617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191400,223572488,1696,1696,1696,1696,457
|
|
20230817,191300,223572488,1696,1696,1696,1696,0
|
|
20230817,191200,223572488,1696,1696,1696,1696,0
|
|
20230817,191100,223572488,1696,1696,1696,1696,0
|
|
20230817,191000,223572488,1696,1696,1696,1696,0
|
|
20230817,190900,223572488,1696,1696,1696,1696,0
|
|
20230817,190800,223572488,1696,1696,1696,1696,0
|
|
20230817,190700,223572488,1696,1696,1696,1696,0
|
|
20230817,190600,223572488,1696,1696,1696,1696,0
|
|
20230817,190500,223572488,1696,1696,1696,1696,0
|
|
20230817,190400,223572488,1696,1696,1696,1696,0
|
|
20230817,190300,223572488,1696,1696,1696,1696,0
|
|
20230817,190200,223572488,1696,1696,1696,1696,0
|
|
20230817,190100,223572488,1696,1696,1696,1696,0
|
|
20230817,190000,223572488,1696,1696,1696,1696,0
|
|
20230817,185900,223572488,1696,1696,1696,1696,0
|
|
20230817,185800,223572488,1696,1696,1696,1696,0
|
|
20230817,185700,223572488,1696,1696,1696,1696,0
|
|
20230817,185600,223572488,1696,1696,1696,1696,0
|
|
20230817,185500,223572488,1696,1696,1696,1696,0
|
|
20230817,185400,223572488,1696,1696,1696,1696,0
|
|
20230817,185300,223572488,1696,1696,1696,1696,0
|
|
20230817,185200,223572488,1696,1696,1696,1696,0
|
|
20230817,185100,223572488,1696,1696,1696,1696,0
|
|
20230817,185000,223572488,1696,1696,1696,1696,0
|
|
20230817,184900,223572488,1696,1696,1696,1696,0
|
|
20230817,184800,223572488,1696,1696,1696,1696,0
|
|
20230817,184700,223572488,1696,1696,1696,1696,0
|
|
20230817,184600,223572488,1696,1696,1696,1696,0
|
|
20230817,184500,223572488,1696,1696,1696,1696,0
|
|
20230817,184400,223572488,1696,1696,1696,1696,457
|
|
20230817,184300,223572488,1696,1696,1696,1696,0
|
|
20230817,184200,223572488,1696,1696,1696,1696,0
|
|
20230817,184100,223572488,1696,1696,1696,1696,0
|
|
20230817,184000,223572488,1696,1696,1696,1696,0
|
|
20230817,183900,223572488,1696,1696,1696,1696,0
|
|
20230817,183800,223572488,1696,1696,1696,1696,0
|
|
20230817,183700,223572488,1696,1696,1696,1696,0
|
|
20230817,183600,223572488,1696,1696,1696,1696,0
|
|
20230817,183500,223572488,1696,1696,1696,1696,0
|
|
20230817,183400,223572488,1696,1696,1696,1696,0
|
|
20230817,183300,223572488,1696,1696,1696,1696,0
|
|
20230817,183200,223572488,1696,1696,1696,1696,0
|
|
20230817,183100,223572488,1696,1696,1696,1696,0
|
|
20230817,183000,223572488,1696,1696,1696,1696,0
|
|
20230817,182900,223572488,1696,1696,1696,1696,0
|
|
20230817,182800,223572488,1696,1696,1696,1696,0
|
|
20230817,182700,223572488,1696,1696,1696,1696,0
|
|
20230817,182600,223572488,1696,1696,1696,1696,0
|
|
20230817,182500,223572488,1696,1696,1696,1696,0
|
|
20230817,182400,223572488,1696,1696,1696,1696,0
|
|
20230817,182300,223572488,1696,1696,1696,1696,0
|
|
20230817,182200,223572488,1696,1696,1696,1696,0
|
|
20230817,182100,223572488,1696,1696,1696,1696,0
|
|
20230817,182000,223572488,1696,1696,1696,1696,0
|
|
20230817,181900,223572488,1696,1696,1696,1696,0
|
|
20230817,181800,223572488,1696,1696,1696,1696,0
|
|
20230817,181700,223572488,1696,1696,1696,1696,0
|
|
20230817,181600,223572488,1696,1696,1696,1696,0
|
|
20230817,181500,223572488,1696,1696,1696,1696,0
|
|
20230817,181400,223572488,1696,1696,1696,1696,457
|
|
20230817,181300,223572488,1696,1696,1696,1696,0
|
|
20230817,181200,223572488,1696,1696,1696,1696,0
|
|
20230817,181100,223572488,1696,1696,1696,1696,0
|
|
20230817,181000,223572488,1696,1696,1696,1696,0
|
|
20230817,180900,223572488,1696,1696,1696,1696,0
|
|
20230817,180800,223572488,1696,1696,1696,1696,0
|
|
20230817,180700,223572488,1696,1696,1696,1696,0
|
|
20230817,180600,223572488,1696,1696,1696,1696,0
|
|
20230817,180500,223572488,1696,1696,1696,1696,0
|
|
20230817,180400,223572488,1696,1696,1696,1696,0
|
|
20230817,180300,223572488,1696,1696,1696,1696,0
|
|
20230817,180200,223572488,1696,1696,1696,1696,0
|
|
20230817,180100,223572488,1696,1696,1696,1696,0
|
|
20230817,180000,223572488,1696,1696,1696,1696,0
|
|
20230817,175900,223572488,1696,1696,1696,1696,0
|
|
