183400,328565783,1514,1514,1514,1514,0
|
|
20230816,183300,328565783,1514,1514,1514,1514,0
|
|
20230816,183200,328565783,1514,1514,1514,1514,0
|
|
20230816,183100,328565783,1514,1514,1514,1514,0
|
|
20230816,183000,328565783,1514,1514,1514,1514,0
|
|
20230816,182900,328565783,1514,1514,1514,1514,0
|
|
20230816,182800,328565783,1514,1514,1514,1514,0
|
|
20230816,182700,328565783,1514,1514,1514,1514,0
|
|
20230816,182600,328565783,1514,1514,1514,1514,0
|
|
20230816,182500,328565783,1514,1514,1514,1514,0
|
|
20230816,182400,328565783,1514,1514,1514,1514,0
|
|
20230816,182300,328565783,1514,1514,1514,1514,0
|
|
20230816,182200,328565783,1514,1514,1514,1514,0
|
|
20230816,182100,328565783,1514,1514,1514,1514,0
|
|
20230816,182000,328565783,1514,1514,1514,1514,0
|
|
20230816,181900,328565783,1514,1514,1514,1514,0
|
|
20230816,181800,328565783,1514,1514,1514,1514,0
|
|
20230816,181700,328565783,1514,1514,1514,1514,0
|
|
20230816,181600,328565783,1514,1514,1514,1514,0
|
|
20230816,181500,328565783,1514,1514,1514,1514,0
|
|
20230816,181400,328565783,1514,1514,1514,1514,0
|
|
20230816,181300,328565783,1514,1514,1514,1514,0
|
|
20230816,181200,328565783,1514,1514,1514,1514,0
|
|
20230816,181100,328565783,1514,1514,1514,1514,0
|
|
20230816,181000,328565783,1514,1514,1514,1514,0
|
|
20230816,180900,328565783,1514,1514,1514,1514,0
|
|
20230816,180800,328565783,1514,1514,1514,1514,6755
|
|
20230816,180700,328565783,1514,1514,1514,1514,0
|
|
20230816,180600,328565783,1514,1514,1514,1514,0
|
|
20230816,180500,328565783,1514,1514,1514,1514,0
|
|
20230816,180400,328565783,1514,1514,1514,1514,0
|
|
20230816,180300,328565783,1514,1514,1514,1514,0
|
|
20230816,180200,328565783,1514,1514,1514,1514,0
|
|
20230816,180100,328565783,1514,1514,1514,1514,0
|
|
20230816,180000,328565783,1514,1514,1514,1514,0
|
|
20230816,175900,328565783,1514,1514,1514,1514,0
|
|
20230816,175800,328565783,1514,1514,1514,1514,0
|
|
20230816,175700,328565783,1514,1514,1514,1514,0
|
|
20230816,175600,328565783,1514,1514,1514,1514,0
|
|
20230816,175500,328565783,1514,1514,1514,1514,0
|
|
20230816,175400,328565783,1514,1514,1514,1514,0
|
|
20230816,175300,328565783,1514,1514,1514,1514,0
|
|
20230816,175200,328565783,1514,1514,1514,1514,0
|
|
20230816,175100,328565783,1514,1514,1514,1514,0
|
|
20230816,175000,328565783,1514,1514,1514,1514,0
|
|
20230816,174900,328565783,1514,1514,1514,1514,0
|
|
20230816,174800,328565783,1514,1514,1514,1514,0
|
|
20230816,174700,328565783,1514,1514,1514,1514,0
|
|
20230816,174600,328565783,1514,1514,1514,1514,0
|
|
20230816,174500,328565783,1514,1514,1514,1514,0
|
|
20230816,174400,328565783,1514,1514,1514,1514,0
|
|
20230816,174300,328565783,1514,1514,1514,1514,0
|
|
20230816,174200,328565783,1514,1514,1514,1514,0
|
|
20230816,174100,328565783,1514,1514,1514,1514,0
|
|
20230816,174000,328565783,1514,1514,1514,1514,0
|
|
20230816,173900,328565783,1514,1514,1514,1514,0
|
|
20230816,173800,328565783,1514,1514,1514,1514,6755
|
|
20230816,173700,328565783,1514,1514,1514,1514,0
|
|
20230816,173600,328565783,1514,1514,1514,1514,0
|
|
20230816,173500,328565783,1514,1514,1514,1514,0
|
|
20230816,173400,328565783,1514,1514,1514,1514,0
|
|
20230816,173300,328565783,1514,1514,1514,1514,0
|
|
20230816,173200,328565783,1514,1514,1514,1514,0
|
|
20230816,173100,328565783,1514,1514,1514,1514,0
|
|
20230816,173000,328565783,1514,1514,1514,1514,0
|
|
20230816,172900,328565783,1514,1514,1514,1514,0
|
|
20230816,172800,328565783,1514,1514,1514,1514,0
|
|
20230816,172700,328565783,1514,1514,1514,1514,0
|
|
20230816,172600,328565783,1514,1514,1514,1514,0
|
|
20230816,172500,328565783,1514,1514,1514,1514,0
|
|
20230816,172400,328565783,1514,1514,1514,1514,0
|
|
20230816,172300,328565783,1514,1514,1514,1514,0
|
|
20230816,172200,328565783,1514,1514,1514,1514,0
