618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191500,46286381,1276,1276,1276,1276,557
|
|
20230803,191400,46286381,1276,1276,1276,1276,0
|
|
20230803,191300,46286381,1276,1276,1276,1276,0
|
|
20230803,191200,46286381,1276,1276,1276,1276,0
|
|
20230803,191100,46286381,1276,1276,1276,1276,0
|
|
20230803,191000,46286381,1276,1276,1276,1276,0
|
|
20230803,190900,46286381,1276,1276,1276,1276,0
|
|
20230803,190800,46286381,1276,1276,1276,1276,0
|
|
20230803,190700,46286381,1276,1276,1276,1276,0
|
|
20230803,190600,46286381,1276,1276,1276,1276,0
|
|
20230803,190500,46286381,1276,1276,1276,1276,0
|
|
20230803,190400,46286381,1276,1276,1276,1276,0
|
|
20230803,190300,46286381,1276,1276,1276,1276,0
|
|
20230803,190200,46286381,1276,1276,1276,1276,0
|
|
20230803,190100,46286381,1276,1276,1276,1276,0
|
|
20230803,190000,46286381,1276,1276,1276,1276,0
|
|
20230803,185900,46286381,1276,1276,1276,1276,0
|
|
20230803,185800,46286381,1276,1276,1276,1276,0
|
|
20230803,185700,46286381,1276,1276,1276,1276,0
|
|
20230803,185600,46286381,1276,1276,1276,1276,0
|
|
20230803,185500,46286381,1276,1276,1276,1276,0
|
|
20230803,185400,46286381,1276,1276,1276,1276,0
|
|
20230803,185300,46286381,1276,1276,1276,1276,0
|
|
20230803,185200,46286381,1276,1276,1276,1276,0
|
|
20230803,185100,46286381,1276,1276,1276,1276,0
|
|
20230803,185000,46286381,1276,1276,1276,1276,0
|
|
20230803,184900,46286381,1276,1276,1276,1276,0
|
|
20230803,184800,46286381,1276,1276,1276,1276,0
|
|
20230803,184700,46286381,1276,1276,1276,1276,0
|
|
20230803,184600,46286381,1276,1276,1276,1276,0
|
|
20230803,184500,46286381,1276,1276,1276,1276,557
|
|
20230803,184400,46286381,1276,1276,1276,1276,0
|
|
20230803,184300,46286381,1276,1276,1276,1276,0
|
|
20230803,184200,46286381,1276,1276,1276,1276,0
|
|
20230803,184100,46286381,1276,1276,1276,1276,0
|
|
20230803,184000,46286381,1276,1276,1276,1276,0
|
|
20230803,183900,46286381,1276,1276,1276,1276,0
|
|
20230803,183800,46286381,1276,1276,1276,1276,0
|
|
20230803,183700,46286381,1276,1276,1276,1276,0
|
|
20230803,183600,46286381,1276,1276,1276,1276,0
|
|
20230803,183500,46286381,1276,1276,1276,1276,0
|
|
20230803,183400,46286381,1276,1276,1276,1276,0
|
|
20230803,183300,46286381,1276,1276,1276,1276,0
|
|
20230803,183200,46286381,1276,1276,1276,1276,0
|
|
20230803,183100,46286381,1276,1276,1276,1276,0
|
|
20230803,183000,46286381,1276,1276,1276,1276,0
|
|
20230803,182900,46286381,1276,1276,1276,1276,0
|
|
20230803,182800,46286381,1276,1276,1276,1276,0
|
|
20230803,182700,46286381,1276,1276,1276,1276,0
|
|
20230803,182600,46286381,1276,1276,1276,1276,0
|
|
20230803,182500,46286381,1276,1276,1276,1276,0
|
|
20230803,182400,46286381,1276,1276,1276,1276,0
|
|
20230803,182300,46286381,1276,1276,1276,1276,0
|
|
20230803,182200,46286381,1276,1276,1276,1276,0
|
|
20230803,182100,46286381,1276,1276,1276,1276,0
|
|
20230803,182000,46286381,1276,1276,1276,1276,0
|
|
20230803,181900,46286381,1276,1276,1276,1276,0
|
|
20230803,181800,46286381,1276,1276,1276,1276,0
|
|
20230803,181700,46286381,1276,1276,1276,1276,0
|
|
20230803,181600,46286381,1276,1276,1276,1276,0
|
|
20230803,181500,46286381,1276,1276,1276,1276,557
|
|
20230803,181400,46286381,1276,1276,1276,1276,0
|
|
20230803,181300,46286381,1276,1276,1276,1276,0
|
|
20230803,181200,46286381,1276,1276,1276,1276,0
|
|
20230803,181100,46286381,1276,1276,1276,1276,0
|
|
20230803,181000,46286381,1276,1276,1276,1276,0
|
|
20230803,180900,46286381,1276,1276,1276,1276,0
|
|
20230803,180800,46286381,1276,1276,1276,1276,0
|
|
20230803,180700,46286381,1276,1276,1276,1276,0
|
|
20230803,180600,46286381,1276,1276,1276,1276,0
|
|
20230803,180500,46286381,1276,1276,1276,1276,0
|
|
20230803,180400,46286381,1276,1276,1276,1276,0
|
|
20230803,180300,46286381,1276,1276,1276,1276,0
|
|
20230803,180200,46286381,1276,1276,1276,1276,0
|
|
20230803,180100,46286381,1276,1276,1276,1276,0
|
|
20230803,180000,46286381,1276,1276,1276,1276,0
|
|
