690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202700,151456455,1348,1348,1348,1348,3198
|
|
20230816,202600,151456455,1348,1348,1348,1348,0
|
|
20230816,202500,151456455,1348,1348,1348,1348,0
|
|
20230816,202400,151456455,1348,1348,1348,1348,0
|
|
20230816,202300,151456455,1348,1348,1348,1348,0
|
|
20230816,202200,151456455,1348,1348,1348,1348,0
|
|
20230816,202100,151456455,1348,1348,1348,1348,0
|
|
20230816,202000,151456455,1348,1348,1348,1348,0
|
|
20230816,201900,151456455,1348,1348,1348,1348,0
|
|
20230816,201800,151456455,1348,1348,1348,1348,0
|
|
20230816,201700,151456455,1348,1348,1348,1348,0
|
|
20230816,201600,151456455,1348,1348,1348,1348,0
|
|
20230816,201500,151456455,1348,1348,1348,1348,0
|
|
20230816,201400,151456455,1348,1348,1348,1348,0
|
|
20230816,201300,151456455,1348,1348,1348,1348,0
|
|
20230816,201200,151456455,1348,1348,1348,1348,0
|
|
20230816,201100,151456455,1348,1348,1348,1348,0
|
|
20230816,201000,151456455,1348,1348,1348,1348,0
|
|
20230816,200900,151456455,1348,1348,1348,1348,0
|
|
20230816,200800,151456455,1348,1348,1348,1348,0
|
|
20230816,200700,151456455,1348,1348,1348,1348,0
|
|
20230816,200600,151456455,1348,1348,1348,1348,0
|
|
20230816,200500,151456455,1348,1348,1348,1348,0
|
|
20230816,200400,151456455,1348,1348,1348,1348,0
|
|
20230816,200300,151456455,1348,1348,1348,1348,0
|
|
20230816,200200,151456455,1348,1348,1348,1348,0
|
|
20230816,200100,151456455,1348,1348,1348,1348,0
|
|
20230816,200000,151456455,1348,1348,1348,1348,0
|
|
20230816,195900,151456455,1348,1348,1348,1348,0
|
|
20230816,195800,151456455,1348,1348,1348,1348,0
|
|
20230816,195700,151456455,1348,1348,1348,1348,3198
|
|
20230816,195600,151456455,1348,1348,1348,1348,0
|
|
20230816,195500,151456455,1348,1348,1348,1348,0
|
|
20230816,195400,151456455,1348,1348,1348,1348,0
|
|
20230816,195300,151456455,1348,1348,1348,1348,0
|
|
20230816,195200,151456455,1348,1348,1348,1348,0
|
|
20230816,195100,151456455,1348,1348,1348,1348,0
|
|
20230816,195000,151456455,1348,1348,1348,1348,0
|
|
20230816,194900,151456455,1348,1348,1348,1348,0
|
|
20230816,194800,151456455,1348,1348,1348,1348,0
|
|
20230816,194700,151456455,1348,1348,1348,1348,0
|
|
20230816,194600,151456455,1348,1348,1348,1348,0
|
|
20230816,194500,151456455,1348,1348,1348,1348,0
|
|
20230816,194400,151456455,1348,1348,1348,1348,0
|
|
20230816,194300,151456455,1348,1348,1348,1348,0
|
|
20230816,194200,151456455,1348,1348,1348,1348,0
|
|
20230816,194100,151456455,1348,1348,1348,1348,0
|
|
20230816,194000,151456455,1348,1348,1348,1348,0
|
|
20230816,193900,151456455,1348,1348,1348,1348,0
|
|
20230816,193800,151456455,1348,1348,1348,1348,0
|
|
20230816,193700,151456455,1348,1348,1348,1348,0
|
|
20230816,193600,151456455,1348,1348,1348,1348,0
|
|
20230816,193500,151456455,1348,1348,1348,1348,0
|
|
20230816,193400,151456455,1348,1348,1348,1348,0
|
|
20230816,193300,151456455,1348,1348,1348,1348,0
|
|
20230816,193200,151456455,1348,1348,1348,1348,0
|
|
20230816,193100,151456455,1348,1348,1348,1348,0
|
|
20230816,193000,151456455,1348,1348,1348,1348,0
|
|
20230816,192900,151456455,1348,1348,1348,1348,0
|
|
20230816,192800,151456455,1348,1348,1348,1348,0
|
|
20230816,192700,151456455,1348,1348,1348,1348,3198
|
|
20230816,192600,151456455,1348,1348,1348,1348,0
|
|
20230816,192500,151456455,1348,1348,1348,1348,0
|
|
20230816,192400,151456455,1348,1348,1348,1348,0
|
|
20230816,192300,151456455,1348,1348,1348,1348,0
|
|
20230816,192200,151456455,1348,1348,1348,1348,0
|
|
20230816,192100,151456455,1348,1348,1348,1348,0
|
|
20230816,192000,151456455,1348,1348,1348,1348,0
|
|
20230816,191900,151456455,1348,1348,1348,1348,0
|
|
20230816,191800,151456455,1348,1348,1348,1348,0
|
|
20230816,191700,151456455,1348,1348,1348,1348,0
|
|
20230816,191600,151456455,1348,1348,1348,1348,0
|
|
20230816,191500,151456455,1348,1348,1348,1348,0
|
|
20230816,191400,151456455,1348,1348,1348,1348,0
|
|
20230816,191300,151456455,1348,1348,1348,1348,0
|
|
20230816,191200,151456455,1348,1348,1348,1348,0
|
|
20230816,191100,151456455,1348,1348,1348,1348,0
|
|
20230816,191000,151456455,1348,1348,1348,1348,0
|
|
20230816,190900,151456455,1348,1348,1348,1348,0
|
|
20230816,190800,151456455,1348,1348,1348,1348,0
|
|
20230816,190700,151456455,1348,1348,1348,1348,0
|
|
20230816,190600,151456455,1348,1348,1348,1348,0
|
|
20230816,190500,151456455,1348,1348,1348,1348,0
|
|
20230816,190400,151456455,1348,1348,1348,1348,0
|
|
20230816,190300,151456455,1348,1348,1348,1348,0
|
|