20230817,175800,223572488,1696,1696,1696,1696,0
|
|
20230817,175700,223572488,1696,1696,1696,1696,0
|
|
20230817,175600,223572488,1696,1696,1696,1696,0
|
|
20230817,175500,223572488,1696,1696,1696,1696,0
|
|
20230817,175400,223572488,1696,1696,1696,1696,0
|
|
20230817,175300,223572488,1696,1696,1696,1696,0
|
|
20230817,175200,223572488,1696,1696,1696,1696,0
|
|
20230817,175100,223572488,1696,1696,1696,1696,0
|
|
20230817,175000,223572488,1696,1696,1696,1696,0
|
|
20230817,174900,223572488,1696,1696,1696,1696,0
|
|
20230817,174800,223572488,1696,1696,1696,1696,0
|
|
20230817,174700,223572488,1696,1696,1696,1696,0
|
|
20230817,174600,223572488,1696,1696,1696,1696,0
|
|
20230817,174500,223572488,1696,1696,1696,1696,0
|
|
20230817,174400,223572488,1696,1696,1696,1696,457
|
|
20230817,174300,223572488,1696,1696,1696,1696,0
|
|
20230817,174200,223572488,1696,1696,1696,1696,0
|
|
20230817,174100,223572488,1696,1696,1696,1696,0
|
|
20230817,174000,223572488,1696,1696,1696,1696,0
|
|
20230817,173900,223572488,1696,1696,1696,1696,0
|
|
20230817,173800,223572488,1696,1696,1696,1696,0
|
|
20230817,173700,223572488,1696,1696,1696,1696,0
|
|
20230817,173600,223572488,1696,1696,1696,1696,0
|
|
20230817,173500,223572488,1696,1696,1696,1696,0
|
|
20230817,173400,223572488,1696,1696,1696,1696,0
|
|
20230817,173300,223572488,1696,1696,1696,1696,0
|
|
20230817,173200,223572488,1696,1696,1696,1696,0
|
|
20230817,173100,223572488,1696,1696,1696,1696,0
|
|
20230817,173000,223572488,1696,1696,1696,1696,0
|
|
20230817,172900,223572488,1696,1696,1696,1696,0
|
|
20230817,172800,223572488,1696,1696,1696,1696,0
|
|
20230817,172700,223572488,1696,1696,1696,1696,0
|
|
20230817,172600,223572488,1696,1696,1696,1696,0
|
|
20230817,172500,223572488,1696,1696,1696,1696,0
|
|
20230817,172400,223572488,1696,1696,1696,1696,0
|
|
20230817,172300,223572488,1696,1696,1696,1696,0
|
|
20230817,172200,223572488,1696,1696,1696,1696,0
|
|
20230817,172100,223572488,1696,1696,1696,1696,0
|
|
20230817,172000,223572488,1696,1696,1696,1696,0
|
|
20230817,171900,223572488,1696,1696,1696,1696,0
|
|
20230817,171800,223572488,1696,1696,1696,1696,0
|
|
20230817,171700,223572488,1696,1696,1696,1696,0
|
|
20230817,171600,223572488,1696,1696,1696,1696,0
|
|
20230817,171500,223572488,1696,1696,1696,1696,0
|
|
20230817,171400,223572488,1696,1696,1696,1696,457
|
|
20230817,171300,223572488,1696,1696,1696,1696,0
|
|
20230817,171200,223572488,1696,1696,1696,1696,0
|
|
20230817,171100,223572488,1696,1696,1696,1696,0
|
|
20230817,171000,223572488,1696,1696,1696,1696,0
|
|
20230817,170900,223572488,1696,1696,1696,1696,0
|
|
20230817,170800,223572488,1696,1696,1696,1696,0
|
|
20230817,170700,223572488,1696,1696,1696,1696,0
|
|
20230817,170600,223572488,1696,1696,1696,1696,0
|
|
20230817,170500,223572488,1696,1696,1696,1696,0
|
|
20230817,170400,223572488,1696,1696,1696,1696,0
|
|
20230817,170300,223572488,1696,1696,1696,1696,0
|
|
20230817,170200,223572488,1696,1696,1696,1696,0
|
|
20230817,170100,223572488,1696,1696,1696,1696,0
|
|
20230817,170000,223572488,1696,1696,1696,1696,0
|
|
20230817,165900,223572488,1696,1696,1696,1696,0
|
|
20230817,165800,223572488,1696,1696,1696,1696,0
|
|
20230817,165700,223572488,1696,1696,1696,1696,0
|
|
20230817,165600,223572488,1696,1696,1696,1696,0
|
|
20230817,165500,223572488,1696,1696,1696,1696,0
|
|
20230817,165400,223572488,1696,1696,1696,1696,0
|
|
20230817,165300,223572488,1696,1696,1696,1696,0
|
|
20230817,165200,223572488,1696,1696,1696,1696,0
|
|
20230817,165100,223572488,1696,1696,1696,1696,0
|
|
20230817,165000,223572488,1696,1696,1696,1696,0
|
|
20230817,164900,223572488,1696,1696,1696,1696,0
|
|
20230817,164800,223572488,1696,1696,1696,1696,0
|
|
20230817,164700,223572488,1696,1696,1696,1696,0
|
|
20230817,164600,223572488,1696,1696,1696,1696,0
|
|
20230817,164500,223572488,1696,1696,1696,1696,0
|
|
20230817,164400,223572488,1696,1696,1696,1696,457
|
|
20230817,164300,223572488,1696,1696,1696,1696,0
|
|
20230817,164200,223572488,1696,1696,1696,1696,0
|
|
20230817,164100,223572488,1696,1696,1696,1696,0