20230803,175900,46286381,1276,1276,1276,1276,0
|
|
20230803,175800,46286381,1276,1276,1276,1276,0
|
|
20230803,175700,46286381,1276,1276,1276,1276,0
|
|
20230803,175600,46286381,1276,1276,1276,1276,0
|
|
20230803,175500,46286381,1276,1276,1276,1276,0
|
|
20230803,175400,46286381,1276,1276,1276,1276,0
|
|
20230803,175300,46286381,1276,1276,1276,1276,0
|
|
20230803,175200,46286381,1276,1276,1276,1276,0
|
|
20230803,175100,46286381,1276,1276,1276,1276,0
|
|
20230803,175000,46286381,1276,1276,1276,1276,0
|
|
20230803,174900,46286381,1276,1276,1276,1276,0
|
|
20230803,174800,46286381,1276,1276,1276,1276,0
|
|
20230803,174700,46286381,1276,1276,1276,1276,0
|
|
20230803,174600,46286381,1276,1276,1276,1276,0
|
|
20230803,174500,46286381,1276,1276,1276,1276,557
|
|
20230803,174400,46286381,1276,1276,1276,1276,0
|
|
20230803,174300,46286381,1276,1276,1276,1276,0
|
|
20230803,174200,46286381,1276,1276,1276,1276,0
|
|
20230803,174100,46286381,1276,1276,1276,1276,0
|
|
20230803,174000,46286381,1276,1276,1276,1276,0
|
|
20230803,173900,46286381,1276,1276,1276,1276,0
|
|
20230803,173800,46286381,1276,1276,1276,1276,0
|
|
20230803,173700,46286381,1276,1276,1276,1276,0
|
|
20230803,173600,46286381,1276,1276,1276,1276,0
|
|
20230803,173500,46286381,1276,1276,1276,1276,0
|
|
20230803,173400,46286381,1276,1276,1276,1276,0
|
|
20230803,173300,46286381,1276,1276,1276,1276,0
|
|
20230803,173200,46286381,1276,1276,1276,1276,0
|
|
20230803,173100,46286381,1276,1276,1276,1276,0
|
|
20230803,173000,46286381,1276,1276,1276,1276,0
|
|
20230803,172900,46286381,1276,1276,1276,1276,0
|
|
20230803,172800,46286381,1276,1276,1276,1276,0
|
|
20230803,172700,46286381,1276,1276,1276,1276,0
|
|
20230803,172600,46286381,1276,1276,1276,1276,0
|
|
20230803,172500,46286381,1276,1276,1276,1276,0
|
|
20230803,172400,46286381,1276,1276,1276,1276,0
|
|
20230803,172300,46286381,1276,1276,1276,1276,0
|
|
20230803,172200,46286381,1276,1276,1276,1276,0
|
|
20230803,172100,46286381,1276,1276,1276,1276,0
|
|
20230803,172000,46286381,1276,1276,1276,1276,0
|
|
20230803,171900,46286381,1276,1276,1276,1276,0
|
|
20230803,171800,46286381,1276,1276,1276,1276,0
|
|
20230803,171700,46286381,1276,1276,1276,1276,0
|
|
20230803,171600,46286381,1276,1276,1276,1276,0
|
|
20230803,171500,46286381,1276,1276,1276,1276,557
|
|
20230803,171400,46286381,1276,1276,1276,1276,0
|
|
20230803,171300,46286381,1276,1276,1276,1276,0
|
|
20230803,171200,46286381,1276,1276,1276,1276,0
|
|
20230803,171100,46286381,1276,1276,1276,1276,0
|
|
20230803,171000,46286381,1276,1276,1276,1276,0
|
|
20230803,170900,46286381,1276,1276,1276,1276,0
|
|
20230803,170800,46286381,1276,1276,1276,1276,0
|
|
20230803,170700,46286381,1276,1276,1276,1276,0
|
|
20230803,170600,46286381,1276,1276,1276,1276,0
|
|
20230803,170500,46286381,1276,1276,1276,1276,0
|
|
20230803,170400,46286381,1276,1276,1276,1276,0
|
|
20230803,170300,46286381,1276,1276,1276,1276,0
|
|
20230803,170200,46286381,1276,1276,1276,1276,0
|
|
20230803,170100,46286381,1276,1276,1276,1276,0
|
|
20230803,170000,46286381,1276,1276,1276,1276,0
|
|
20230803,165900,46286381,1276,1276,1276,1276,0
|
|
20230803,165800,46286381,1276,1276,1276,1276,0
|
|
20230803,165700,46286381,1276,1276,1276,1276,0
|
|
20230803,165600,46286381,1276,1276,1276,1276,0
|
|
20230803,165500,46286381,1276,1276,1276,1276,0
|
|
20230803,165400,46286381,1276,1276,1276,1276,0
|
|
20230803,165300,46286381,1276,1276,1276,1276,0
|
|
20230803,165200,46286381,1276,1276,1276,1276,0
|
|
20230803,165100,46286381,1276,1276,1276,1276,0
|
|
20230803,165000,46286381,1276,1276,1276,1276,0
|
|
20230803,164900,46286381,1276,1276,1276,1276,0
|
|
20230803,164800,46286381,1276,1276,1276,1276,0
|
|
20230803,164700,46286381,1276,1276,1276,1276,0
|
|
20230803,164600,46286381,1276,1276,1276,1276,0
|
|
20230803,164500,46286381,1276,1276,1276,1276,557
|
|
20230803,164400,46286381,1276,1276,1276,1276,0
|
|
20230803,164300,46286381,1276,1276,1276,1276,0
|
|