20230816,190200,151456455,1348,1348,1348,1348,0
|
|
20230816,190100,151456455,1348,1348,1348,1348,0
|
|
20230816,190000,151456455,1348,1348,1348,1348,0
|
|
20230816,185900,151456455,1348,1348,1348,1348,0
|
|
20230816,185800,151456455,1348,1348,1348,1348,0
|
|
20230816,185700,151456455,1348,1348,1348,1348,3198
|
|
20230816,185600,151456455,1348,1348,1348,1348,0
|
|
20230816,185500,151456455,1348,1348,1348,1348,0
|
|
20230816,185400,151456455,1348,1348,1348,1348,0
|
|
20230816,185300,151456455,1348,1348,1348,1348,0
|
|
20230816,185200,151456455,1348,1348,1348,1348,0
|
|
20230816,185100,151456455,1348,1348,1348,1348,0
|
|
20230816,185000,151456455,1348,1348,1348,1348,0
|
|
20230816,184900,151456455,1348,1348,1348,1348,0
|
|
20230816,184800,151456455,1348,1348,1348,1348,0
|
|
20230816,184700,151456455,1348,1348,1348,1348,0
|
|
20230816,184600,151456455,1348,1348,1348,1348,0
|
|
20230816,184500,151456455,1348,1348,1348,1348,0
|
|
20230816,184400,151456455,1348,1348,1348,1348,0
|
|
20230816,184300,151456455,1348,1348,1348,1348,0
|
|
20230816,184200,151456455,1348,1348,1348,1348,0
|
|
20230816,184100,151456455,1348,1348,1348,1348,0
|
|
20230816,184000,151456455,1348,1348,1348,1348,0
|
|
20230816,183900,151456455,1348,1348,1348,1348,0
|
|
20230816,183800,151456455,1348,1348,1348,1348,0
|
|
20230816,183700,151456455,1348,1348,1348,1348,0
|
|
20230816,183600,151456455,1348,1348,1348,1348,0
|
|
20230816,183500,151456455,1348,1348,1348,1348,0
|
|
20230816,183400,151456455,1348,1348,1348,1348,0
|
|
20230816,183300,151456455,1348,1348,1348,1348,0
|
|
20230816,183200,151456455,1348,1348,1348,1348,0
|
|
20230816,183100,151456455,1348,1348,1348,1348,0
|
|
20230816,183000,151456455,1348,1348,1348,1348,0
|
|
20230816,182900,151456455,1348,1348,1348,1348,0
|
|
20230816,182800,151456455,1348,1348,1348,1348,0
|
|
20230816,182700,151456455,1348,1348,1348,1348,3198
|
|
20230816,182600,151456455,1348,1348,1348,1348,0
|
|
20230816,182500,151456455,1348,1348,1348,1348,0
|
|
20230816,182400,151456455,1348,1348,1348,1348,0
|
|
20230816,182300,151456455,1348,1348,1348,1348,0
|
|
20230816,182200,151456455,1348,1348,1348,1348,0
|
|
20230816,182100,151456455,1348,1348,1348,1348,0
|
|
20230816,182000,151456455,1348,1348,1348,1348,0
|
|
20230816,181900,151456455,1348,1348,1348,1348,0
|
|
20230816,181800,151456455,1348,1348,1348,1348,0
|
|
20230816,181700,151456455,1348,1348,1348,1348,0
|
|
20230816,181600,151456455,1348,1348,1348,1348,0
|
|
20230816,181500,151456455,1348,1348,1348,1348,0
|
|
20230816,181400,151456455,1348,1348,1348,1348,0
|
|
20230816,181300,151456455,1348,1348,1348,1348,0
|
|
20230816,181200,151456455,1348,1348,1348,1348,0
|
|
20230816,181100,151456455,1348,1348,1348,1348,0
|
|
20230816,181000,151456455,1348,1348,1348,1348,0
|
|
20230816,180900,151456455,1348,1348,1348,1348,0
|
|
20230816,180800,151456455,1348,1348,1348,1348,0
|
|
20230816,180700,151456455,1348,1348,1348,1348,0
|
|
20230816,180600,151456455,1348,1348,1348,1348,0
|
|
20230816,180500,151456455,1348,1348,1348,1348,0
|
|
20230816,180400,151456455,1348,1348,1348,1348,0
|
|
20230816,180300,151456455,1348,1348,1348,1348,0
|
|
20230816,180200,151456455,1348,1348,1348,1348,0
|
|
20230816,180100,151456455,1348,1348,1348,1348,0
|
|
20230816,180000,151456455,1348,1348,1348,1348,0
|
|
20230816,175900,151456455,1348,1348,1348,1348,0
|
|
20230816,175800,151456455,1348,1348,1348,1348,0
|
|
20230816,175700,151456455,1348,1348,1348,1348,3198
|
|
20230816,175600,151456455,1348,1348,1348,1348,0
|
|
20230816,175500,151456455,1348,1348,1348,1348,0
|
|
20230816,175400,151456455,1348,1348,1348,1348,0
|
|
20230816,175300,151456455,1348,1348,1348,1348,0
|
|
20230816,175200,151456455,1348,1348,1348,1348,0
|
|
20230816,175100,151456455,1348,1348,1348,1348,0
|
|
20230816,175000,151456455,1348,1348,1348,1348,0
|
|
20230816,174900,151456455,1348,1348,1348,1348,0
|
|
20230816,174800,151456455,1348,1348,1348,1348,0
|
|
20230816,174700,151456455,1348,1348,1348,1348,0
|
|
20230816,174600,151456455,1348,1348,1348,1348,0
|
|
20230816,174500,151456455,1348,1348,1348,1348,0
|
|
20230816,174400,151456455,1348,1348,1348,1348,0
|
|
20230816,174300,151456455,1348,1348,1348,1348,0
|
|
20230816,174200,151456455,1348,1348,1348,1348,0
|
|
20230816,174100,151456455,1348,1348,1348,1348,0
|
|
20230816,174000,151456455,1348,1348,1348,1348,0
|
|
20230816,173900,151456455,1348,1348,1348,1348,0
|
|
20230816,173800,151456455,1348,1348,1348,1348,0
|
|
20230816,173700,151456455,1348,1348,1348,1348,0
|
|
20230816,173600,151456455,1348,1348,1348,1348,0