|
|
20230817,164000,223572488,1696,1696,1696,1696,0
|
|
20230817,163900,223572488,1696,1696,1696,1696,0
|
|
20230817,163800,223572488,1696,1696,1696,1696,0
|
|
20230817,163700,223572488,1696,1696,1696,1696,0
|
|
20230817,163600,223572488,1696,1696,1696,1696,0
|
|
20230817,163500,223572488,1696,1696,1696,1696,0
|
|
20230817,163400,223572488,1696,1696,1696,1696,0
|
|
20230817,163300,223572488,1696,1696,1696,1696,0
|
|
20230817,163200,223572488,1696,1696,1696,1696,0
|
|
20230817,163100,223572488,1696,1696,1696,1696,0
|
|
20230817,163000,223572488,1696,1696,1696,1696,0
|
|
20230817,162900,223572488,1696,1696,1696,1696,0
|
|
20230817,162800,223572488,1696,1696,1696,1696,0
|
|
20230817,162700,223572488,1696,1696,1696,1696,0
|
|
20230817,162600,223572488,1696,1696,1696,1696,0
|
|
20230817,162500,223572488,1696,1696,1696,1696,0
|
|
20230817,162400,223572488,1696,1696,1696,1696,0
|
|
20230817,162300,223572488,1696,1696,1696,1696,0
|
|
20230817,162200,223572488,1696,1696,1696,1696,0
|
|
20230817,162100,223572488,1696,1696,1696,1696,0
|
|
20230817,162000,223572488,1696,1696,1696,1696,0
|
|
20230817,161900,223572488,1696,1696,1696,1696,0
|
|
20230817,161800,223572488,1696,1696,1696,1696,0
|
|
20230817,161700,223572488,1696,1696,1696,1696,0
|
|
20230817,161600,223572488,1696,1696,1696,1696,0
|
|
20230817,161500,223572488,1696,1696,1696,1696,0
|
|
20230817,161400,223572488,1696,1696,1696,1696,457
|
|
20230817,161300,223572488,1696,1696,1696,1696,0
|
|
20230817,161200,223572488,1696,1696,1696,1696,0
|
|
20230817,161100,223572488,1696,1696,1696,1696,0
|
|
20230817,161000,223572488,1696,1696,1696,1696,0
|
|
20230817,160900,223572488,1696,1696,1696,1696,0
|
|
20230817,160800,223572488,1696,1696,1696,1696,0
|
|
20230817,160700,223572488,1696,1696,1696,1696,0
|
|
20230817,160600,223572488,1696,1696,1696,1696,0
|
|
20230817,160500,223572488,1696,1696,1696,1696,0
|
|
20230817,160400,223572488,1696,1696,1696,1696,0
|
|
20230817,160300,223572488,1696,1696,1696,1696,0
|
|
20230817,160200,223572488,1696,1696,1696,1696,0
|
|
20230817,160100,223572488,1696,1696,1696,1696,0
|
|
20230817,160000,223572488,1696,1696,1696,1696,0
|
|
20230817,155900,223572488,1696,1696,1696,1696,0
|
|
20230817,155800,223572488,1696,1696,1696,1696,0
|
|
20230817,155700,223572488,1696,1696,1696,1696,0
|
|
20230817,155600,223572488,1696,1696,1696,1696,0
|
|
20230817,155500,223572488,1696,1696,1696,1696,0
|
|
20230817,155400,223572488,1696,1696,1696,1696,0
|
|
20230817,155300,223572488,1696,1696,1696,1696,0
|
|
20230817,155200,223572488,1696,1696,1696,1696,0
|
|
20230817,155100,223572488,1696,1696,1696,1696,0
|
|
20230817,155000,223572488,1696,1696,1696,1696,0
|
|
20230817,154900,223572488,1696,1696,1696,1696,0
|
|
20230817,154800,223572488,1696,1696,1696,1696,0
|
|
20230817,154700,223572488,1696,1696,1696,1696,0
|
|
20230817,154600,223572488,1696,1696,1696,1696,0
|
|
20230817,154500,223572488,1696,1696,1696,1696,0
|
|
20230817,154400,223572488,1696,1696,1696,1696,457
|
|
20230817,154300,223572488,1696,1696,1696,1696,0
|
|
20230817,154200,223572488,1696,1696,1696,1696,0
|
|
20230817,154100,223572488,1696,1696,1696,1696,0
|
|
20230817,154000,223572488,1696,1696,1696,1696,0
|
|
20230817,153900,223572488,1696,1696,1696,1696,0
|
|
20230817,153800,223572488,1696,1696,1696,1696,0
|
|
20230817,153700,223572488,1696,1696,1696,1696,0
|
|
20230817,153600,223572488,1696,1696,1696,1696,0
|
|
20230817,153500,223572488,1696,1696,1696,1696,0
|
|
20230817,153400,223572488,1696,1696,1696,1696,0
|
|
20230817,153300,223572488,1696,1696,1696,1696,0
|
|
20230817,153200,223572488,1696,1696,1696,1696,0
|
|
20230817,153100,223572488,1696,1696,1696,1696,0
|
|
20230817,153000,223572488,1696,1696,1696,1696,457
|
|
20230817,152900,222797416,1697,1697,1697,1697,0
|
|
20230817,152800,222797416,1697,1697,1697,1697,0
|
|
20230817,152700,222797416,1697,1697,1697,1697,0
|
|
20230817,152600,222797416,1697,1697,1697,1697,0
|
|
20230817,152500,222797416,1697,1697,1697,1697,0
|
|
20230817,152400,222797416,1697,1697,1697,1697,0