20230803,164200,46286381,1276,1276,1276,1276,0
|
|
20230803,164100,46286381,1276,1276,1276,1276,0
|
|
20230803,164000,46286381,1276,1276,1276,1276,0
|
|
20230803,163900,46286381,1276,1276,1276,1276,0
|
|
20230803,163800,46286381,1276,1276,1276,1276,0
|
|
20230803,163700,46286381,1276,1276,1276,1276,0
|
|
20230803,163600,46286381,1276,1276,1276,1276,0
|
|
20230803,163500,46286381,1276,1276,1276,1276,0
|
|
20230803,163400,46286381,1276,1276,1276,1276,0
|
|
20230803,163300,46286381,1276,1276,1276,1276,0
|
|
20230803,163200,46286381,1276,1276,1276,1276,0
|
|
20230803,163100,46286381,1276,1276,1276,1276,0
|
|
20230803,163000,46286381,1276,1276,1276,1276,0
|
|
20230803,162900,46286381,1276,1276,1276,1276,0
|
|
20230803,162800,46286381,1276,1276,1276,1276,0
|
|
20230803,162700,46286381,1276,1276,1276,1276,0
|
|
20230803,162600,46286381,1276,1276,1276,1276,0
|
|
20230803,162500,46286381,1276,1276,1276,1276,0
|
|
20230803,162400,46286381,1276,1276,1276,1276,0
|
|
20230803,162300,46286381,1276,1276,1276,1276,0
|
|
20230803,162200,46286381,1276,1276,1276,1276,0
|
|
20230803,162100,46286381,1276,1276,1276,1276,0
|
|
20230803,162000,46286381,1276,1276,1276,1276,0
|
|
20230803,161900,46286381,1276,1276,1276,1276,0
|
|
20230803,161800,46286381,1276,1276,1276,1276,0
|
|
20230803,161700,46286381,1276,1276,1276,1276,0
|
|
20230803,161600,46286381,1276,1276,1276,1276,0
|
|
20230803,161500,46286381,1276,1276,1276,1276,557
|
|
20230803,161400,46286381,1276,1276,1276,1276,0
|
|
20230803,161300,46286381,1276,1276,1276,1276,0
|
|
20230803,161200,46286381,1276,1276,1276,1276,0
|
|
20230803,161100,46286381,1276,1276,1276,1276,0
|
|
20230803,161000,46286381,1276,1276,1276,1276,0
|
|
20230803,160900,46286381,1276,1276,1276,1276,0
|
|
20230803,160800,46286381,1276,1276,1276,1276,0
|
|
20230803,160700,46286381,1276,1276,1276,1276,0
|
|
20230803,160600,46286381,1276,1276,1276,1276,0
|
|
20230803,160500,46286381,1276,1276,1276,1276,0
|
|
20230803,160400,46286381,1276,1276,1276,1276,0
|
|
20230803,160300,46286381,1276,1276,1276,1276,0
|
|
20230803,160200,46286381,1276,1276,1276,1276,0
|
|
20230803,160100,46286381,1276,1276,1276,1276,0
|
|
20230803,160000,46286381,1276,1276,1276,1276,0
|
|
20230803,155900,46286381,1276,1276,1276,1276,0
|
|
20230803,155800,46286381,1276,1276,1276,1276,0
|
|
20230803,155700,46286381,1276,1276,1276,1276,0
|
|
20230803,155600,46286381,1276,1276,1276,1276,0
|
|
20230803,155500,46286381,1276,1276,1276,1276,0
|
|
20230803,155400,46286381,1276,1276,1276,1276,0
|
|
20230803,155300,46286381,1276,1276,1276,1276,0
|
|
20230803,155200,46286381,1276,1276,1276,1276,0
|
|
20230803,155100,46286381,1276,1276,1276,1276,0
|
|
20230803,155000,46286381,1276,1276,1276,1276,0
|
|
20230803,154900,46286381,1276,1276,1276,1276,0
|
|
20230803,154800,46286381,1276,1276,1276,1276,0
|
|
20230803,154700,46286381,1276,1276,1276,1276,0
|
|
20230803,154600,46286381,1276,1276,1276,1276,0
|
|
20230803,154500,46286381,1276,1276,1276,1276,557
|
|
20230803,154400,46286381,1276,1276,1276,1276,0
|
|
20230803,154300,46286381,1276,1276,1276,1276,0
|
|
20230803,154200,46286381,1276,1276,1276,1276,0
|
|
20230803,154100,46286381,1276,1276,1276,1276,0
|
|
20230803,154000,46286381,1276,1276,1276,1276,0
|
|
20230803,153900,46286381,1276,1276,1276,1276,0
|
|
20230803,153800,46286381,1276,1276,1276,1276,0
|
|
20230803,153700,46286381,1276,1276,1276,1276,0
|
|
20230803,153600,46286381,1276,1276,1276,1276,0
|
|
20230803,153500,46286381,1276,1276,1276,1276,0
|
|
20230803,153400,46286381,1276,1276,1276,1276,0
|
|
20230803,153300,46286381,1276,1276,1276,1276,0
|
|
20230803,153200,46286381,1276,1276,1276,1276,0
|
|
20230803,153100,46286381,1276,1276,1276,1276,0
|
|
20230803,153000,46286381,1276,1276,1276,1276,557
|
|
20230803,152900,45575649,1277,1277,1277,1277,0
|
|
20230803,152800,45575649,1277,1277,1277,1277,0
|
|
20230803,152700,45575649,1277,1277,1277,1277,0
|
|
20230803,152600,45575649,1277,1277,1277,1277,0
|
|
20230803,152500,45575649,1277,1277,1277,1277,0