|
|
20230816,172100,328565783,1514,1514,1514,1514,0
|
|
20230816,172000,328565783,1514,1514,1514,1514,0
|
|
20230816,171900,328565783,1514,1514,1514,1514,0
|
|
20230816,171800,328565783,1514,1514,1514,1514,0
|
|
20230816,171700,328565783,1514,1514,1514,1514,0
|
|
20230816,171600,328565783,1514,1514,1514,1514,0
|
|
20230816,171500,328565783,1514,1514,1514,1514,0
|
|
20230816,171400,328565783,1514,1514,1514,1514,0
|
|
20230816,171300,328565783,1514,1514,1514,1514,0
|
|
20230816,171200,328565783,1514,1514,1514,1514,0
|
|
20230816,171100,328565783,1514,1514,1514,1514,0
|
|
20230816,171000,328565783,1514,1514,1514,1514,0
|
|
20230816,170900,328565783,1514,1514,1514,1514,0
|
|
20230816,170800,328565783,1514,1514,1514,1514,6755
|
|
20230816,170700,328565783,1514,1514,1514,1514,0
|
|
20230816,170600,328565783,1514,1514,1514,1514,0
|
|
20230816,170500,328565783,1514,1514,1514,1514,0
|
|
20230816,170400,328565783,1514,1514,1514,1514,0
|
|
20230816,170300,328565783,1514,1514,1514,1514,0
|
|
20230816,170200,328565783,1514,1514,1514,1514,0
|
|
20230816,170100,328565783,1514,1514,1514,1514,0
|
|
20230816,170000,328565783,1514,1514,1514,1514,0
|
|
20230816,165900,328565783,1514,1514,1514,1514,0
|
|
20230816,165800,328565783,1514,1514,1514,1514,0
|
|
20230816,165700,328565783,1514,1514,1514,1514,0
|
|
20230816,165600,328565783,1514,1514,1514,1514,0
|
|
20230816,165500,328565783,1514,1514,1514,1514,0
|
|
20230816,165400,328565783,1514,1514,1514,1514,0
|
|
20230816,165300,328565783,1514,1514,1514,1514,0
|
|
20230816,165200,328565783,1514,1514,1514,1514,0
|
|
20230816,165100,328565783,1514,1514,1514,1514,0
|
|
20230816,165000,328565783,1514,1514,1514,1514,0
|
|
20230816,164900,328565783,1514,1514,1514,1514,0
|
|
20230816,164800,328565783,1514,1514,1514,1514,0
|
|
20230816,164700,328565783,1514,1514,1514,1514,0
|
|
20230816,164600,328565783,1514,1514,1514,1514,0
|
|
20230816,164500,328565783,1514,1514,1514,1514,0
|
|
20230816,164400,328565783,1514,1514,1514,1514,0
|
|
20230816,164300,328565783,1514,1514,1514,1514,0
|
|
20230816,164200,328565783,1514,1514,1514,1514,0
|
|
20230816,164100,328565783,1514,1514,1514,1514,0
|
|
20230816,164000,328565783,1514,1514,1514,1514,0
|
|
20230816,163900,328565783,1514,1514,1514,1514,0
|
|
20230816,163800,328565783,1514,1514,1514,1514,6755
|
|
20230816,163700,328565783,1514,1514,1514,1514,0
|
|
20230816,163600,328565783,1514,1514,1514,1514,0
|
|
20230816,163500,328565783,1514,1514,1514,1514,0
|
|
20230816,163400,328565783,1514,1514,1514,1514,0
|
|
20230816,163300,328565783,1514,1514,1514,1514,0
|
|
20230816,163200,328565783,1514,1514,1514,1514,0
|
|
20230816,163100,328565783,1514,1514,1514,1514,0
|
|
20230816,163000,328565783,1514,1514,1514,1514,0
|
|
20230816,162900,328565783,1514,1514,1514,1514,0
|
|
20230816,162800,328565783,1514,1514,1514,1514,0
|
|
20230816,162700,328565783,1514,1514,1514,1514,0
|
|
20230816,162600,328565783,1514,1514,1514,1514,0
|
|
20230816,162500,328565783,1514,1514,1514,1514,0
|
|
20230816,162400,328565783,1514,1514,1514,1514,0
|
|
20230816,162300,328565783,1514,1514,1514,1514,0
|
|
20230816,162200,328565783,1514,1514,1514,1514,0
|
|
20230816,162100,328565783,1514,1514,1514,1514,0
|
|
20230816,162000,328565783,1514,1514,1514,1514,0
|
|
20230816,161900,328565783,1514,1514,1514,1514,0
|
|
20230816,161800,328565783,1514,1514,1514,1514,0
|
|
20230816,161700,328565783,1514,1514,1514,1514,0
|
|
20230816,161600,328565783,1514,1514,1514,1514,0
|
|
20230816,161500,328565783,1514,1514,1514,1514,0
|
|
20230816,161400,328565783,1514,1514,1514,1514,0
|
|
20230816,161300,328565783,1514,1514,1514,1514,0
|
|
20230816,161200,328565783,1514,1514,1514,1514,0
|
|
20230816,161100,328565783,1514,1514,1514,1514,0
|
|
20230816,161000,328565783,1514,1514,1514,1514,0
|
|