|
|
20230817,152300,222797416,1697,1697,1697,1697,0
|
|
20230817,152200,222797416,1697,1697,1697,1697,0
|
|
20230817,152100,222797416,1697,1697,1697,1697,0
|
|
20230817,152000,222797416,1697,1697,1697,1697,0
|
|
20230817,151900,222797416,1697,1697,1697,1697,1
|
|
20230817,151800,222795719,1688,1688,1688,1688,0
|
|
20230817,151700,222795719,1688,1691,1691,1688,5
|
|
20230817,151600,222787267,1691,1697,1697,1691,7
|
|
20230817,151500,222775424,1687,1687,1687,1687,0
|
|
20230817,151400,222775424,1687,1687,1687,1687,0
|
|
20230817,151300,222775424,1687,1687,1687,1687,0
|
|
20230817,151200,222775424,1687,1687,1687,1687,0
|
|
20230817,151100,222775424,1687,1687,1687,1687,0
|
|
20230817,151000,222775424,1687,1687,1687,1687,0
|
|
20230817,150900,222775424,1687,1689,1689,1686,2161
|
|
20230817,150800,219128669,1689,1689,1689,1689,0
|
|
20230817,150700,219128669,1689,1689,1689,1689,1483
|
|
20230817,150600,216623882,1689,1689,1689,1689,0
|
|
20230817,150500,216623882,1689,1698,1698,1689,11
|
|
20230817,150400,216605213,1698,1698,1698,1698,0
|
|
20230817,150300,216605213,1698,1698,1698,1698,100
|
|
20230817,150200,216435413,1698,1698,1698,1698,0
|
|
20230817,150100,216435413,1698,1698,1698,1698,0
|
|
20230817,150000,216435413,1698,1698,1698,1698,1
|
|
20230817,145900,216433715,1689,1689,1689,1689,0
|
|
20230817,145800,216433715,1689,1689,1689,1689,0
|
|
20230817,145700,216433715,1689,1689,1689,1689,0
|
|
20230817,145600,216433715,1689,1690,1690,1689,2
|
|
20230817,145500,216430336,1688,1688,1688,1688,0
|
|
20230817,145400,216430336,1688,1688,1688,1688,0
|
|
20230817,145300,216430336,1688,1688,1688,1688,0
|
|
20230817,145200,216430336,1688,1688,1688,1688,0
|
|
20230817,145100,216430336,1688,1688,1688,1688,0
|
|
20230817,145000,216430336,1688,1688,1688,1688,0
|
|
20230817,144900,216430336,1688,1688,1688,1688,0
|
|
20230817,144800,216430336,1688,1688,1688,1688,49
|
|
20230817,144700,216347624,1688,1688,1688,1688,0
|
|
20230817,144600,216347624,1688,1690,1690,1688,130
|
|
20230817,144500,216128164,1688,1696,1696,1688,1741
|
|
20230817,144400,213188133,1696,1695,1696,1695,1707
|
|
20230817,144300,210293161,1690,1690,1690,1690,0
|
|
20230817,144200,210293161,1690,1690,1690,1690,0
|
|
20230817,144100,210293161,1690,1690,1690,1690,0
|
|
20230817,144000,210293161,1690,1690,1690,1690,0
|
|
20230817,143900,210293161,1690,1690,1690,1690,0
|
|
20230817,143800,210293161,1690,1690,1690,1690,0
|
|
20230817,143700,210293161,1690,1690,1690,1690,0
|
|
20230817,143600,210293161,1690,1690,1690,1690,0
|
|
20230817,143500,210293161,1690,1690,1690,1690,0
|
|
20230817,143400,210293161,1690,1690,1690,1690,0
|
|
20230817,143300,210293161,1690,1690,1690,1690,0
|
|
20230817,143200,210293161,1690,1690,1690,1690,0
|
|
20230817,143100,210293161,1690,1690,1690,1690,0
|
|
20230817,143000,210293161,1690,1690,1690,1690,0
|
|
20230817,142900,210293161,1690,1690,1690,1690,1
|
|
20230817,142800,210291471,1699,1699,1699,1699,0
|
|
20230817,142700,210291471,1699,1699,1699,1699,1
|
|
20230817,142600,210289772,1690,1690,1690,1690,0
|
|
20230817,142500,210289772,1690,1690,1690,1690,0
|
|
20230817,142400,210289772,1690,1690,1690,1690,9
|
|
20230817,142300,210274562,1689,1689,1689,1689,0
|
|
20230817,142200,210274562,1689,1689,1689,1689,0
|
|
20230817,142100,210274562,1689,1689,1689,1689,0
|
|
20230817,142000,210274562,1689,1689,1689,1689,0
|
|
20230817,141900,210274562,1689,1689,1689,1689,0
|
|
20230817,141800,210274562,1689,1689,1689,1689,0
|
|
20230817,141700,210274562,1689,1689,1689,1689,0
|
|
20230817,141600,210274562,1689,1689,1689,1689,0
|
|
20230817,141500,210274562,1689,1689,1689,1689,0
|
|
20230817,141400,210274562,1689,1689,1689,1689,0
|
|
20230817,141300,210274562,1689,1689,1689,1689,0
|
|
20230817,141200,210274562,1689,1689,1689,1689,1
|
|
20230817,141100,210272873,1700,1700,1700,1700,1
|
|
20230817,141000,210271173,1689,1689,1689,1689,28
|
|
20230817,140900,210223881,1688,1688,1688,1688,0
|
|
20230817,140800,210223881,1688,1688,1688,1688,0
|
|
20230817,140700,210223881,1688,1688,1688,1688,0