|
|
20230803,152400,45575649,1277,1277,1277,1277,0
|
|
20230803,152300,45575649,1277,1277,1277,1277,0
|
|
20230803,152200,45575649,1277,1277,1277,1277,0
|
|
20230803,152100,45575649,1277,1277,1277,1277,0
|
|
20230803,152000,45575649,1277,1277,1277,1277,0
|
|
20230803,151900,45575649,1277,1277,1277,1277,1
|
|
20230803,151800,45574372,1268,1269,1269,1268,400
|
|
20230803,151700,45067098,1266,1276,1276,1266,203
|
|
20230803,151600,44809189,1277,1277,1277,1277,0
|
|
20230803,151500,44809189,1277,1277,1277,1277,0
|
|
20230803,151400,44809189,1277,1277,1277,1277,0
|
|
20230803,151300,44809189,1277,1277,1277,1277,0
|
|
20230803,151200,44809189,1277,1277,1277,1277,0
|
|
20230803,151100,44809189,1277,1277,1277,1277,262
|
|
20230803,151000,44474615,1278,1278,1278,1278,0
|
|
20230803,150900,44474615,1278,1280,1280,1278,36
|
|
20230803,150800,44428569,1280,1280,1280,1280,0
|
|
20230803,150700,44428569,1280,1280,1280,1280,0
|
|
20230803,150600,44428569,1280,1280,1280,1280,3
|
|
20230803,150500,44424729,1280,1281,1281,1280,1063
|
|
20230803,150400,43064052,1281,1281,1281,1281,0
|
|
20230803,150300,43064052,1281,1281,1281,1281,15
|
|
20230803,150200,43044837,1284,1284,1284,1284,32
|
|
20230803,150100,43003749,1283,1283,1283,1283,380
|
|
20230803,150000,42516209,1282,1282,1282,1282,500
|
|
20230803,145900,41875209,1286,1286,1286,1286,0
|
|
20230803,145800,41875209,1286,1286,1286,1286,0
|
|
20230803,145700,41875209,1286,1286,1286,1286,0
|
|
20230803,145600,41875209,1286,1286,1286,1286,0
|
|
20230803,145500,41875209,1286,1286,1286,1286,0
|
|
20230803,145400,41875209,1286,1286,1286,1286,0
|
|
20230803,145300,41875209,1286,1286,1286,1286,0
|
|
20230803,145200,41875209,1286,1286,1286,1286,0
|
|
20230803,145100,41875209,1286,1286,1286,1286,0
|
|
20230803,145000,41875209,1286,1286,1286,1286,0
|
|
20230803,144900,41875209,1286,1286,1286,1286,0
|
|
20230803,144800,41875209,1286,1286,1286,1286,0
|
|
20230803,144700,41875209,1286,1286,1286,1286,0
|
|
20230803,144600,41875209,1286,1286,1286,1286,9
|
|
20230803,144500,41863635,1287,1287,1287,1287,0
|
|
20230803,144400,41863635,1287,1287,1287,1287,0
|
|
20230803,144300,41863635,1287,1287,1287,1287,0
|
|
20230803,144200,41863635,1287,1287,1287,1287,0
|
|
20230803,144100,41863635,1287,1287,1287,1287,0
|
|
20230803,144000,41863635,1287,1287,1287,1287,42
|
|
20230803,143900,41809581,1290,1290,1290,1290,1000
|
|
20230803,143800,40519581,1290,1290,1290,1290,0
|
|
20230803,143700,40519581,1290,1290,1290,1290,0
|
|
20230803,143600,40519581,1290,1290,1290,1290,0
|
|
20230803,143500,40519581,1290,1290,1290,1290,0
|
|
20230803,143400,40519581,1290,1290,1290,1290,0
|
|
20230803,143300,40519581,1290,1290,1290,1290,0
|
|
20230803,143200,40519581,1290,1289,1290,1289,695
|
|
20230803,143100,39623688,1289,1289,1289,1289,129
|
|
20230803,143000,39457407,1289,1287,1289,1287,562
|
|
20230803,142900,38733803,1286,1286,1286,1286,100
|
|
20230803,142800,38605203,1286,1286,1286,1286,0
|
|
20230803,142700,38605203,1286,1286,1286,1286,11
|
|
20230803,142600,38591057,1286,1286,1286,1286,0
|
|
20230803,142500,38591057,1286,1281,1286,1281,7
|
|
20230803,142400,38582064,1280,1280,1280,1280,2034
|
|
20230803,142300,35978544,1280,1280,1280,1280,0
|
|
20230803,142200,35978544,1280,1280,1280,1280,0
|
|
20230803,142100,35978544,1280,1280,1280,1280,0
|
|
20230803,142000,35978544,1280,1280,1280,1280,97
|
|
20230803,141900,35854384,1279,1279,1279,1279,3
|
|
20230803,141800,35850547,1279,1279,1279,1279,1
|
|
20230803,141700,35849268,1280,1280,1280,1280,0
|
|
20230803,141600,35849268,1280,1280,1280,1280,0
|
|
20230803,141500,35849268,1280,1280,1280,1280,0
|
|
20230803,141400,35849268,1280,1280,1280,1280,0
|
|
20230803,141300,35849268,1280,1280,1280,1280,0
|
|
20230803,141200,35849268,1280,1280,1280,1280,5
|
|
20230803,141100,35842868,1280,1280,1280,1280,0
|
|
20230803,141000,35842868,1280,1280,1280,1280,100
|
|
20230803,140900,35714868,1280,1280,1280,1280,0
|
|