20230816,160900,328565783,1514,1514,1514,1514,0
|
|
20230816,160800,328565783,1514,1514,1514,1514,6755
|
|
20230816,160700,328565783,1514,1514,1514,1514,0
|
|
20230816,160600,328565783,1514,1514,1514,1514,0
|
|
20230816,160500,328565783,1514,1514,1514,1514,0
|
|
20230816,160400,328565783,1514,1514,1514,1514,0
|
|
20230816,160300,328565783,1514,1514,1514,1514,0
|
|
20230816,160200,328565783,1514,1514,1514,1514,0
|
|
20230816,160100,328565783,1514,1514,1514,1514,0
|
|
20230816,160000,328565783,1514,1514,1514,1514,0
|
|
20230816,155900,328565783,1514,1514,1514,1514,0
|
|
20230816,155800,328565783,1514,1514,1514,1514,0
|
|
20230816,155700,328565783,1514,1514,1514,1514,0
|
|
20230816,155600,328565783,1514,1514,1514,1514,0
|
|
20230816,155500,328565783,1514,1514,1514,1514,0
|
|
20230816,155400,328565783,1514,1514,1514,1514,0
|
|
20230816,155300,328565783,1514,1514,1514,1514,0
|
|
20230816,155200,328565783,1514,1514,1514,1514,0
|
|
20230816,155100,328565783,1514,1514,1514,1514,0
|
|
20230816,155000,328565783,1514,1514,1514,1514,0
|
|
20230816,154900,328565783,1514,1514,1514,1514,0
|
|
20230816,154800,328565783,1514,1514,1514,1514,0
|
|
20230816,154700,328565783,1514,1514,1514,1514,0
|
|
20230816,154600,328565783,1514,1514,1514,1514,0
|
|
20230816,154500,328565783,1514,1514,1514,1514,0
|
|
20230816,154400,328565783,1514,1514,1514,1514,0
|
|
20230816,154300,328565783,1514,1514,1514,1514,0
|
|
20230816,154200,328565783,1514,1514,1514,1514,0
|
|
20230816,154100,328565783,1514,1514,1514,1514,0
|
|
20230816,154000,328565783,1514,1514,1514,1514,0
|
|
20230816,153900,328565783,1514,1514,1514,1514,0
|
|
20230816,153800,328565783,1514,1514,1514,1514,6755
|
|
20230816,153700,328565783,1514,1514,1514,1514,0
|
|
20230816,153600,328565783,1514,1514,1514,1514,0
|
|
20230816,153500,328565783,1514,1514,1514,1514,0
|
|
20230816,153400,328565783,1514,1514,1514,1514,0
|
|
20230816,153300,328565783,1514,1514,1514,1514,0
|
|
20230816,153200,328565783,1514,1514,1514,1514,0
|
|
20230816,153100,328565783,1514,1514,1514,1514,0
|
|
20230816,153000,328565783,1514,1514,1514,1514,6755
|
|
20230816,152900,318338713,1513,1513,1513,1513,0
|
|
20230816,152800,318338713,1513,1513,1513,1513,0
|
|
20230816,152700,318338713,1513,1513,1513,1513,0
|
|
20230816,152600,318338713,1513,1513,1513,1513,0
|
|
20230816,152500,318338713,1513,1513,1513,1513,0
|
|
20230816,152400,318338713,1513,1513,1513,1513,0
|
|
20230816,152300,318338713,1513,1513,1513,1513,0
|
|
20230816,152200,318338713,1513,1513,1513,1513,0
|
|
20230816,152100,318338713,1513,1513,1513,1513,0
|
|
20230816,152000,318338713,1513,1513,1513,1513,0
|
|
20230816,151900,318338713,1513,1513,1515,1513,469
|
|
20230816,151800,317629048,1514,1514,1514,1514,113
|
|
20230816,151700,317457966,1513,1513,1513,1513,2
|
|
20230816,151600,317454940,1513,1513,1513,1513,1
|
|
20230816,151500,317453427,1513,1513,1513,1513,3
|
|
20230816,151400,317448888,1512,1513,1513,1512,101
|
|
20230816,151300,317296152,1513,1513,1513,1513,2
|
|
20230816,151200,317293126,1513,1513,1513,1513,2
|
|
20230816,151100,317290100,1512,1513,1513,1512,650
|
|
20230816,151000,316307291,1512,1513,1516,1512,208
|
|
20230816,150900,315992389,1512,1513,1513,1512,3
|
|
20230816,150800,315987852,1513,1514,1514,1513,53
|
|
20230816,150700,315907660,1514,1514,1514,1514,2
|
|
20230816,150600,315904632,1514,1514,1514,1514,2
|
|
20230816,150500,315901604,1513,1513,1513,1513,1
|
|
20230816,150400,315900091,1513,1518,1518,1513,203
|
|
20230816,150300,315592277,1518,1518,1518,1518,1
|
|
20230816,150200,315590759,1518,1518,1518,1518,2
|
|
20230816,150100,315587723,1518,1518,1518,1518,7
|
|
20230816,150000,315577097,1518,1518,1519,1518,1765
|
|
20230816,145900,312897643,1518,1518,1518,1518,1
|
|
20230816,145800,312896125,1518,1518,1518,1513,1032
|
|