|
|
20230816,173500,151456455,1348,1348,1348,1348,0
|
|
20230816,173400,151456455,1348,1348,1348,1348,0
|
|
20230816,173300,151456455,1348,1348,1348,1348,0
|
|
20230816,173200,151456455,1348,1348,1348,1348,0
|
|
20230816,173100,151456455,1348,1348,1348,1348,0
|
|
20230816,173000,151456455,1348,1348,1348,1348,0
|
|
20230816,172900,151456455,1348,1348,1348,1348,0
|
|
20230816,172800,151456455,1348,1348,1348,1348,0
|
|
20230816,172700,151456455,1348,1348,1348,1348,3198
|
|
20230816,172600,151456455,1348,1348,1348,1348,0
|
|
20230816,172500,151456455,1348,1348,1348,1348,0
|
|
20230816,172400,151456455,1348,1348,1348,1348,0
|
|
20230816,172300,151456455,1348,1348,1348,1348,0
|
|
20230816,172200,151456455,1348,1348,1348,1348,0
|
|
20230816,172100,151456455,1348,1348,1348,1348,0
|
|
20230816,172000,151456455,1348,1348,1348,1348,0
|
|
20230816,171900,151456455,1348,1348,1348,1348,0
|
|
20230816,171800,151456455,1348,1348,1348,1348,0
|
|
20230816,171700,151456455,1348,1348,1348,1348,0
|
|
20230816,171600,151456455,1348,1348,1348,1348,0
|
|
20230816,171500,151456455,1348,1348,1348,1348,0
|
|
20230816,171400,151456455,1348,1348,1348,1348,0
|
|
20230816,171300,151456455,1348,1348,1348,1348,0
|
|
20230816,171200,151456455,1348,1348,1348,1348,0
|
|
20230816,171100,151456455,1348,1348,1348,1348,0
|
|
20230816,171000,151456455,1348,1348,1348,1348,0
|
|
20230816,170900,151456455,1348,1348,1348,1348,0
|
|
20230816,170800,151456455,1348,1348,1348,1348,0
|
|
20230816,170700,151456455,1348,1348,1348,1348,0
|
|
20230816,170600,151456455,1348,1348,1348,1348,0
|
|
20230816,170500,151456455,1348,1348,1348,1348,0
|
|
20230816,170400,151456455,1348,1348,1348,1348,0
|
|
20230816,170300,151456455,1348,1348,1348,1348,0
|
|
20230816,170200,151456455,1348,1348,1348,1348,0
|
|
20230816,170100,151456455,1348,1348,1348,1348,0
|
|
20230816,170000,151456455,1348,1348,1348,1348,0
|
|
20230816,165900,151456455,1348,1348,1348,1348,0
|
|
20230816,165800,151456455,1348,1348,1348,1348,0
|
|
20230816,165700,151456455,1348,1348,1348,1348,3198
|
|
20230816,165600,151456455,1348,1348,1348,1348,0
|
|
20230816,165500,151456455,1348,1348,1348,1348,0
|
|
20230816,165400,151456455,1348,1348,1348,1348,0
|
|
20230816,165300,151456455,1348,1348,1348,1348,0
|
|
20230816,165200,151456455,1348,1348,1348,1348,0
|
|
20230816,165100,151456455,1348,1348,1348,1348,0
|
|
20230816,165000,151456455,1348,1348,1348,1348,0
|
|
20230816,164900,151456455,1348,1348,1348,1348,0
|
|
20230816,164800,151456455,1348,1348,1348,1348,0
|
|
20230816,164700,151456455,1348,1348,1348,1348,0
|
|
20230816,164600,151456455,1348,1348,1348,1348,0
|
|
20230816,164500,151456455,1348,1348,1348,1348,0
|
|
20230816,164400,151456455,1348,1348,1348,1348,0
|
|
20230816,164300,151456455,1348,1348,1348,1348,0
|
|
20230816,164200,151456455,1348,1348,1348,1348,0
|
|
20230816,164100,151456455,1348,1348,1348,1348,0
|
|
20230816,164000,151456455,1348,1348,1348,1348,0
|
|
20230816,163900,151456455,1348,1348,1348,1348,0
|
|
20230816,163800,151456455,1348,1348,1348,1348,0
|
|
20230816,163700,151456455,1348,1348,1348,1348,0
|
|
20230816,163600,151456455,1348,1348,1348,1348,0
|
|
20230816,163500,151456455,1348,1348,1348,1348,0
|
|
20230816,163400,151456455,1348,1348,1348,1348,0
|
|
20230816,163300,151456455,1348,1348,1348,1348,0
|
|
20230816,163200,151456455,1348,1348,1348,1348,0
|
|
20230816,163100,151456455,1348,1348,1348,1348,0
|
|
20230816,163000,151456455,1348,1348,1348,1348,0
|
|
20230816,162900,151456455,1348,1348,1348,1348,0
|
|
20230816,162800,151456455,1348,1348,1348,1348,0
|
|
20230816,162700,151456455,1348,1348,1348,1348,3198
|
|
20230816,162600,151456455,1348,1348,1348,1348,0
|
|
20230816,162500,151456455,1348,1348,1348,1348,0
|
|
20230816,162400,151456455,1348,1348,1348,1348,0
|
|
20230816,162300,151456455,1348,1348,1348,1348,0
|
|
20230816,162200,151456455,1348,1348,1348,1348,0
|
|
20230816,162100,151456455,1348,1348,1348,1348,0
|
|
20230816,162000,151456455,1348,1348,1348,1348,0
|
|
20230816,161900,151456455,1348,1348,1348,1348,0
|
|
20230816,161800,151456455,1348,1348,1348,1348,0
|
|
20230816,161700,151456455,1348,1348,1348,1348,0
|
|
20230816,161600,151456455,1348,1348,1348,1348,0
|
|
20230816,161500,151456455,1348,1348,1348,1348,0
|
|
20230816,161400,151456455,1348,1348,1348,1348,0
|
|
20230816,161300,151456455,1348,1348,1348,1348,0
|
|
20230816,161200,151456455,1348,1348,1348,1348,0
|
|
20230816,161100,151456455,1348,1348,1348,1348,0
|
|
20230816,161000,151456455,1348,1348,1348,1348,0