|
|
20230817,140600,210223881,1688,1688,1688,1688,0
|
|
20230817,140500,210223881,1688,1688,1688,1688,0
|
|
20230817,140400,210223881,1688,1688,1688,1688,0
|
|
20230817,140300,210223881,1688,1700,1700,1688,2
|
|
20230817,140200,210220493,1688,1688,1688,1688,30
|
|
20230817,140100,210169853,1688,1688,1688,1688,0
|
|
20230817,140000,210169853,1688,1688,1688,1688,0
|
|
20230817,135900,210169853,1688,1688,1688,1688,0
|
|
20230817,135800,210169853,1688,1688,1688,1688,0
|
|
20230817,135700,210169853,1688,1688,1688,1688,1
|
|
20230817,135600,210168165,1700,1700,1700,1688,3
|
|
20230817,135500,210163077,1688,1688,1688,1688,30
|
|
20230817,135400,210112437,1688,1688,1688,1688,0
|
|
20230817,135300,210112437,1688,1689,1689,1688,2
|
|
20230817,135200,210109060,1689,1689,1689,1689,0
|
|
20230817,135100,210109060,1689,1689,1689,1689,5
|
|
20230817,135000,210100615,1691,1688,1691,1688,351
|
|
20230817,134900,209507077,1690,1688,1690,1688,2035
|
|
20230817,134800,206067929,1691,1691,1691,1691,150
|
|
20230817,134700,205814279,1691,1691,1691,1691,0
|
|
20230817,134600,205814279,1691,1691,1691,1691,30
|
|
20230817,134500,205763549,1691,1691,1691,1691,0
|
|
20230817,134400,205763549,1691,1691,1691,1691,0
|
|
20230817,134300,205763549,1691,1691,1691,1691,0
|
|
20230817,134200,205763549,1691,1691,1691,1691,0
|
|
20230817,134100,205763549,1691,1691,1691,1691,1
|
|
20230817,134000,205761858,1700,1700,1700,1700,0
|
|
20230817,133900,205761858,1700,1700,1700,1700,1
|
|
20230817,133800,205760158,1691,1691,1691,1691,0
|
|
20230817,133700,205760158,1691,1691,1691,1691,0
|
|
20230817,133600,205760158,1691,1691,1691,1691,0
|
|
20230817,133500,205760158,1691,1691,1691,1691,0
|
|
20230817,133400,205760158,1691,1699,1700,1691,59
|
|
20230817,133300,205659924,1687,1687,1687,1687,0
|
|
20230817,133200,205659924,1687,1691,1691,1687,3
|
|
20230817,133100,205654855,1691,1697,1700,1691,41
|
|
20230817,133000,205585209,1696,1696,1696,1696,1
|
|
20230817,132900,205583513,1685,1685,1685,1685,0
|
|
20230817,132800,205583513,1685,1685,1685,1685,0
|
|
20230817,132700,205583513,1685,1685,1685,1685,0
|
|
20230817,132600,205583513,1685,1685,1685,1685,0
|
|
20230817,132500,205583513,1685,1685,1685,1685,0
|
|
20230817,132400,205583513,1685,1685,1685,1685,0
|
|
20230817,132300,205583513,1685,1685,1685,1685,0
|
|
20230817,132200,205583513,1685,1685,1685,1685,0
|
|
20230817,132100,205583513,1685,1685,1685,1685,0
|
|
20230817,132000,205583513,1685,1685,1685,1685,0
|
|
20230817,131900,205583513,1685,1685,1685,1685,0
|
|
20230817,131800,205583513,1685,1685,1685,1685,0
|
|
20230817,131700,205583513,1685,1685,1685,1685,0
|
|
20230817,131600,205583513,1685,1686,1686,1685,59
|
|
20230817,131500,205484046,1686,1686,1686,1686,0
|
|
20230817,131400,205484046,1686,1686,1686,1686,0
|
|
20230817,131300,205484046,1686,1686,1686,1686,0
|
|
20230817,131200,205484046,1686,1686,1686,1686,0
|
|
20230817,131100,205484046,1686,1686,1686,1686,0
|
|
20230817,131000,205484046,1686,1686,1686,1686,0
|
|
20230817,130900,205484046,1686,1686,1686,1686,0
|
|
20230817,130800,205484046,1686,1686,1686,1686,0
|
|
20230817,130700,205484046,1686,1686,1686,1686,0
|
|
20230817,130600,205484046,1686,1686,1686,1686,0
|
|
20230817,130500,205484046,1686,1686,1686,1686,0
|
|
20230817,130400,205484046,1686,1686,1686,1686,0
|
|
20230817,130300,205484046,1686,1686,1686,1686,0
|
|
20230817,130200,205484046,1686,1686,1686,1686,0
|
|
20230817,130100,205484046,1686,1686,1686,1686,0
|
|
20230817,130000,205484046,1686,1686,1686,1686,0
|
|
20230817,125900,205484046,1686,1686,1686,1686,0
|
|
20230817,125800,205484046,1686,1686,1686,1686,0
|
|
20230817,125700,205484046,1686,1686,1686,1686,0
|
|
20230817,125600,205484046,1686,1686,1686,1686,1
|
|
20230817,125500,205482360,1686,1690,1690,1686,40
|
|
20230817,125400,205414867,1690,1690,1690,1690,0
|
|
20230817,125300,205414867,1690,1690,1690,1690,0
|
|
20230817,125200,205414867,1690,1690,1690,1690,0
|
|
20230817,125100,205414867,1690,1690,1690,1690,0
|
|
20230817,125000,205414867,1690,1690,1690,1690,0
|
|