20230816,145700,311329564,1513,1513,1513,1513,1
|
|
20230816,145600,311328051,1512,1512,1512,1512,2
|
|
20230816,145500,311325027,1512,1512,1512,1512,2
|
|
20230816,145400,311322003,1512,1512,1512,1512,1
|
|
20230816,145300,311320491,1512,1512,1512,1512,3
|
|
20230816,145200,311315955,1512,1512,1512,1512,1
|
|
20230816,145100,311314443,1512,1512,1512,1512,2
|
|
20230816,145000,311311419,1513,1513,1519,1513,14
|
|
20230816,144900,311290186,1513,1513,1513,1513,2
|
|
20230816,144800,311287160,1513,1513,1513,1513,1
|
|
20230816,144700,311285647,1513,1513,1513,1513,3
|
|
20230816,144600,311281108,1513,1513,1513,1513,1
|
|
20230816,144500,311279595,1513,1513,1513,1513,2
|
|
20230816,144400,311276569,1513,1513,1513,1513,2
|
|
20230816,144300,311273543,1518,1512,1518,1511,103
|
|
20230816,144200,311117889,1512,1512,1512,1511,596
|
|
20230816,144100,310217003,1512,1512,1512,1512,1
|
|
20230816,144000,310215491,1512,1512,1512,1512,2
|
|
20230816,143900,310212467,1512,1512,1512,1512,2
|
|
20230816,143800,310209443,1512,1512,1512,1512,2
|
|
20230816,143700,310206419,1511,1514,1514,1511,509
|
|
20230816,143600,309437317,1514,1513,1514,1511,7
|
|
20230816,143500,309426723,1513,1513,1513,1513,1
|
|
20230816,143400,309425210,1512,1512,1519,1511,210
|
|
20230816,143300,309107677,1512,1512,1512,1512,2
|
|
20230816,143200,309104653,1512,1512,1512,1512,1
|
|
20230816,143100,309103141,1512,1512,1512,1512,3
|
|
20230816,143000,309098605,1512,1512,1512,1512,1
|
|
20230816,142900,309097093,1512,1512,1512,1512,2
|
|
20230816,142800,309094069,1512,1519,1519,1512,112
|
|
20230816,142700,308923955,1512,1512,1512,1512,2
|
|
20230816,142600,308920931,1511,1512,1512,1511,275
|
|
20230816,142500,308505280,1512,1512,1512,1512,3
|
|
20230816,142400,308500744,1511,1511,1511,1511,1
|
|
20230816,142300,308499233,1511,1511,1511,1511,2
|
|
20230816,142200,308496211,1511,1511,1511,1511,2
|
|
20230816,142100,308493189,1511,1511,1511,1511,1501
|
|
20230816,142000,306225178,1511,1511,1511,1511,3
|
|
20230816,141900,306220645,1511,1511,1511,1511,1
|
|
20230816,141800,306219134,1511,1511,1511,1511,2
|
|
20230816,141700,306216112,1511,1513,1514,1511,1002
|
|
20230816,141600,304701401,1511,1511,1512,1511,802
|
|
20230816,141500,303489578,1511,1511,1511,1511,1
|
|
20230816,141400,303488067,1511,1511,1511,1511,3
|
|
20230816,141300,303483534,1511,1511,1511,1511,1
|
|
20230816,141200,303482023,1511,1511,1511,1511,2
|
|
20230816,141100,303479001,1511,1511,1511,1511,2
|
|
20230816,141000,303475979,1511,1511,1511,1511,1
|
|
20230816,140900,303474468,1511,1512,1512,1511,3
|
|
20230816,140800,303469934,1513,1519,1519,1513,2
|
|
20230816,140700,303466902,1511,1512,1512,1511,319
|
|
20230816,140600,302984854,1512,1511,1512,1511,208
|
|
20230816,140500,302670359,1519,1518,1519,1511,6733
|
|
20230816,140400,292487893,1518,1518,1518,1518,1
|
|
20230816,140300,292486375,1518,1518,1518,1518,3
|
|
20230816,140200,292481821,1518,1518,1518,1518,1
|
|
20230816,140100,292480303,1518,1518,1518,1518,2
|
|
20230816,140000,292477267,1518,1518,1518,1518,2
|
|
20230816,135900,292474231,1518,1518,1518,1518,1
|
|
20230816,135800,292472713,1518,1518,1518,1518,4
|
|
20230816,135700,292466641,1514,1514,1514,1514,1
|
|
20230816,135600,292465127,1514,1514,1514,1514,2
|
|
20230816,135500,292462099,1514,1514,1514,1514,2
|
|
20230816,135400,292459071,1513,1513,1513,1513,2
|
|
20230816,135300,292456045,1513,1513,1513,1513,1
|
|
20230816,135200,292454532,1513,1513,1513,1513,3
|
|
20230816,135100,292449993,1513,1513,1513,1513,1
|
|
20230816,135000,292448480,1513,1513,1513,1513,2
|
|
20230816,134900,292445454,1512,1512,1512,1512,2
|
|
20230816,134800,292442430,1512,1512,1512,1512,1
|
|
20230816,134700,292440918,1512,1512,1512,1512,609
|
|
20230816,134600,291520110,1515,1515,1515,1515,31
|