|
|
20230816,160900,151456455,1348,1348,1348,1348,0
|
|
20230816,160800,151456455,1348,1348,1348,1348,0
|
|
20230816,160700,151456455,1348,1348,1348,1348,0
|
|
20230816,160600,151456455,1348,1348,1348,1348,0
|
|
20230816,160500,151456455,1348,1348,1348,1348,0
|
|
20230816,160400,151456455,1348,1348,1348,1348,0
|
|
20230816,160300,151456455,1348,1348,1348,1348,0
|
|
20230816,160200,151456455,1348,1348,1348,1348,0
|
|
20230816,160100,151456455,1348,1348,1348,1348,0
|
|
20230816,160000,151456455,1348,1348,1348,1348,0
|
|
20230816,155900,151456455,1348,1348,1348,1348,0
|
|
20230816,155800,151456455,1348,1348,1348,1348,0
|
|
20230816,155700,151456455,1348,1348,1348,1348,3198
|
|
20230816,155600,151456455,1348,1348,1348,1348,0
|
|
20230816,155500,151456455,1348,1348,1348,1348,0
|
|
20230816,155400,151456455,1348,1348,1348,1348,0
|
|
20230816,155300,151456455,1348,1348,1348,1348,0
|
|
20230816,155200,151456455,1348,1348,1348,1348,0
|
|
20230816,155100,151456455,1348,1348,1348,1348,0
|
|
20230816,155000,151456455,1348,1348,1348,1348,0
|
|
20230816,154900,151456455,1348,1348,1348,1348,0
|
|
20230816,154800,151456455,1348,1348,1348,1348,0
|
|
20230816,154700,151456455,1348,1348,1348,1348,0
|
|
20230816,154600,151456455,1348,1348,1348,1348,0
|
|
20230816,154500,151456455,1348,1348,1348,1348,0
|
|
20230816,154400,151456455,1348,1348,1348,1348,0
|
|
20230816,154300,151456455,1348,1348,1348,1348,0
|
|
20230816,154200,151456455,1348,1348,1348,1348,0
|
|
20230816,154100,151456455,1348,1348,1348,1348,0
|
|
20230816,154000,151456455,1348,1348,1348,1348,0
|
|
20230816,153900,151456455,1348,1348,1348,1348,0
|
|
20230816,153800,151456455,1348,1348,1348,1348,0
|
|
20230816,153700,151456455,1348,1348,1348,1348,0
|
|
20230816,153600,151456455,1348,1348,1348,1348,0
|
|
20230816,153500,151456455,1348,1348,1348,1348,0
|
|
20230816,153400,151456455,1348,1348,1348,1348,0
|
|
20230816,153300,151456455,1348,1348,1348,1348,0
|
|
20230816,153200,151456455,1348,1348,1348,1348,0
|
|
20230816,153100,151456455,1348,1348,1348,1348,0
|
|
20230816,153000,151456455,1348,1348,1348,1348,3198
|
|
20230816,152900,147145551,1348,1348,1348,1348,0
|
|
20230816,152800,147145551,1348,1348,1348,1348,0
|
|
20230816,152700,147145551,1348,1348,1348,1348,0
|
|
20230816,152600,147145551,1348,1348,1348,1348,0
|
|
20230816,152500,147145551,1348,1348,1348,1348,0
|
|
20230816,152400,147145551,1348,1348,1348,1348,0
|
|
20230816,152300,147145551,1348,1348,1348,1348,0
|
|
20230816,152200,147145551,1348,1348,1348,1348,0
|
|
20230816,152100,147145551,1348,1348,1348,1348,0
|
|
20230816,152000,147145551,1348,1348,1348,1348,0
|
|
20230816,151900,147145551,1348,1348,1348,1348,529
|
|
20230816,151800,146432459,1348,1348,1348,1348,1080
|
|
20230816,151700,144976619,1348,1348,1348,1348,1117
|
|
20230816,151600,143470903,1348,1348,1348,1348,500
|
|
20230816,151500,142796903,1349,1350,1350,1349,608
|
|
20230816,151400,141976634,1351,1351,1351,1351,1
|
|
20230816,151300,141975283,1349,1349,1349,1349,5
|
|
20230816,151200,141968538,1351,1351,1351,1351,0
|
|
20230816,151100,141968538,1351,1349,1351,1349,20
|
|
20230816,151000,141941556,1349,1351,1351,1349,1416
|
|
20230816,150900,140029143,1351,1349,1351,1349,206
|
|
20230816,150800,139751247,1349,1349,1349,1349,1072
|
|
20230816,150700,138305119,1350,1353,1353,1350,199
|
|
20230816,150600,138036304,1353,1353,1353,1353,1
|
|
20230816,150500,138034951,1350,1350,1350,1350,56
|
|
20230816,150400,137959351,1353,1353,1353,1353,1
|
|
20230816,150300,137957998,1350,1350,1350,1350,0
|
|
20230816,150200,137957998,1350,1353,1353,1350,154
|
|
20230816,150100,137750041,1354,1354,1354,1354,0
|
|
20230816,150000,137750041,1354,1354,1354,1354,1
|
|
20230816,145900,137748687,1351,1354,1354,1350,275
|
|
20230816,145800,137377332,1349,1350,1350,1349,1300
|
|
20230816,145700,135623563,1349,1349,1349,1349,34
|
|
20230816,145600,135577697,1349,1349,1349,1349,50
|
|
20230816,145500,135510247,1349,1352,1352,1349,89
|
|
20230816,145400,135390183,1349,1349,1349,1349,141
|
|
20230816,145300,135199974,1348,1348,1348,1348,173
|
|
20230816,145200,134966770,1349,1349,1349,1349,0
|
|
20230816,145100,134966770,1349,1349,1349,1349,0
|
|
20230816,145000,134966770,1349,1352,1352,1349,52
|
|
20230816,144900,134896619,1349,1353,1353,1349,51
|
|
20230816,144800,134827816,1350,1353,1353,1349,104
|
|
20230816,144700,134687512,1349,1349,1349,1349,83
|
|
20230816,144600,134575545,1348,1348,1348,1348,1000
|
|
20230816,144500,133227545,1348,1348,1348,1348,0
|
|