20230817,124900,205414867,1690,1690,1690,1690,0
|
|
20230817,124800,205414867,1690,1690,1690,1690,0
|
|
20230817,124700,205414867,1690,1690,1690,1690,0
|
|
20230817,124600,205414867,1690,1690,1690,1690,0
|
|
20230817,124500,205414867,1690,1690,1690,1690,0
|
|
20230817,124400,205414867,1690,1692,1692,1690,10
|
|
20230817,124300,205397954,1692,1692,1692,1692,0
|
|
20230817,124200,205397954,1692,1692,1692,1692,0
|
|
20230817,124100,205397954,1692,1692,1692,1692,0
|
|
20230817,124000,205397954,1692,1692,1692,1692,0
|
|
20230817,123900,205397954,1692,1692,1692,1692,0
|
|
20230817,123800,205397954,1692,1692,1692,1692,0
|
|
20230817,123700,205397954,1692,1692,1692,1692,0
|
|
20230817,123600,205397954,1692,1692,1692,1692,0
|
|
20230817,123500,205397954,1692,1692,1692,1692,0
|
|
20230817,123400,205397954,1692,1692,1692,1692,1
|
|
20230817,123300,205396262,1703,1703,1703,1703,0
|
|
20230817,123200,205396262,1703,1694,1704,1694,1105
|
|
20230817,123100,203516848,1694,1694,1694,1694,0
|
|
20230817,123000,203516848,1694,1694,1694,1694,0
|
|
20230817,122900,203516848,1694,1694,1694,1694,0
|
|
20230817,122800,203516848,1694,1694,1694,1694,0
|
|
20230817,122700,203516848,1694,1694,1694,1694,23
|
|
20230817,122600,203477886,1686,1686,1686,1686,0
|
|
20230817,122500,203477886,1686,1686,1686,1686,1
|
|
20230817,122400,203476200,1687,1687,1687,1687,0
|
|
20230817,122300,203476200,1687,1687,1687,1687,25
|
|
20230817,122200,203434025,1694,1687,1694,1687,31
|
|
20230817,122100,203381714,1688,1688,1688,1688,0
|
|
20230817,122000,203381714,1688,1688,1688,1688,250
|
|
20230817,121900,202959714,1694,1694,1694,1694,39
|
|
20230817,121800,202893648,1688,1688,1688,1688,0
|
|
20230817,121700,202893648,1688,1688,1688,1688,0
|
|
20230817,121600,202893648,1688,1688,1688,1688,0
|
|
20230817,121500,202893648,1688,1688,1688,1688,498
|
|
20230817,121400,202053024,1694,1694,1694,1694,0
|
|
20230817,121300,202053024,1694,1694,1694,1694,0
|
|
20230817,121200,202053024,1694,1694,1694,1694,0
|
|
20230817,121100,202053024,1694,1694,1694,1694,0
|
|
20230817,121000,202053024,1694,1694,1694,1694,0
|
|
20230817,120900,202053024,1694,1694,1694,1694,0
|
|
20230817,120800,202053024,1694,1694,1694,1694,1
|
|
20230817,120700,202051330,1687,1687,1687,1687,6
|
|
20230817,120600,202041208,1694,1694,1694,1694,0
|
|
20230817,120500,202041208,1694,1694,1694,1694,0
|
|
20230817,120400,202041208,1694,1694,1694,1694,0
|
|
20230817,120300,202041208,1694,1694,1694,1694,0
|
|
20230817,120200,202041208,1694,1694,1694,1694,0
|
|
20230817,120100,202041208,1694,1694,1694,1694,0
|
|
20230817,120000,202041208,1694,1694,1694,1694,0
|
|
20230817,115900,202041208,1694,1694,1694,1694,0
|
|
20230817,115800,202041208,1694,1694,1694,1694,1
|
|
20230817,115700,202039514,1694,1694,1694,1694,0
|
|
20230817,115600,202039514,1694,1694,1694,1694,0
|
|
20230817,115500,202039514,1694,1694,1694,1694,0
|
|
20230817,115400,202039514,1694,1694,1694,1694,0
|
|
20230817,115300,202039514,1694,1694,1694,1694,0
|
|
20230817,115200,202039514,1694,1694,1694,1694,0
|
|
20230817,115100,202039514,1694,1694,1694,1694,1
|
|
20230817,115000,202037820,1695,1695,1695,1695,448
|
|
20230817,114900,201278460,1696,1696,1696,1696,1
|
|
20230817,114800,201276764,1693,1693,1693,1693,0
|
|
20230817,114700,201276764,1693,1693,1693,1693,1
|
|
20230817,114600,201275071,1694,1694,1694,1694,1
|
|
20230817,114500,201273377,1686,1686,1696,1685,450
|
|
20230817,114400,200514668,1698,1690,1699,1686,396
|
|
20230817,114300,199846213,1689,1680,1689,1680,62
|
|
20230817,114200,199741882,1676,1676,1676,1676,0
|
|
20230817,114100,199741882,1676,1676,1676,1676,0
|
|
20230817,114000,199741882,1676,1676,1676,1676,0
|
|
20230817,113900,199741882,1676,1676,1676,1676,0
|
|
20230817,113800,199741882,1676,1676,1676,1676,0
|
|
20230817,113700,199741882,1676,1676,1676,1676,172
|
|
20230817,113600,199453610,1676,1676,1676,1676,0
|
|
20230817,113500,199453610,1676,1676,1676,1676,228
|
|
20230817,113400,199071482,1679,1677,1679,1677,28
|
|
20230817,113300,199024481,1676,1676,1676,1676,0
|