|
20230816,134500,291473145,1515,1515,1515,1515,1492
|
|
20230816,134400,289212765,1516,1516,1516,1516,660
|
|
20230816,134300,288212205,1515,1515,1515,1515,2
|
|
20230816,134200,288209175,1515,1516,1516,1515,2360
|
|
20230816,134100,284633715,1516,1516,1516,1516,3
|
|
20230816,134000,284629167,1516,1516,1516,1516,1
|
|
20230816,133900,284627651,1516,1516,1516,1516,2
|
|
20230816,133800,284624619,1516,1516,1516,1516,2
|
|
20230816,133700,284621587,1526,1516,1526,1516,6
|
|
20230816,133600,284612457,1515,1515,1515,1515,3
|
|
20230816,133500,284607912,1515,1517,1522,1515,83
|
|
20230816,133400,284481998,1517,1515,1517,1515,5802
|
|
20230816,133300,275689968,1515,1515,1515,1515,2
|
|
20230816,133200,275686938,1515,1515,1515,1515,2
|
|
20230816,133100,275683908,1517,1515,1517,1515,101
|
|
20230816,133000,275530693,1517,1515,1517,1515,1503
|
|
20230816,132900,273250648,1515,1515,1515,1515,1
|
|
20230816,132800,273249133,1515,1515,1515,1515,2
|
|
20230816,132700,273246103,1515,1515,1515,1515,12
|
|
20230816,132600,273227923,1515,1515,1515,1515,1
|
|
20230816,132500,273226408,1515,1515,1515,1515,2209
|
|
20230816,132400,269879773,1515,1515,1515,1515,1
|
|
20230816,132300,269878258,1515,1515,1515,1515,2
|
|
20230816,132200,269875228,1515,1515,1515,1515,2
|
|
20230816,132100,269872198,1517,1516,1517,1516,1464
|
|
20230816,132000,267652596,1517,1516,1517,1516,19
|
|
20230816,131900,267623774,1516,1516,1516,1516,3
|
|
20230816,131800,267619226,1516,1516,1516,1516,1
|
|
20230816,131700,267617710,1516,1516,1516,1516,102
|
|
20230816,131600,267463078,1516,1516,1516,1516,2
|
|
20230816,131500,267460046,1515,1516,1516,1515,1501
|
|
20230816,131400,265185691,1515,1515,1516,1515,53
|
|
20230816,131300,265105346,1515,1515,1515,1515,1
|
|
20230816,131200,265103831,1515,1515,1515,1515,2
|
|
20230816,131100,265100801,1515,1517,1517,1515,3255
|
|
20230816,131000,260164100,1517,1517,1517,1517,2
|
|
20230816,130900,260161066,1517,1517,1517,1517,1
|
|
20230816,130800,260159549,1517,1517,1517,1517,3
|
|
20230816,130700,260154998,1517,1517,1517,1517,1
|
|
20230816,130600,260153481,1517,1517,1517,1517,3
|
|
20230816,130500,260148930,1517,1517,1517,1517,1
|
|
20230816,130400,260147413,1517,1517,1517,1517,1
|
|
20230816,130300,260145896,1516,1516,1516,1516,3
|
|
20230816,130200,260141348,1517,1517,1517,1517,1
|
|
20230816,130100,260139831,1516,1516,1516,1516,2
|
|
20230816,130000,260136799,1515,1521,1521,1515,776
|
|
20230816,125900,258956515,1515,1516,1521,1515,62
|
|
20230816,125800,258862520,1516,1516,1516,1516,1332
|
|
20230816,125700,256843208,1516,1516,1516,1516,3
|
|
20230816,125600,256838660,1516,1516,1516,1516,1
|
|
20230816,125500,256837144,1516,1516,1516,1516,3
|
|
20230816,125400,256832596,1516,1516,1516,1516,1
|
|
20230816,125300,256831080,1516,1516,1516,1516,1
|
|
20230816,125200,256829564,1516,1516,1525,1516,4
|
|
20230816,125100,256823491,1516,1516,1516,1516,1
|
|
20230816,125000,256821975,1516,1516,1516,1516,2
|
|
20230816,124900,256818943,1516,1516,1516,1516,2
|
|
20230816,124800,256815911,1516,1516,1516,1516,2
|
|
20230816,124700,256812879,1516,1516,1516,1516,1
|
|
20230816,124600,256811363,1516,1516,1516,1516,3
|
|
20230816,124500,256806815,1516,1516,1516,1516,1301
|
|
20230816,124400,254834499,1516,1516,1516,1516,3
|
|
20230816,124300,254829951,1516,1516,1516,1516,1
|
|
20230816,124200,254828435,1516,1516,1516,1516,1
|
|
20230816,124100,254826919,1516,1516,1516,1516,3
|
|
20230816,124000,254822371,1516,1516,1516,1516,1
|
|
20230816,123900,254820855,1516,1516,1516,1516,302
|
|
20230816,123800,254363023,1516,1516,1516,1516,2
|
|
20230816,123700,254359991,1516,1516,1516,1516,2
|
|
20230816,123600,254356959,1516,1516,1516,1516,1501
|
|
20230816,123500,252081443,1516,1516,1516,1516,3
|
|
20230816,123400,252076895,1516,1525,1525,1516,2