20230816,144400,133227545,1348,1348,1348,1348,0
|
|
20230816,144300,133227545,1348,1348,1348,1348,0
|
|
20230816,144200,133227545,1348,1353,1353,1348,1545
|
|
20230816,144100,131141846,1353,1362,1363,1353,181
|
|
20230816,144000,130896716,1359,1363,1363,1359,1534
|
|
20230816,143900,128808846,1366,1366,1366,1366,0
|
|
20230816,143800,128808846,1366,1366,1366,1366,0
|
|
20230816,143700,128808846,1366,1366,1366,1366,0
|
|
20230816,143600,128808846,1366,1366,1366,1366,0
|
|
20230816,143500,128808846,1366,1366,1366,1366,0
|
|
20230816,143400,128808846,1366,1366,1366,1366,0
|
|
20230816,143300,128808846,1366,1366,1366,1366,0
|
|
20230816,143200,128808846,1366,1364,1366,1364,2
|
|
20230816,143100,128806116,1366,1366,1366,1366,0
|
|
20230816,143000,128806116,1366,1366,1366,1366,0
|
|
20230816,142900,128806116,1366,1365,1366,1365,80
|
|
20230816,142800,128696837,1368,1368,1368,1368,0
|
|
20230816,142700,128696837,1368,1368,1368,1368,0
|
|
20230816,142600,128696837,1368,1368,1368,1368,824
|
|
20230816,142500,127569605,1361,1361,1361,1361,0
|
|
20230816,142400,127569605,1361,1361,1361,1361,0
|
|
20230816,142300,127569605,1361,1361,1361,1361,0
|
|
20230816,142200,127569605,1361,1361,1361,1361,0
|
|
20230816,142100,127569605,1361,1363,1363,1361,358
|
|
20230816,142000,127082148,1369,1369,1369,1369,1
|
|
20230816,141900,127080779,1364,1364,1364,1364,0
|
|
20230816,141800,127080779,1364,1364,1364,1364,0
|
|
20230816,141700,127080779,1364,1365,1365,1364,735
|
|
20230816,141600,126078139,1367,1367,1367,1367,0
|
|
20230816,141500,126078139,1367,1367,1367,1367,0
|
|
20230816,141400,126078139,1367,1370,1374,1367,68
|
|
20230816,141300,125985141,1371,1371,1371,1371,55
|
|
20230816,141200,125909736,1367,1367,1367,1367,0
|
|
20230816,141100,125909736,1367,1367,1367,1367,0
|
|
20230816,141000,125909736,1367,1367,1367,1367,29
|
|
20230816,140900,125870093,1366,1366,1366,1366,0
|
|
20230816,140800,125870093,1366,1366,1366,1366,0
|
|
20230816,140700,125870093,1366,1366,1366,1366,0
|
|
20230816,140600,125870093,1366,1366,1366,1366,0
|
|
20230816,140500,125870093,1366,1366,1366,1366,0
|
|
20230816,140400,125870093,1366,1366,1366,1366,0
|
|
20230816,140300,125870093,1366,1366,1366,1366,0
|
|
20230816,140200,125870093,1366,1366,1366,1366,0
|
|
20230816,140100,125870093,1366,1366,1366,1366,0
|
|
20230816,140000,125870093,1366,1366,1366,1366,906
|
|
20230816,135900,124632497,1366,1366,1366,1366,0
|
|
20230816,135800,124632497,1366,1366,1366,1366,0
|
|
20230816,135700,124632497,1366,1366,1366,1366,1
|
|
20230816,135600,124631131,1360,1360,1360,1360,1937
|
|
20230816,135500,121996811,1370,1370,1370,1370,0
|
|
20230816,135400,121996811,1370,1370,1370,1370,0
|
|
20230816,135300,121996811,1370,1367,1370,1360,1301
|
|
20230816,135200,120224115,1367,1367,1367,1367,0
|
|
20230816,135100,120224115,1367,1367,1367,1367,0
|
|
20230816,135000,120224115,1367,1367,1367,1367,1
|
|
20230816,134900,120222748,1363,1363,1363,1363,0
|
|
20230816,134800,120222748,1363,1367,1367,1363,111
|
|
20230816,134700,120071451,1370,1368,1370,1368,839
|
|
20230816,134600,118923683,1371,1371,1371,1371,0
|
|
20230816,134500,118923683,1371,1371,1371,1371,0
|
|
20230816,134400,118923683,1371,1371,1371,1371,0
|
|
20230816,134300,118923683,1371,1371,1371,1371,0
|
|
20230816,134200,118923683,1371,1371,1371,1371,0
|
|
20230816,134100,118923683,1371,1371,1371,1371,0
|
|
20230816,134000,118923683,1371,1371,1371,1371,0
|
|
20230816,133900,118923683,1371,1369,1371,1369,290
|
|
20230816,133800,118526571,1369,1369,1369,1369,5
|
|
20230816,133700,118519726,1362,1362,1362,1362,0
|
|
20230816,133600,118519726,1362,1362,1362,1362,10
|
|
20230816,133500,118506106,1370,1370,1370,1370,0
|
|
20230816,133400,118506106,1370,1370,1370,1370,0
|
|
20230816,133300,118506106,1370,1370,1370,1370,0
|
|
20230816,133200,118506106,1370,1370,1370,1370,0
|
|
20230816,133100,118506106,1370,1370,1370,1370,0
|
|
20230816,133000,118506106,1370,1370,1370,1370,1
|
|
20230816,132900,118504736,1362,1362,1362,1362,0
|
|
20230816,132800,118504736,1362,1362,1362,1362,7
|
|
20230816,132700,118495202,1362,1367,1367,1361,1325
|
|
20230816,132600,116687856,1364,1364,1364,1364,15
|
|
20230816,132500,116667396,1367,1367,1367,1367,176
|
|
20230816,132400,116426804,1367,1368,1368,1367,255
|
|
20230816,132300,116077973,1373,1373,1373,1373,0
|
|
20230816,132200,116077973,1373,1373,1373,1373,0
|
|
20230816,132100,116077973,1373,1373,1373,1373,0
|
|
20230816,132000,116077973,1373,1373,1373,1373,0
|
|
20230816,131900,116077973,1373,1373,1373,1373,0
|
|