20230803,140800,35714868,1280,1280,1280,1280,0
|
|
20230803,140700,35714868,1280,1280,1280,1280,0
|
|
20230803,140600,35714868,1280,1280,1280,1280,4
|
|
20230803,140500,35709748,1280,1280,1280,1280,11
|
|
20230803,140400,35695668,1277,1280,1280,1277,450
|
|
20230803,140300,35119758,1280,1277,1280,1277,11
|
|
20230803,140200,35105708,1280,1280,1280,1280,1
|
|
20230803,140100,35104428,1278,1280,1280,1278,565
|
|
20230803,140000,34382356,1279,1279,1279,1279,23
|
|
20230803,135900,34352939,1280,1280,1280,1280,0
|
|
20230803,135800,34352939,1280,1280,1280,1280,0
|
|
20230803,135700,34352939,1280,1280,1280,1280,2
|
|
20230803,135600,34350379,1280,1280,1280,1280,0
|
|
20230803,135500,34350379,1280,1280,1280,1280,0
|
|
20230803,135400,34350379,1280,1280,1280,1280,0
|
|
20230803,135300,34350379,1280,1280,1280,1280,0
|
|
20230803,135200,34350379,1280,1280,1280,1280,1
|
|
20230803,135100,34349099,1279,1279,1279,1279,0
|
|
20230803,135000,34349099,1279,1279,1279,1279,37
|
|
20230803,134900,34301776,1279,1278,1279,1278,1742
|
|
20230803,134800,32074326,1278,1278,1278,1278,0
|
|
20230803,134700,32074326,1278,1278,1278,1278,0
|
|
20230803,134600,32074326,1278,1278,1278,1278,1
|
|
20230803,134500,32073048,1277,1277,1277,1277,0
|
|
20230803,134400,32073048,1277,1277,1277,1277,11
|
|
20230803,134300,32059001,1278,1278,1278,1278,12
|
|
20230803,134200,32043665,1278,1278,1278,1278,0
|
|
20230803,134100,32043665,1278,1278,1278,1278,0
|
|
20230803,134000,32043665,1278,1278,1278,1278,0
|
|
20230803,133900,32043665,1278,1278,1278,1278,7
|
|
20230803,133800,32034719,1278,1278,1278,1278,0
|
|
20230803,133700,32034719,1278,1278,1278,1278,0
|
|
20230803,133600,32034719,1278,1278,1278,1278,0
|
|
20230803,133500,32034719,1278,1278,1278,1278,0
|
|
20230803,133400,32034719,1278,1278,1278,1278,0
|
|
20230803,133300,32034719,1278,1278,1278,1278,0
|
|
20230803,133200,32034719,1278,1278,1278,1278,0
|
|
20230803,133100,32034719,1278,1278,1278,1278,0
|
|
20230803,133000,32034719,1278,1278,1278,1278,0
|
|
20230803,132900,32034719,1278,1278,1278,1278,0
|
|
20230803,132800,32034719,1278,1278,1278,1278,0
|
|
20230803,132700,32034719,1278,1278,1278,1278,0
|
|
20230803,132600,32034719,1278,1278,1278,1278,0
|
|
20230803,132500,32034719,1278,1278,1278,1278,0
|
|
20230803,132400,32034719,1278,1278,1278,1278,0
|
|
20230803,132300,32034719,1278,1278,1278,1278,0
|
|
20230803,132200,32034719,1278,1278,1278,1278,0
|
|
20230803,132100,32034719,1278,1278,1278,1278,0
|
|
20230803,132000,32034719,1278,1278,1278,1278,0
|
|
20230803,131900,32034719,1278,1278,1278,1278,0
|
|
20230803,131800,32034719,1278,1278,1278,1278,0
|
|
20230803,131700,32034719,1278,1278,1278,1278,0
|
|
20230803,131600,32034719,1278,1278,1278,1278,0
|
|
20230803,131500,32034719,1278,1278,1278,1278,0
|
|
20230803,131400,32034719,1278,1278,1278,1278,1
|
|
20230803,131300,32033441,1277,1277,1277,1277,0
|
|
20230803,131200,32033441,1277,1277,1277,1277,0
|
|
20230803,131100,32033441,1277,1277,1277,1277,0
|
|
20230803,131000,32033441,1277,1277,1277,1277,1
|
|
20230803,130900,32032164,1278,1278,1278,1278,0
|
|
20230803,130800,32032164,1278,1278,1278,1278,0
|
|
20230803,130700,32032164,1278,1278,1278,1278,8
|
|
20230803,130600,32021940,1278,1278,1278,1278,0
|
|
20230803,130500,32021940,1278,1278,1278,1278,33
|
|
20230803,130400,31979766,1279,1279,1279,1279,0
|
|
20230803,130300,31979766,1279,1279,1279,1279,0
|
|
20230803,130200,31979766,1279,1279,1279,1279,0
|
|
20230803,130100,31979766,1279,1279,1279,1279,0
|
|
20230803,130000,31979766,1279,1279,1279,1279,0
|
|
20230803,125900,31979766,1279,1279,1279,1279,0
|
|
20230803,125800,31979766,1279,1279,1279,1279,0
|
|
20230803,125700,31979766,1279,1279,1279,1279,0
|
|
20230803,125600,31979766,1279,1279,1279,1279,0
|
|
20230803,125500,31979766,1279,1279,1279,1279,0
|
|
20230803,125400,31979766,1279,1279,1279,1279,0
|
|
20230803,125300,31979766,1279,1279,1279,1279,0
|
|
20230803,125200,31979766,1279,1279,1279,1279,0
|
|