|
|
20230816,123300,252073854,1516,1517,1517,1516,199
|
|
20230816,123200,251772110,1517,1517,1517,1517,1
|
|
20230816,123100,251770593,1526,1519,1526,1517,252
|
|
20230816,123000,251388200,1519,1521,1521,1519,592
|
|
20230816,122900,250488645,1520,1520,1520,1520,1
|
|
20230816,122800,250487125,1520,1520,1520,1520,5
|
|
20230816,122700,250479525,1520,1520,1520,1520,2
|
|
20230816,122600,250476485,1520,1520,1520,1520,11
|
|
20230816,122500,250459765,1520,1520,1520,1520,1
|
|
20230816,122400,250458245,1519,1519,1527,1519,4
|
|
20230816,122300,250452161,1519,1519,1519,1519,1
|
|
20230816,122200,250450642,1517,1517,1517,1517,610
|
|
20230816,122100,249525272,1517,1517,1517,1517,1
|
|
20230816,122000,249523755,1517,1517,1517,1517,1
|
|
20230816,121900,249522238,1517,1517,1517,1517,3
|
|
20230816,121800,249517687,1517,1527,1527,1517,2
|
|
20230816,121700,249514643,1517,1517,1517,1517,2
|
|
20230816,121600,249511609,1517,1517,1517,1517,2
|
|
20230816,121500,249508575,1517,1517,1517,1517,2
|
|
20230816,121400,249505541,1517,1517,1517,1517,1
|
|
20230816,121300,249504024,1517,1517,1517,1517,3
|
|
20230816,121200,249499473,1517,1517,1517,1517,1
|
|
20230816,121100,249497956,1517,1517,1517,1517,2
|
|
20230816,121000,249494922,1517,1517,1517,1517,2
|
|
20230816,120900,249491888,1517,1517,1517,1517,1
|
|
20230816,120800,249490371,1517,1517,1517,1517,3
|
|
20230816,120700,249485820,1517,1517,1517,1517,1
|
|
20230816,120600,249484303,1517,1517,1517,1517,2
|
|
20230816,120500,249481269,1517,1526,1527,1517,37
|
|
20230816,120400,249424823,1517,1517,1517,1517,2
|
|
20230816,120300,249421789,1517,1517,1517,1517,1
|
|
20230816,120200,249420272,1517,1516,1517,1516,3
|
|
20230816,120100,249415723,1516,1516,1516,1516,1
|
|
20230816,120000,249414207,1516,1516,1516,1516,2
|
|
20230816,115900,249411175,1516,1516,1526,1516,69
|
|
20230816,115800,249305901,1516,1516,1516,1516,1
|
|
20230816,115700,249304385,1526,1516,1526,1516,4
|
|
20230816,115600,249298311,1516,1516,1516,1516,1
|
|
20230816,115500,249296795,1516,1516,1516,1516,2
|
|
20230816,115400,249293763,1516,1516,1525,1516,3
|
|
20230816,115300,249289206,1516,1516,1516,1516,2
|
|
20230816,115200,249286174,1527,1516,1527,1516,302
|
|
20230816,115100,248828331,1516,1516,1516,1516,3
|
|
20230816,115000,248823783,1527,1516,1527,1516,602
|
|
20230816,114900,247911140,1516,1516,1516,1516,82
|
|
20230816,114800,247786828,1528,1519,1529,1515,1509
|
|
20230816,114700,245492480,1519,1519,1519,1519,1001
|
|
20230816,114600,243971961,1519,1519,1519,1519,3
|
|
20230816,114500,243967404,1519,1519,1519,1519,1
|
|
20230816,114400,243965885,1519,1525,1525,1519,3
|
|
20230816,114300,243961322,1519,1519,1519,1519,2
|
|
20230816,114200,243958284,1519,1519,1519,1519,2
|
|
20230816,114100,243955246,1519,1519,1519,1519,1
|
|
20230816,114000,243953727,1519,1520,1520,1519,3
|
|
20230816,113900,243949168,1520,1520,1520,1520,1
|
|
20230816,113800,243947648,1520,1520,1520,1520,2
|
|
20230816,113700,243944608,1520,1520,1520,1520,752
|
|
20230816,113600,242801568,1520,1522,1522,1520,5001
|
|
20230816,113500,235196274,1523,1522,1523,1522,3
|
|
20230816,113400,235191707,1522,1522,1522,1522,1
|
|
20230816,113300,235190185,1522,1522,1522,1522,2
|
|
20230816,113200,235187141,1522,1521,1522,1521,2
|
|
20230816,113100,235184098,1521,1521,1521,1521,2
|
|
20230816,113000,235181056,1521,1521,1521,1521,1
|
|
20230816,112900,235179535,1528,1521,1528,1521,48
|
|
20230816,112800,235106491,1521,1522,1522,1521,550
|
|
20230816,112700,234269930,1521,1521,1521,1521,2
|
|
20230816,112600,234266888,1521,1521,1521,1521,2
|
|
20230816,112500,234263846,1521,1522,1530,1521,251
|
|
20230816,112400,233881519,1521,1522,1522,1521,294
|
|
20230816,112300,233434054,1522,1525,1530,1522,1001
|
|