20230816,131800,116077973,1373,1367,1373,1364,2699
|
|
20230816,131700,112392309,1365,1374,1374,1365,2000
|
|
20230816,131600,109657328,1377,1377,1377,1377,0
|
|
20230816,131500,109657328,1377,1377,1377,1377,0
|
|
20230816,131400,109657328,1377,1377,1377,1377,0
|
|
20230816,131300,109657328,1377,1377,1377,1377,0
|
|
20230816,131200,109657328,1377,1377,1377,1377,0
|
|
20230816,131100,109657328,1377,1377,1377,1377,0
|
|
20230816,131000,109657328,1377,1377,1377,1377,0
|
|
20230816,130900,109657328,1377,1377,1377,1377,0
|
|
20230816,130800,109657328,1377,1377,1377,1377,0
|
|
20230816,130700,109657328,1377,1377,1377,1377,5
|
|
20230816,130600,109650443,1376,1376,1376,1376,5
|
|
20230816,130500,109643563,1373,1373,1373,1373,0
|
|
20230816,130400,109643563,1373,1373,1373,1373,5
|
|
20230816,130300,109636698,1373,1373,1373,1373,0
|
|
20230816,130200,109636698,1373,1373,1373,1373,0
|
|
20230816,130100,109636698,1373,1373,1373,1373,0
|
|
20230816,130000,109636698,1373,1373,1373,1373,3
|
|
20230816,125900,109632579,1373,1374,1374,1373,28
|
|
20230816,125800,109594110,1375,1375,1375,1375,77
|
|
20230816,125700,109488235,1375,1375,1375,1375,0
|
|
20230816,125600,109488235,1375,1375,1375,1375,0
|
|
20230816,125500,109488235,1375,1375,1375,1375,0
|
|
20230816,125400,109488235,1375,1375,1375,1375,0
|
|
20230816,125300,109488235,1375,1375,1375,1375,0
|
|
20230816,125200,109488235,1375,1375,1375,1375,9
|
|
20230816,125100,109475860,1375,1375,1375,1375,0
|
|
20230816,125000,109475860,1375,1375,1375,1375,700
|
|
20230816,124900,108513360,1375,1375,1375,1375,0
|
|
20230816,124800,108513360,1375,1375,1375,1375,0
|
|
20230816,124700,108513360,1375,1375,1375,1375,100
|
|
20230816,124600,108375860,1379,1379,1379,1379,0
|
|
20230816,124500,108375860,1379,1379,1379,1379,0
|
|
20230816,124400,108375860,1379,1379,1379,1379,0
|
|
20230816,124300,108375860,1379,1379,1379,1379,0
|
|
20230816,124200,108375860,1379,1379,1379,1379,0
|
|
20230816,124100,108375860,1379,1379,1379,1379,0
|
|
20230816,124000,108375860,1379,1379,1379,1379,2
|
|
20230816,123900,108373102,1379,1379,1379,1379,0
|
|
20230816,123800,108373102,1379,1379,1379,1379,0
|
|
20230816,123700,108373102,1379,1379,1379,1379,0
|
|
20230816,123600,108373102,1379,1379,1379,1379,1
|
|
20230816,123500,108371723,1379,1379,1379,1379,1
|
|
20230816,123400,108370344,1375,1375,1375,1375,0
|
|
20230816,123300,108370344,1375,1380,1380,1375,613
|
|
20230816,123200,107525861,1381,1382,1382,1381,100
|
|
20230816,123100,107387760,1381,1381,1381,1381,11
|
|
20230816,123000,107372569,1383,1383,1383,1383,0
|
|
20230816,122900,107372569,1383,1383,1383,1383,0
|
|
20230816,122800,107372569,1383,1383,1383,1383,0
|
|
20230816,122700,107372569,1383,1383,1383,1383,0
|
|
20230816,122600,107372569,1383,1383,1383,1383,0
|
|
20230816,122500,107372569,1383,1383,1383,1383,10
|
|
20230816,122400,107358739,1385,1385,1385,1385,0
|
|
20230816,122300,107358739,1385,1385,1385,1385,0
|
|
20230816,122200,107358739,1385,1385,1385,1385,30
|
|
20230816,122100,107317189,1386,1386,1386,1386,0
|
|
20230816,122000,107317189,1386,1386,1386,1386,0
|
|
20230816,121900,107317189,1386,1386,1386,1386,0
|
|
20230816,121800,107317189,1386,1386,1386,1386,0
|
|
20230816,121700,107317189,1386,1386,1386,1386,0
|
|
20230816,121600,107317189,1386,1386,1386,1386,0
|
|
20230816,121500,107317189,1386,1386,1386,1386,0
|
|
20230816,121400,107317189,1386,1386,1386,1386,0
|
|
20230816,121300,107317189,1386,1386,1386,1386,0
|
|
20230816,121200,107317189,1386,1386,1386,1386,0
|
|
20230816,121100,107317189,1386,1386,1386,1386,7
|
|
20230816,121000,107307487,1386,1386,1386,1386,0
|
|
20230816,120900,107307487,1386,1386,1386,1386,0
|
|
20230816,120800,107307487,1386,1386,1386,1386,0
|
|
20230816,120700,107307487,1386,1386,1386,1386,0
|
|
20230816,120600,107307487,1386,1386,1386,1386,0
|
|
20230816,120500,107307487,1386,1385,1386,1385,200
|
|
20230816,120400,107030333,1385,1388,1388,1385,915
|
|
20230816,120300,105762292,1388,1388,1388,1388,356
|
|
20230816,120200,105268164,1388,1388,1388,1388,1
|
|
20230816,120100,105266776,1386,1386,1386,1386,232
|
|
20230816,120000,104945224,1386,1381,1386,1381,36
|
|
20230816,115900,104895503,1375,1380,1380,1375,408
|
|
20230816,115800,104332803,1379,1380,1380,1379,726
|
|
20230816,115700,103331642,1388,1388,1388,1388,0
|
|
20230816,115600,103331642,1388,1388,1388,1388,1
|
|
20230816,115500,103330254,1380,1380,1380,1380,0
|
|
20230816,115400,103330254,1380,1380,1380,1380,0
|
|
20230816,115300,103330254,1380,1388,1388,1380,122