20230803,125100,31979766,1279,1279,1279,1279,47
|
|
20230803,125000,31919653,1279,1279,1279,1279,3
|
|
20230803,124900,31915816,1280,1279,1280,1279,81
|
|
20230803,124800,31812168,1279,1279,1279,1279,0
|
|
20230803,124700,31812168,1279,1279,1279,1279,18
|
|
20230803,124600,31789146,1280,1280,1280,1280,7
|
|
20230803,124500,31780186,1280,1280,1280,1280,0
|
|
20230803,124400,31780186,1280,1280,1280,1280,0
|
|
20230803,124300,31780186,1280,1279,1280,1279,269
|
|
20230803,124200,31435869,1280,1280,1280,1280,0
|
|
20230803,124100,31435869,1280,1280,1280,1280,0
|
|
20230803,124000,31435869,1280,1277,1280,1277,7
|
|
20230803,123900,31426925,1270,1270,1270,1270,0
|
|
20230803,123800,31426925,1270,1270,1270,1270,0
|
|
20230803,123700,31426925,1270,1270,1270,1270,0
|
|
20230803,123600,31426925,1270,1270,1270,1270,100
|
|
20230803,123500,31299925,1277,1277,1277,1277,0
|
|
20230803,123400,31299925,1277,1277,1277,1277,0
|
|
20230803,123300,31299925,1277,1277,1277,1277,0
|
|
20230803,123200,31299925,1277,1277,1277,1277,0
|
|
20230803,123100,31299925,1277,1277,1277,1277,0
|
|
20230803,123000,31299925,1277,1277,1277,1277,0
|
|
20230803,122900,31299925,1277,1277,1277,1277,0
|
|
20230803,122800,31299925,1277,1277,1277,1277,0
|
|
20230803,122700,31299925,1277,1277,1277,1277,0
|
|
20230803,122600,31299925,1277,1277,1277,1277,1
|
|
20230803,122500,31298648,1277,1277,1277,1277,0
|
|
20230803,122400,31298648,1277,1277,1277,1277,0
|
|
20230803,122300,31298648,1277,1277,1277,1277,0
|
|
20230803,122200,31298648,1277,1277,1277,1277,0
|
|
20230803,122100,31298648,1277,1277,1277,1277,0
|
|
20230803,122000,31298648,1277,1277,1277,1277,0
|
|
20230803,121900,31298648,1277,1277,1277,1277,0
|
|
20230803,121800,31298648,1277,1277,1277,1277,0
|
|
20230803,121700,31298648,1277,1277,1277,1277,13
|
|
20230803,121600,31282047,1277,1277,1277,1277,0
|
|
20230803,121500,31282047,1277,1276,1277,1276,1000
|
|
20230803,121400,30005052,1277,1277,1277,1277,0
|
|
20230803,121300,30005052,1277,1277,1277,1277,0
|
|
20230803,121200,30005052,1277,1277,1277,1277,0
|
|
20230803,121100,30005052,1277,1277,1277,1277,0
|
|
20230803,121000,30005052,1277,1277,1277,1277,0
|
|
20230803,120900,30005052,1277,1277,1277,1277,0
|
|
20230803,120800,30005052,1277,1277,1277,1277,0
|
|
20230803,120700,30005052,1277,1277,1277,1277,0
|
|
20230803,120600,30005052,1277,1264,1277,1264,833
|
|
20230803,120500,28951990,1264,1264,1264,1264,0
|
|
20230803,120400,28951990,1264,1264,1264,1264,0
|
|
20230803,120300,28951990,1264,1264,1264,1264,0
|
|
20230803,120200,28951990,1264,1264,1264,1264,0
|
|
20230803,120100,28951990,1264,1264,1264,1264,0
|
|
20230803,120000,28951990,1264,1264,1264,1264,0
|
|
20230803,115900,28951990,1264,1264,1264,1264,0
|
|
20230803,115800,28951990,1264,1264,1264,1264,0
|
|
20230803,115700,28951990,1264,1264,1264,1264,0
|
|
20230803,115600,28951990,1264,1264,1264,1264,0
|
|
20230803,115500,28951990,1264,1264,1264,1264,0
|
|
20230803,115400,28951990,1264,1264,1264,1264,0
|
|
20230803,115300,28951990,1264,1264,1264,1264,200
|
|
20230803,115200,28699190,1274,1274,1274,1274,0
|
|
20230803,115100,28699190,1274,1274,1274,1274,0
|
|
20230803,115000,28699190,1274,1274,1274,1274,0
|
|
20230803,114900,28699190,1274,1274,1274,1274,6
|
|
20230803,114800,28691546,1277,1277,1277,1277,0
|
|
20230803,114700,28691546,1277,1277,1277,1277,0
|
|
20230803,114600,28691546,1277,1277,1277,1277,0
|
|
20230803,114500,28691546,1277,1277,1277,1277,0
|
|
20230803,114400,28691546,1277,1277,1277,1277,0
|
|
20230803,114300,28691546,1277,1277,1277,1277,0
|
|
20230803,114200,28691546,1277,1277,1277,1277,0
|
|
20230803,114100,28691546,1277,1277,1277,1277,0
|
|
20230803,114000,28691546,1277,1277,1277,1277,0
|
|
20230803,113900,28691546,1277,1270,1277,1270,301
|
|
20230803,113800,28309253,1269,1259,1269,1259,635
|
|
20230803,113700,27509515,1256,1256,1256,1256,0
|
|
20230803,113600,27509515,1256,1261,1261,1256,2221
|
|
20230803,113500,24712404,1261,1261,1261,1261,0
|
|