|
20230817,113200,199024481,1676,1674,1676,1674,506
|
|
20230817,113100,198177428,1671,1671,1671,1671,0
|
|
20230817,113000,198177428,1671,1671,1671,1671,0
|
|
20230817,112900,198177428,1671,1671,1671,1671,0
|
|
20230817,112800,198177428,1671,1671,1671,1671,29
|
|
20230817,112700,198128969,1674,1674,1674,1674,0
|
|
20230817,112600,198128969,1674,1674,1674,1674,0
|
|
20230817,112500,198128969,1674,1674,1674,1674,4
|
|
20230817,112400,198122273,1673,1673,1673,1673,0
|
|
20230817,112300,198122273,1673,1673,1673,1673,0
|
|
20230817,112200,198122273,1673,1673,1673,1673,0
|
|
20230817,112100,198122273,1673,1673,1673,1673,0
|
|
20230817,112000,198122273,1673,1672,1673,1672,6
|
|
20230817,111900,198112238,1669,1669,1669,1669,0
|
|
20230817,111800,198112238,1669,1669,1669,1669,0
|
|
20230817,111700,198112238,1669,1669,1669,1669,0
|
|
20230817,111600,198112238,1669,1669,1669,1669,0
|
|
20230817,111500,198112238,1669,1669,1669,1669,11
|
|
20230817,111400,198093879,1671,1671,1671,1671,0
|
|
20230817,111300,198093879,1671,1671,1671,1671,0
|
|
20230817,111200,198093879,1671,1671,1671,1671,0
|
|
20230817,111100,198093879,1671,1671,1671,1671,0
|
|
20230817,111000,198093879,1671,1671,1671,1671,0
|
|
20230817,110900,198093879,1671,1671,1671,1671,0
|
|
20230817,110800,198093879,1671,1671,1671,1671,0
|
|
20230817,110700,198093879,1671,1671,1671,1671,0
|
|
20230817,110600,198093879,1671,1671,1671,1671,0
|
|
20230817,110500,198093879,1671,1668,1671,1668,151
|
|
20230817,110400,197841996,1668,1668,1668,1668,0
|
|
20230817,110300,197841996,1668,1668,1668,1668,0
|
|
20230817,110200,197841996,1668,1668,1668,1668,0
|
|
20230817,110100,197841996,1668,1668,1668,1668,0
|
|
20230817,110000,197841996,1668,1668,1668,1668,0
|
|
20230817,105900,197841996,1668,1668,1668,1668,0
|
|
20230817,105800,197841996,1668,1668,1668,1668,0
|
|
20230817,105700,197841996,1668,1668,1668,1668,0
|
|
20230817,105600,197841996,1668,1668,1668,1668,0
|
|
20230817,105500,197841996,1668,1668,1668,1668,64
|
|
20230817,105400,197735244,1668,1668,1668,1668,156
|
|
20230817,105300,197475036,1662,1668,1668,1660,907
|
|
20230817,105200,195962174,1668,1668,1668,1668,1555
|
|
20230817,105100,193368434,1656,1656,1656,1656,0
|
|
20230817,105000,193368434,1656,1656,1656,1656,1
|
|
20230817,104900,193366778,1662,1662,1662,1662,1919
|
|
20230817,104800,190177400,1656,1656,1656,1656,1
|
|
20230817,104700,190175744,1662,1659,1663,1659,2018
|
|
20230817,104600,186820083,1660,1660,1660,1660,719
|
|
20230817,104500,185626543,1654,1660,1660,1654,2
|
|
20230817,104400,185623229,1652,1652,1652,1652,0
|
|
20230817,104300,185623229,1652,1652,1652,1652,0
|
|
20230817,104200,185623229,1652,1652,1652,1652,15
|
|
20230817,104100,185598449,1652,1657,1657,1651,3002
|
|
20230817,104000,180638111,1657,1656,1657,1656,1175
|
|
20230817,103900,178691386,1655,1656,1656,1655,1134
|
|
20230817,103800,176814207,1656,1656,1656,1656,0
|
|
20230817,103700,176814207,1656,1656,1656,1656,0
|
|
20230817,103600,176814207,1656,1656,1656,1656,0
|
|
20230817,103500,176814207,1656,1656,1656,1656,0
|
|
20230817,103400,176814207,1656,1656,1656,1656,29
|
|
20230817,103300,176766183,1655,1660,1661,1655,2289
|
|
20230817,103200,172972925,1660,1659,1660,1659,2001
|
|
20230817,103100,169651266,1660,1660,1660,1660,0
|
|
20230817,103000,169651266,1660,1662,1662,1660,634
|
|
20230817,102900,168598824,1660,1661,1661,1660,46
|
|
20230817,102800,168522450,1661,1662,1662,1661,5
|
|
20230817,102700,168514141,1665,1665,1665,1665,150
|
|
20230817,102600,168264391,1665,1667,1667,1665,902
|
|
20230817,102500,166760957,1667,1723,1723,1662,11798
|
|
20230817,102400,147111959,1724,1730,1730,1724,32
|
|
20230817,102300,147056692,1726,1660,1744,1660,9182
|
|
20230817,102200,131361785,1660,1662,1662,1660,2000
|
|
20230817,102100,128039671,1661,1661,1661,1661,0
|
|
20230817,102000,128039671,1661,1662,1662,1661,500
|
|
20230817,101900,127209069,1660,1660,1660,1660,0
|
|
20230817,101800,127209069,1660,1660,1660,1660,0
|
|
20230817,101700,127209069,1660,1660,1660,1660,0
|
|