20230816,112200,231905099,1525,1521,1525,1521,2002
|
|
20230816,112100,228852057,1521,1521,1521,1521,2
|
|
20230816,112000,228849015,1521,1521,1521,1521,2
|
|
20230816,111900,228845973,1526,1521,1526,1521,2
|
|
20230816,111800,228842926,1521,1521,1521,1521,3
|
|
20230816,111700,228838363,1521,1521,1521,1521,1
|
|
20230816,111600,228836842,1521,1523,1523,1521,2132
|
|
20230816,111500,225592252,1523,1523,1523,1523,2
|
|
20230816,111400,225589206,1523,1523,1523,1523,4
|
|
20230816,111300,225583114,1523,1523,1523,1523,3
|
|
20230816,111200,225578545,1523,1523,1523,1523,1
|
|
20230816,111100,225577022,1522,1522,1522,1522,2
|
|
20230816,111000,225573978,1527,1523,1527,1522,98
|
|
20230816,110900,225424645,1523,1525,1525,1523,4352
|
|
20230816,110800,218788153,1525,1525,1525,1525,280
|
|
20230816,110700,218361153,1525,1528,1528,1525,2674
|
|
20230816,110600,214275696,1528,1530,1530,1528,3037
|
|
20230816,110500,209629300,1530,1530,1530,1530,2
|
|
20230816,110400,209626240,1530,1530,1530,1530,2
|
|
20230816,110300,209623180,1530,1530,1530,1530,3
|
|
20230816,110200,209618590,1530,1530,1530,1530,38
|
|
20230816,110100,209560450,1530,1530,1530,1530,1
|
|
20230816,110000,209558920,1533,1532,1534,1530,984
|
|
20230816,105900,208051952,1533,1533,1534,1532,678
|
|
20230816,105800,207012748,1532,1531,1532,1531,23
|
|
20230816,105700,206977514,1531,1531,1531,1531,1
|
|
20230816,105600,206975983,1531,1531,1531,1531,3
|
|
20230816,105500,206971390,1531,1531,1531,1531,1
|
|
20230816,105400,206969859,1531,1531,1531,1531,2
|
|
20230816,105300,206966797,1531,1531,1531,1531,2
|
|
20230816,105200,206963735,1530,1530,1530,1530,2
|
|
20230816,105100,206960675,1530,1530,1534,1530,1029
|
|
20230816,105000,205384801,1531,1531,1531,1531,1069
|
|
20230816,104900,203748162,1531,1531,1531,1531,2
|
|
20230816,104800,203745100,1531,1531,1531,1531,2
|
|
20230816,104700,203742038,1534,1531,1534,1531,3
|
|
20230816,104600,203737442,1530,1531,1534,1530,1523
|
|
20230816,104500,201403698,1530,1531,1531,1530,996
|
|
20230816,104400,199879386,1531,1531,1531,1531,1
|
|
20230816,104300,199877855,1531,1533,1533,1531,25
|
|
20230816,104200,199839578,1530,1530,1530,1530,2
|
|
20230816,104100,199836518,1528,1528,1528,1528,2
|
|
20230816,104000,199833462,1528,1528,1528,1528,2
|
|
20230816,103900,199830406,1529,1527,1529,1527,1153
|
|
20230816,103800,198067551,1527,1528,1529,1527,87
|
|
20230816,103700,197934598,1527,1527,1527,1527,2
|
|
20230816,103600,197931544,1529,1527,1529,1527,86
|
|
20230816,103500,197800054,1529,1530,1530,1527,2083
|
|
20230816,103400,194614730,1530,1530,1530,1530,3
|
|
20230816,103300,194610140,1530,1530,1530,1530,1
|
|
20230816,103200,194608610,1530,1530,1530,1530,2
|
|
20230816,103100,194605550,1530,1530,1530,1530,2
|
|
20230816,103000,194602490,1530,1530,1530,1530,2308
|
|
20230816,102900,191071250,1534,1530,1534,1530,3
|
|
20230816,102800,191066656,1534,1530,1534,1530,2
|
|
20230816,102700,191063592,1530,1530,1530,1530,2663
|
|
20230816,102600,186989202,1534,1534,1534,1530,368
|
|
20230816,102500,186424698,1530,1530,1530,1530,2
|
|
20230816,102400,186421638,1537,1530,1537,1530,2
|
|
20230816,102300,186418571,1530,1530,1530,1530,3
|
|
20230816,102200,186413981,1530,1530,1530,1530,21
|
|
20230816,102100,186381851,1538,1533,1539,1530,8004
|
|
20230816,102000,174128643,1533,1533,1533,1533,2
|
|
20230816,101900,174125577,1531,1531,1531,1531,2
|
|
20230816,101800,174122515,1531,1531,1531,1531,2002
|
|
20230816,101700,171057453,1531,1531,1531,1531,301
|
|
20230816,101600,170596622,1530,1530,1530,1530,1129
|
|
20230816,101500,168869252,1531,1533,1533,1531,9002
|
|
20230816,101400,155087116,1531,1535,1535,1531,1514
|
|
20230816,101300,152765627,1535,1535,1535,1535,1
|
|
20230816,101200,152764092,1535,1535,1535,1535,3
|
|
20230816,101100,152759487,1535,1536,1536,1535,2001