20230803,113400,24712404,1261,1261,1261,1261,0
|
|
20230803,113300,24712404,1261,1262,1262,1261,195
|
|
20230803,113200,24466480,1263,1263,1263,1263,1
|
|
20230803,113100,24465217,1269,1269,1269,1269,1
|
|
20230803,113000,24463948,1265,1265,1265,1265,0
|
|
20230803,112900,24463948,1265,1265,1265,1265,0
|
|
20230803,112800,24463948,1265,1265,1265,1265,0
|
|
20230803,112700,24463948,1265,1265,1265,1265,0
|
|
20230803,112600,24463948,1265,1265,1265,1265,1
|
|
20230803,112500,24462683,1267,1267,1267,1267,0
|
|
20230803,112400,24462683,1267,1267,1267,1267,6
|
|
20230803,112300,24455081,1269,1269,1269,1269,0
|
|
20230803,112200,24455081,1269,1269,1269,1269,1
|
|
20230803,112100,24453812,1269,1269,1269,1269,0
|
|
20230803,112000,24453812,1269,1269,1269,1269,1
|
|
20230803,111900,24452543,1260,1260,1260,1260,0
|
|
20230803,111800,24452543,1260,1260,1260,1260,0
|
|
20230803,111700,24452543,1260,1260,1260,1260,0
|
|
20230803,111600,24452543,1260,1260,1260,1260,0
|
|
20230803,111500,24452543,1260,1260,1260,1260,0
|
|
20230803,111400,24452543,1260,1260,1260,1260,0
|
|
20230803,111300,24452543,1260,1260,1260,1260,0
|
|
20230803,111200,24452543,1260,1260,1260,1260,0
|
|
20230803,111100,24452543,1260,1260,1260,1260,0
|
|
20230803,111000,24452543,1260,1260,1260,1260,0
|
|
20230803,110900,24452543,1260,1260,1260,1260,0
|
|
20230803,110800,24452543,1260,1260,1260,1260,0
|
|
20230803,110700,24452543,1260,1262,1262,1260,4000
|
|
20230803,110600,19412121,1270,1270,1270,1270,0
|
|
20230803,110500,19412121,1270,1269,1270,1269,11
|
|
20230803,110400,19398161,1260,1260,1260,1260,0
|
|
20230803,110300,19398161,1260,1260,1260,1260,0
|
|
20230803,110200,19398161,1260,1262,1262,1260,5000
|
|
20230803,110100,13089770,1270,1264,1270,1264,50
|
|
20230803,110000,13026487,1262,1262,1262,1262,0
|
|
20230803,105900,13026487,1262,1263,1263,1262,629
|
|
20230803,105800,12232686,1263,1263,1263,1263,7
|
|
20230803,105700,12223845,1264,1265,1265,1264,578
|
|
20230803,105600,11492686,1265,1265,1265,1265,0
|
|
20230803,105500,11492686,1265,1265,1265,1265,0
|
|
20230803,105400,11492686,1265,1267,1267,1265,85
|
|
20230803,105300,11385086,1272,1272,1272,1272,0
|
|
20230803,105200,11385086,1272,1273,1273,1272,10
|
|
20230803,105100,11372357,1272,1272,1272,1272,0
|
|
20230803,105000,11372357,1272,1272,1272,1272,2
|
|
20230803,104900,11369813,1277,1277,1277,1277,0
|
|
20230803,104800,11369813,1277,1277,1277,1277,0
|
|
20230803,104700,11369813,1277,1277,1277,1277,0
|
|
20230803,104600,11369813,1277,1277,1277,1277,0
|
|
20230803,104500,11369813,1277,1277,1277,1277,0
|
|
20230803,104400,11369813,1277,1277,1277,1277,0
|
|
20230803,104300,11369813,1277,1277,1277,1277,0
|
|
20230803,104200,11369813,1277,1277,1277,1277,1
|
|
20230803,104100,11368536,1268,1268,1268,1268,0
|
|
20230803,104000,11368536,1268,1268,1268,1268,0
|
|
20230803,103900,11368536,1268,1268,1268,1268,0
|
|
20230803,103800,11368536,1268,1268,1268,1268,0
|
|
20230803,103700,11368536,1268,1268,1268,1268,0
|
|
20230803,103600,11368536,1268,1268,1268,1268,17
|
|
20230803,103500,11346980,1267,1267,1267,1267,1
|
|
20230803,103400,11345713,1269,1269,1269,1269,9
|
|
20230803,103300,11334292,1270,1270,1270,1270,10
|
|
20230803,103200,11321592,1270,1270,1270,1270,10
|
|
20230803,103100,11308892,1270,1270,1270,1270,20
|
|
20230803,103000,11283492,1269,1269,1269,1269,1
|
|
20230803,102900,11282223,1271,1280,1281,1271,15
|
|
20230803,102800,11263121,1271,1271,1271,1271,0
|
|
20230803,102700,11263121,1271,1275,1275,1271,91
|
|
20230803,102600,11147414,1286,1286,1286,1286,0
|
|
20230803,102500,11147414,1286,1286,1286,1286,0
|
|
20230803,102400,11147414,1286,1286,1286,1286,9
|
|
20230803,102300,11135840,1286,1286,1286,1286,5
|
|
20230803,102200,11129410,1286,1286,1286,1286,0
|
|
20230803,102100,11129410,1286,1286,1286,1286,1
|
|
20230803,102000,11128124,1289,1289,1289,1289,0
|
|
20230803,101900,11128124,1289,1289,1289,1289,0
|
|
20230803,101800,11128124,1289,1289,1289,1289,0
|
|