|
|
20230816,115200,103161886,1381,1381,1381,1381,200
|
|
20230816,115100,102885686,1391,1391,1391,1391,1
|
|
20230816,115000,102884295,1380,1384,1384,1380,364
|
|
20230816,114900,102381751,1391,1391,1391,1391,29
|
|
20230816,114800,102341412,1391,1391,1391,1391,1
|
|
20230816,114700,102340021,1384,1389,1389,1384,97
|
|
20230816,114600,102205323,1390,1390,1390,1390,647
|
|
20230816,114500,101305993,1390,1393,1393,1390,1829
|
|
20230816,114400,98762760,1404,1404,1404,1404,0
|
|
20230816,114300,98762760,1404,1404,1404,1404,30
|
|
20230816,114200,98720640,1404,1397,1404,1391,503
|
|
20230816,114100,98017984,1392,1410,1411,1392,412
|
|
20230816,114000,97438229,1411,1412,1412,1408,502
|
|
20230816,113900,96730057,1412,1407,1413,1407,202
|
|
20230816,113800,96445832,1407,1401,1407,1401,500
|
|
20230816,113700,95744732,1401,1414,1414,1399,2137
|
|
20230816,113600,92753532,1418,1408,1421,1408,1337
|
|
20230816,113500,90859864,1407,1407,1408,1407,502
|
|
20230816,113400,90153549,1401,1400,1407,1400,1137
|
|
20230816,113300,88561591,1400,1394,1400,1394,1725
|
|
20230816,113200,86156366,1394,1394,1394,1394,0
|
|
20230816,113100,86156366,1394,1391,1394,1391,13
|
|
20230816,113000,86138280,1391,1391,1391,1391,0
|
|
20230816,112900,86138280,1391,1391,1391,1391,0
|
|
20230816,112800,86138280,1391,1391,1391,1391,0
|
|
20230816,112700,86138280,1391,1389,1391,1389,128
|
|
20230816,112600,85960375,1385,1385,1385,1385,0
|
|
20230816,112500,85960375,1385,1385,1385,1385,40
|
|
20230816,112400,85904975,1388,1382,1388,1382,1755
|
|
20230816,112300,83474923,1382,1382,1382,1382,0
|
|
20230816,112200,83474923,1382,1382,1382,1382,0
|
|
20230816,112100,83474923,1382,1382,1382,1382,1
|
|
20230816,112000,83473541,1379,1379,1379,1379,0
|
|
20230816,111900,83473541,1379,1382,1382,1379,707
|
|
20230816,111800,82498585,1380,1380,1380,1380,544
|
|
20230816,111700,81747865,1380,1379,1380,1379,28
|
|
20230816,111600,81709252,1380,1380,1380,1380,0
|
|
20230816,111500,81709252,1380,1380,1380,1380,112
|
|
20230816,111400,81554692,1380,1380,1380,1380,0
|
|
20230816,111300,81554692,1380,1380,1380,1380,41
|
|
20230816,111200,81498112,1376,1376,1376,1376,0
|
|
20230816,111100,81498112,1376,1370,1376,1370,24731
|
|
20230816,111000,47616636,1370,1369,1370,1369,700
|
|
20230816,110900,46657642,1367,1367,1367,1367,14
|
|
20230816,110800,46638504,1367,1367,1367,1367,105
|
|
20230816,110700,46494969,1367,1367,1367,1367,273
|
|
20230816,110600,46121778,1368,1368,1368,1368,2664
|
|
20230816,110500,42477426,1368,1374,1374,1368,4744
|
|
20230816,110400,35978268,1378,1378,1378,1378,0
|
|
20230816,110300,35978268,1378,1378,1378,1378,0
|
|
20230816,110200,35978268,1378,1378,1378,1378,6
|
|
20230816,110100,35970000,1379,1379,1379,1379,0
|
|
20230816,110000,35970000,1379,1379,1379,1379,600
|
|
20230816,105900,35142600,1376,1376,1376,1376,362
|
|
20230816,105800,34644488,1377,1377,1377,1377,264
|
|
20230816,105700,34280960,1380,1380,1380,1380,0
|
|
20230816,105600,34280960,1380,1380,1380,1380,0
|
|
20230816,105500,34280960,1380,1377,1380,1377,7
|
|
20230816,105400,34271312,1379,1379,1379,1379,0
|
|
20230816,105300,34271312,1379,1377,1380,1377,108
|
|
20230816,105200,34122591,1376,1376,1376,1376,16
|
|
20230816,105100,34100575,1376,1376,1376,1376,0
|
|
20230816,105000,34100575,1376,1372,1376,1372,432
|
|
20230816,104900,33507622,1372,1372,1372,1372,0
|
|
20230816,104800,33507622,1372,1372,1372,1372,0
|
|
20230816,104700,33507622,1372,1372,1372,1372,5
|
|
20230816,104600,33500762,1372,1372,1372,1372,116
|
|
20230816,104500,33341610,1372,1372,1372,1372,8
|
|
20230816,104400,33330634,1372,1372,1372,1372,36
|
|
20230816,104300,33281242,1371,1368,1371,1368,87
|
|
20230816,104200,33161981,1371,1371,1371,1371,100
|
|
20230816,104100,33024881,1371,1368,1371,1368,16
|
|
20230816,104000,33002990,1369,1369,1369,1369,0
|
|
20230816,103900,33002990,1369,1369,1369,1369,0
|
|
20230816,103800,33002990,1369,1369,1369,1369,0
|
|
20230816,103700,33002990,1369,1369,1369,1369,0
|
|
20230816,103600,33002990,1369,1369,1369,1369,0
|
|
20230816,103500,33002990,1369,1369,1369,1369,0
|
|
20230816,103400,33002990,1369,1369,1369,1369,0
|
|
20230816,103300,33002990,1369,1369,1369,1369,0
|
|
20230816,103200,33002990,1369,1369,1369,1369,3
|
|
20230816,103100,32998883,1366,1367,1367,1366,150
|
|
20230816,103000,32793947,1369,1369,1369,1369,0
|
|
20230816,102900,32793947,1369,1369,1369,1369,0
|
|
20230816,102800,32793947,1369,1369,1369,1369,69
|
|
20230816,102700,32699486,1369,1369,1369,1369,0
|
|