|
|
20230816,101000,149687384,1536,1536,1536,1534,3606
|
|
20230816,100900,144150459,1536,1536,1536,1536,2
|
|
20230816,100800,144147387,1536,1536,1536,1536,2
|
|
20230816,100700,144144315,1536,1538,1538,1535,8002
|
|
20230816,100600,131857300,1538,1538,1538,1538,1
|
|
20230816,100500,131855762,1541,1538,1541,1538,3
|
|
20230816,100400,131851145,1538,1538,1538,1538,2
|
|
20230816,100300,131848069,1538,1538,1538,1538,502
|
|
20230816,100200,131075993,1538,1538,1538,1538,1
|
|
20230816,100100,131074455,1540,1540,1540,1540,3
|
|
20230816,100000,131069835,1541,1540,1541,1540,3
|
|
20230816,095900,131065213,1541,1540,1541,1540,7
|
|
20230816,095800,131054428,1540,1541,1541,1540,24
|
|
20230816,095700,131017467,1540,1538,1540,1538,19
|
|
20230816,095600,130988211,1538,1538,1538,1538,2
|
|
20230816,095500,130985135,1540,1538,1540,1538,5
|
|
20230816,095400,130977437,1540,1538,1540,1538,104
|
|
20230816,095300,130817483,1538,1539,1539,1538,49
|
|
20230816,095200,130742117,1539,1540,1540,1539,24
|
|
20230816,095100,130705159,1539,1539,1539,1539,1
|
|
20230816,095000,130703620,1539,1539,1539,1539,73
|
|
20230816,094900,130591273,1539,1539,1539,1539,1
|
|
20230816,094800,130589734,1539,1539,1539,1539,602
|
|
20230816,094700,129663256,1540,1539,1540,1539,82
|
|
20230816,094600,129536977,1541,1538,1541,1536,524
|
|
20230816,094500,128731325,1535,1535,1537,1535,1016
|
|
20230816,094400,127171745,1536,1534,1536,1534,8
|
|
20230816,094300,127159459,1534,1535,1535,1534,5002
|
|
20230816,094200,119483956,1535,1535,1535,1535,2
|
|
20230816,094100,119480886,1535,1534,1535,1534,1002
|
|
20230816,094000,117942818,1535,1534,1535,1534,1060
|
|
20230816,093900,116315719,1535,1544,1544,1535,3470
|
|
20230816,093800,110984611,1544,1538,1544,1538,4
|
|
20230816,093700,110978441,1537,1543,1543,1537,33490
|
|
20230816,093600,59380636,1543,1543,1543,1543,2
|
|
20230816,093500,59377550,1543,1543,1543,1543,4
|
|
20230816,093400,59371378,1543,1544,1544,1543,2385
|
|
20230816,093300,55691313,1544,1544,1544,1544,48
|
|
20230816,093200,55617201,1544,1544,1544,1544,512
|
|
20230816,093100,54826673,1545,1545,1545,1545,1000
|
|
20230816,093000,53281673,1546,1546,1546,1546,6386
|
|
20230816,092900,43408917,1554,1546,1554,1546,2
|
|
20230816,092800,43405817,1546,1546,1546,1546,3
|
|
20230816,092700,43401179,1547,1547,1547,1547,346
|
|
20230816,092600,42865917,1547,1547,1547,1547,2
|
|
20230816,092500,42862823,1547,1548,1548,1547,490
|
|
20230816,092400,42104376,1548,1548,1548,1548,2
|
|
20230816,092300,42101280,1548,1548,1548,1548,970
|
|
20230816,092200,40599720,1547,1547,1547,1547,1
|
|
20230816,092100,40598173,1546,1547,1547,1546,90
|
|
20230816,092000,40459031,1545,1544,1545,1544,102
|
|
20230816,091900,40301542,1560,1544,1560,1544,101
|
|
20230816,091800,40145422,1544,1544,1544,1544,1
|
|
20230816,091700,40143878,1544,1544,1544,1544,91
|
|
20230816,091600,40003374,1545,1545,1545,1545,1753
|
|
20230816,091500,37294989,1545,1544,1545,1544,1090
|
|
20230816,091400,35611029,1543,1543,1543,1543,72
|
|
20230816,091300,35499933,1542,1542,1542,1542,90
|
|
20230816,091200,35361153,1542,1541,1566,1538,2450
|
|
20230816,091100,31581662,1541,1553,1553,1541,4842
|
|
20230816,091000,24069817,1553,1553,1553,1553,39
|
|
20230816,090900,24009250,1553,1555,1555,1553,128
|
|
20230816,090800,23810338,1554,1554,1554,1554,2
|
|
20230816,090700,23807230,1569,1554,1570,1553,1978
|
|
20230816,090600,20734011,1554,1559,1559,1554,1040
|
|
20230816,090500,19112826,1559,1559,1559,1559,38
|
|
20230816,090400,19053584,1559,1561,1561,1559,359
|
|
20230816,090300,18493521,1561,1561,1574,1561,482
|
|
20230816,090200,17735339,1561,1559,1561,1559,39
|
|
20230816,090100,17674464,1561,1563,1563,1561,205
|
|
20230816,090000,17354449,1565,1570,1578,1565,11056
|