20230803,101700,11128124,1289,1289,1289,1289,0
|
|
20230803,101600,11128124,1289,1289,1289,1289,0
|
|
20230803,101500,11128124,1289,1289,1289,1289,0
|
|
20230803,101400,11128124,1289,1289,1289,1289,0
|
|
20230803,101300,11128124,1289,1289,1289,1289,0
|
|
20230803,101200,11128124,1289,1289,1289,1289,0
|
|
20230803,101100,11128124,1289,1289,1289,1289,0
|
|
20230803,101000,11128124,1289,1289,1289,1289,0
|
|
20230803,100900,11128124,1289,1289,1289,1289,0
|
|
20230803,100800,11128124,1289,1289,1289,1289,0
|
|
20230803,100700,11128124,1289,1289,1289,1289,0
|
|
20230803,100600,11128124,1289,1289,1289,1289,0
|
|
20230803,100500,11128124,1289,1289,1289,1289,0
|
|
20230803,100400,11128124,1289,1289,1289,1289,0
|
|
20230803,100300,11128124,1289,1289,1289,1289,0
|
|
20230803,100200,11128124,1289,1283,1289,1269,106
|
|
20230803,100100,10992401,1284,1284,1284,1284,34
|
|
20230803,100000,10948745,1284,1284,1284,1284,0
|
|
20230803,095900,10948745,1284,1284,1284,1284,2
|
|
20230803,095800,10946177,1288,1288,1288,1288,0
|
|
20230803,095700,10946177,1288,1288,1288,1288,4
|
|
20230803,095600,10941025,1288,1288,1288,1288,78
|
|
20230803,095500,10840561,1288,1288,1288,1288,0
|
|
20230803,095400,10840561,1288,1283,1288,1283,1002
|
|
20230803,095300,9550343,1287,1287,1287,1287,0
|
|
20230803,095200,9550343,1287,1287,1287,1287,0
|
|
20230803,095100,9550343,1287,1287,1287,1287,0
|
|
20230803,095000,9550343,1287,1287,1287,1287,0
|
|
20230803,094900,9550343,1287,1287,1287,1287,0
|
|
20230803,094800,9550343,1287,1287,1287,1287,0
|
|
20230803,094700,9550343,1287,1287,1287,1287,1
|
|
20230803,094600,9549056,1280,1280,1280,1280,0
|
|
20230803,094500,9549056,1280,1280,1280,1280,0
|
|
20230803,094400,9549056,1280,1280,1280,1280,0
|
|
20230803,094300,9549056,1280,1280,1280,1280,0
|
|
20230803,094200,9549056,1280,1280,1280,1280,60
|
|
20230803,094100,9472256,1289,1288,1289,1288,11
|
|
20230803,094000,9458087,1289,1289,1289,1289,0
|
|
20230803,093900,9458087,1289,1289,1289,1289,0
|
|
20230803,093800,9458087,1289,1289,1289,1289,0
|
|
20230803,093700,9458087,1289,1289,1289,1289,0
|
|
20230803,093600,9458087,1289,1289,1289,1289,0
|
|
20230803,093500,9458087,1289,1289,1289,1289,0
|
|
20230803,093400,9458087,1289,1289,1289,1289,2
|
|
20230803,093300,9455509,1280,1289,1289,1280,62
|
|
20230803,093200,9375663,1289,1289,1289,1289,0
|
|
20230803,093100,9375663,1289,1288,1289,1288,11
|
|
20230803,093000,9361494,1287,1287,1287,1287,21
|
|
20230803,092900,9334467,1289,1289,1289,1289,0
|
|
20230803,092800,9334467,1289,1289,1289,1289,1
|
|
20230803,092700,9333178,1287,1281,1287,1281,5
|
|
20230803,092600,9326755,1279,1279,1279,1279,0
|
|
20230803,092500,9326755,1279,1279,1279,1279,0
|
|
20230803,092400,9326755,1279,1279,1279,1279,1
|
|
20230803,092300,9325476,1279,1279,1279,1279,0
|
|
20230803,092200,9325476,1279,1279,1279,1279,0
|
|
20230803,092100,9325476,1279,1277,1279,1277,2
|
|
20230803,092000,9322920,1275,1268,1275,1268,577
|
|
20230803,091900,8588305,1268,1268,1268,1268,0
|
|
20230803,091800,8588305,1268,1268,1268,1268,0
|
|
20230803,091700,8588305,1268,1268,1268,1268,0
|
|
20230803,091600,8588305,1268,1268,1268,1268,7
|
|
20230803,091500,8579429,1261,1271,1271,1261,753
|
|
20230803,091400,7623319,1276,1276,1276,1276,0
|
|
20230803,091300,7623319,1276,1276,1276,1276,0
|
|
20230803,091200,7623319,1276,1276,1276,1276,0
|
|
20230803,091100,7623319,1276,1276,1276,1276,0
|
|
20230803,091000,7623319,1276,1273,1276,1273,2
|
|
20230803,090900,7620770,1276,1276,1276,1276,0
|
|
20230803,090800,7620770,1276,1276,1276,1276,4744
|
|
20230803,090700,1567426,1279,1279,1279,1279,0
|
|
20230803,090600,1567426,1279,1279,1279,1279,138
|
|
20230803,090500,1390924,1279,1279,1279,1279,0
|
|
20230803,090400,1390924,1279,1279,1279,1279,500
|
|
20230803,090300,751424,1279,1279,1279,1279,0
|
|
20230803,090200,751424,1279,1279,1279,1279,379
|
|
20230803,090100,266683,1276,1275,1276,1275,41
|
|
20230803,090000,214368,1276,1276,1276,1276,168
|