20230816,102600,32699486,1369,1369,1369,1369,0
|
|
20230816,102500,32699486,1369,1369,1369,1369,0
|
|
20230816,102400,32699486,1369,1367,1369,1365,21
|
|
20230816,102300,32670807,1369,1369,1369,1369,0
|
|
20230816,102200,32670807,1369,1369,1369,1369,0
|
|
20230816,102100,32670807,1369,1369,1369,1369,1
|
|
20230816,102000,32669438,1365,1365,1365,1365,20
|
|
20230816,101900,32642138,1371,1368,1371,1368,101
|
|
20230816,101800,32503967,1371,1366,1371,1366,10
|
|
20230816,101700,32490302,1366,1365,1366,1364,1243
|
|
20230816,101600,30793712,1366,1367,1367,1366,53
|
|
20230816,101500,30721262,1371,1371,1371,1365,498
|
|
20230816,101400,30040828,1371,1369,1371,1368,165
|
|
20230816,101300,29814942,1369,1369,1369,1369,16
|
|
20230816,101200,29793038,1371,1369,1371,1369,39
|
|
20230816,101100,29739645,1369,1369,1369,1369,410
|
|
20230816,101000,29178355,1372,1372,1372,1369,601
|
|
20230816,100900,28355580,1370,1370,1370,1370,80
|
|
20230816,100800,28245980,1373,1373,1373,1373,0
|
|
20230816,100700,28245980,1373,1373,1373,1373,0
|
|
20230816,100600,28245980,1373,1373,1373,1373,0
|
|
20230816,100500,28245980,1373,1373,1373,1373,0
|
|
20230816,100400,28245980,1373,1373,1373,1373,0
|
|
20230816,100300,28245980,1373,1373,1373,1373,0
|
|
20230816,100200,28245980,1373,1373,1373,1373,0
|
|
20230816,100100,28245980,1373,1373,1373,1373,0
|
|
20230816,100000,28245980,1373,1373,1373,1373,0
|
|
20230816,095900,28245980,1373,1373,1373,1373,0
|
|
20230816,095800,28245980,1373,1373,1373,1373,0
|
|
20230816,095700,28245980,1373,1373,1373,1373,0
|
|
20230816,095600,28245980,1373,1373,1373,1373,0
|
|
20230816,095500,28245980,1373,1372,1373,1372,1500
|
|
20230816,095400,26186993,1372,1372,1372,1372,1
|
|
20230816,095300,26185621,1370,1370,1370,1370,2216
|
|
20230816,095200,23149701,1371,1373,1373,1371,741
|
|
20230816,095100,22133137,1373,1373,1373,1373,0
|
|
20230816,095000,22133137,1373,1373,1373,1373,0
|
|
20230816,094900,22133137,1373,1373,1373,1373,0
|
|
20230816,094800,22133137,1373,1373,1373,1373,0
|
|
20230816,094700,22133137,1373,1373,1373,1373,200
|
|
20230816,094600,21858537,1380,1380,1380,1380,0
|
|
20230816,094500,21858537,1380,1380,1380,1380,1
|
|
20230816,094400,21857157,1374,1374,1374,1374,0
|
|
20230816,094300,21857157,1374,1374,1374,1374,1
|
|
20230816,094200,21855783,1375,1377,1377,1375,492
|
|
20230816,094100,21179276,1384,1384,1384,1384,1
|
|
20230816,094000,21177892,1376,1376,1376,1376,0
|
|
20230816,093900,21177892,1376,1376,1376,1376,0
|
|
20230816,093800,21177892,1376,1376,1376,1376,1
|
|
20230816,093700,21176516,1384,1384,1384,1384,10
|
|
20230816,093600,21162676,1384,1384,1384,1384,3
|
|
20230816,093500,21158524,1376,1376,1376,1376,0
|
|
20230816,093400,21158524,1376,1376,1376,1375,2897
|
|
20230816,093300,17173449,1386,1386,1386,1386,0
|
|
20230816,093200,17173449,1386,1383,1386,1376,2543
|
|
20230816,093100,13673758,1386,1386,1386,1386,1
|
|
20230816,093000,13672372,1377,1380,1380,1377,238
|
|
20230816,092900,13344252,1381,1381,1381,1381,369
|
|
20230816,092800,12834663,1384,1384,1384,1384,0
|
|
20230816,092700,12834663,1384,1381,1384,1381,1073
|
|
20230816,092600,11350807,1381,1380,1381,1380,92
|
|
20230816,092500,11223839,1380,1378,1380,1378,5
|
|
20230816,092400,11216945,1380,1380,1380,1380,2
|
|
20230816,092300,11214185,1382,1382,1382,1382,100
|
|
20230816,092200,11075985,1382,1382,1382,1382,0
|
|
20230816,092100,11075985,1382,1383,1383,1382,178
|
|
20230816,092000,10829969,1384,1384,1384,1384,0
|
|
20230816,091900,10829969,1384,1384,1384,1384,0
|
|
20230816,091800,10829969,1384,1384,1384,1384,0
|
|
20230816,091700,10829969,1384,1384,1384,1384,1
|
|
20230816,091600,10828585,1384,1377,1384,1376,1025
|
|
20230816,091500,9417374,1388,1388,1388,1388,0
|
|
20230816,091400,9417374,1388,1382,1389,1382,211
|
|
20230816,091300,9124748,1388,1388,1388,1388,0
|
|
20230816,091200,9124748,1388,1377,1388,1377,131
|
|
20230816,091100,8944087,1377,1377,1377,1377,435
|
|
20230816,091000,8345092,1375,1377,1377,1375,716
|
|
20230816,090900,7359962,1377,1390,1390,1377,201
|
|
20230816,090800,7080585,1390,1390,1390,1390,47
|
|
20230816,090700,7015255,1375,1395,1395,1375,1191
|
|
20230816,090600,5371745,1379,1377,1379,1377,150
|
|
20230816,090500,5164946,1378,1378,1378,1378,0
|
|
20230816,090400,5164946,1378,1378,1378,1378,1
|
|
20230816,090300,5163568,1370,1370,1370,1370,1000
|
|
20230816,090200,3793568,1378,1378,1378,1378,0
|
|
20230816,090100,3793568,1378,1378,1378,1378,52
|
|
20230816,090000,3721912,1370,1379,1379,1370,2699
|