20230817,101600,127209069,1660,1663,1663,1660,1800
|
|
20230817,101500,124218430,1669,1669,1669,1669,0
|
|
20230817,101400,124218430,1669,1667,1669,1667,374
|
|
20230817,101300,123594253,1655,1655,1655,1655,0
|
|
20230817,101200,123594253,1655,1655,1655,1655,0
|
|
20230817,101100,123594253,1655,1655,1655,1655,0
|
|
20230817,101000,123594253,1655,1655,1655,1655,0
|
|
20230817,100900,123594253,1655,1655,1655,1655,0
|
|
20230817,100800,123594253,1655,1655,1655,1655,0
|
|
20230817,100700,123594253,1655,1667,1667,1655,2
|
|
20230817,100600,123590931,1651,1651,1651,1651,0
|
|
20230817,100500,123590931,1651,1651,1651,1651,0
|
|
20230817,100400,123590931,1651,1651,1651,1651,0
|
|
20230817,100300,123590931,1651,1651,1651,1651,0
|
|
20230817,100200,123590931,1651,1651,1651,1651,0
|
|
20230817,100100,123590931,1651,1651,1651,1651,0
|
|
20230817,100000,123590931,1651,1660,1660,1650,10159
|
|
20230817,095900,106774917,1670,1670,1670,1670,10
|
|
20230817,095800,106758217,1660,1660,1660,1660,16
|
|
20230817,095700,106731657,1660,1660,1660,1660,0
|
|
20230817,095600,106731657,1660,1660,1660,1660,0
|
|
20230817,095500,106731657,1660,1660,1660,1660,0
|
|
20230817,095400,106731657,1660,1660,1660,1660,0
|
|
20230817,095300,106731657,1660,1660,1660,1660,0
|
|
20230817,095200,106731657,1660,1660,1660,1660,0
|
|
20230817,095100,106731657,1660,1663,1663,1660,1600
|
|
20230817,095000,104074053,1672,1672,1672,1672,1
|
|
20230817,094900,104072381,1662,1662,1662,1662,0
|
|
20230817,094800,104072381,1662,1662,1662,1662,0
|
|
20230817,094700,104072381,1662,1662,1662,1662,0
|
|
20230817,094600,104072381,1662,1663,1663,1662,654
|
|
20230817,094500,102985221,1661,1661,1661,1661,0
|
|
20230817,094400,102985221,1661,1661,1661,1661,0
|
|
20230817,094300,102985221,1661,1665,1665,1661,2200
|
|
20230817,094200,99330397,1665,1665,1665,1665,0
|
|
20230817,094100,99330397,1665,1665,1665,1665,0
|
|
20230817,094000,99330397,1665,1665,1665,1665,0
|
|
20230817,093900,99330397,1665,1665,1665,1665,0
|
|
20230817,093800,99330397,1665,1665,1665,1665,0
|
|
20230817,093700,99330397,1665,1665,1665,1665,1
|
|
20230817,093600,99328732,1665,1665,1665,1665,40
|
|
20230817,093500,99262132,1662,1662,1665,1662,12
|
|
20230817,093400,99242158,1665,1665,1665,1665,1
|
|
20230817,093300,99240493,1662,1667,1667,1662,671
|
|
20230817,093200,98122874,1668,1668,1668,1668,0
|
|
20230817,093100,98122874,1668,1672,1672,1668,1789
|
|
20230817,093000,95137102,1670,1672,1672,1670,11
|
|
20230817,092900,95118726,1669,1669,1669,1669,0
|
|
20230817,092800,95118726,1669,1679,1679,1669,10728
|
|
20230817,092700,77106614,1679,1679,1679,1679,0
|
|
20230817,092600,77106614,1679,1679,1679,1679,0
|
|
20230817,092500,77106614,1679,1679,1679,1679,752
|
|
20230817,092400,75844006,1679,1679,1679,1679,1500
|
|
20230817,092300,73325506,1680,1680,1680,1680,100
|
|
20230817,092200,73157506,1679,1680,1680,1679,149
|
|
20230817,092100,72907187,1680,1680,1680,1680,0
|
|
20230817,092000,72907187,1680,1680,1680,1679,159
|
|
20230817,091900,72640068,1679,1679,1679,1679,0
|
|
20230817,091800,72640068,1679,1679,1679,1679,10217
|
|
20230817,091700,55485725,1669,1669,1669,1669,0
|
|
20230817,091600,55485725,1669,1669,1669,1669,58
|
|
20230817,091500,55388923,1669,1670,1670,1669,2
|
|
20230817,091400,55385584,1679,1679,1679,1679,0
|
|
20230817,091300,55385584,1679,1679,1679,1679,17
|
|
20230817,091200,55357041,1679,1679,1679,1679,42
|
|
20230817,091100,55286523,1668,1669,1669,1668,9323
|
|
20230817,091000,39726437,1669,1669,1669,1669,0
|
|
20230817,090900,39726437,1669,1679,1681,1669,2859
|
|
20230817,090800,34949390,1668,1677,1680,1668,784
|
|
20230817,090700,33633828,1680,1674,1680,1674,2585
|
|
20230817,090600,29292518,1675,1672,1676,1672,2501
|
|
20230817,090500,25105499,1672,1670,1676,1670,1096
|
|
20230817,090400,23273351,1670,1667,1670,1667,409
|
|
20230817,090300,22591518,1670,1670,1670,1670,40
|
|
20230817,090200,22524718,1672,1673,1673,1672,129
|
|
20230817,090100,22308930,1673,1673,1673,1673,565
|
|
20230817,090000,21363685,1673,1657,1680,1657,12883
|