699 lines
32 KiB
CSV
699 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203600,77427467,1493,1493,1493,1493,1813
|
|
20230802,203500,77427467,1493,1493,1493,1493,0
|
|
20230802,203400,77427467,1493,1493,1493,1493,0
|
|
20230802,203300,77427467,1493,1493,1493,1493,0
|
|
20230802,203200,77427467,1493,1493,1493,1493,0
|
|
20230802,203100,77427467,1493,1493,1493,1493,0
|
|
20230802,203000,77427467,1493,1493,1493,1493,0
|
|
20230802,202900,77427467,1493,1493,1493,1493,0
|
|
20230802,202800,77427467,1493,1493,1493,1493,0
|
|
20230802,202700,77427467,1493,1493,1493,1493,0
|
|
20230802,202600,77427467,1493,1493,1493,1493,0
|
|
20230802,202500,77427467,1493,1493,1493,1493,0
|
|
20230802,202400,77427467,1493,1493,1493,1493,0
|
|
20230802,202300,77427467,1493,1493,1493,1493,0
|
|
20230802,202200,77427467,1493,1493,1493,1493,0
|
|
20230802,202100,77427467,1493,1493,1493,1493,0
|
|
20230802,202000,77427467,1493,1493,1493,1493,0
|
|
20230802,201900,77427467,1493,1493,1493,1493,0
|
|
20230802,201800,77427467,1493,1493,1493,1493,0
|
|
20230802,201700,77427467,1493,1493,1493,1493,0
|
|
20230802,201600,77427467,1493,1493,1493,1493,0
|
|
20230802,201500,77427467,1493,1493,1493,1493,0
|
|
20230802,201400,77427467,1493,1493,1493,1493,0
|
|
20230802,201300,77427467,1493,1493,1493,1493,0
|
|
20230802,201200,77427467,1493,1493,1493,1493,0
|
|
20230802,201100,77427467,1493,1493,1493,1493,0
|
|
20230802,201000,77427467,1493,1493,1493,1493,0
|
|
20230802,200900,77427467,1493,1493,1493,1493,0
|
|
20230802,200800,77427467,1493,1493,1493,1493,0
|
|
20230802,200700,77427467,1493,1493,1493,1493,0
|
|
20230802,200600,77427467,1493,1493,1493,1493,1813
|
|
20230802,200500,77427467,1493,1493,1493,1493,0
|
|
20230802,200400,77427467,1493,1493,1493,1493,0
|
|
20230802,200300,77427467,1493,1493,1493,1493,0
|
|
20230802,200200,77427467,1493,1493,1493,1493,0
|
|
20230802,200100,77427467,1493,1493,1493,1493,0
|
|
20230802,200000,77427467,1493,1493,1493,1493,0
|
|
20230802,195900,77427467,1493,1493,1493,1493,0
|
|
20230802,195800,77427467,1493,1493,1493,1493,0
|
|
20230802,195700,77427467,1493,1493,1493,1493,0
|
|
20230802,195600,77427467,1493,1493,1493,1493,0
|
|
20230802,195500,77427467,1493,1493,1493,1493,0
|
|
20230802,195400,77427467,1493,1493,1493,1493,0
|
|
20230802,195300,77427467,1493,1493,1493,1493,0
|
|
20230802,195200,77427467,1493,1493,1493,1493,0
|
|
20230802,195100,77427467,1493,1493,1493,1493,0
|
|
20230802,195000,77427467,1493,1493,1493,1493,0
|
|
20230802,194900,77427467,1493,1493,1493,1493,0
|
|
20230802,194800,77427467,1493,1493,1493,1493,0
|
|
20230802,194700,77427467,1493,1493,1493,1493,0
|
|
20230802,194600,77427467,1493,1493,1493,1493,0
|
|
20230802,194500,77427467,1493,1493,1493,1493,0
|
|
20230802,194400,77427467,1493,1493,1493,1493,0
|
|
20230802,194300,77427467,1493,1493,1493,1493,0
|
|
20230802,194200,77427467,1493,1493,1493,1493,0
|
|
20230802,194100,77427467,1493,1493,1493,1493,0
|
|
20230802,194000,77427467,1493,1493,1493,1493,0
|
|
20230802,193900,77427467,1493,1493,1493,1493,0
|
|
20230802,193800,77427467,1493,1493,1493,1493,0
|
|
20230802,193700,77427467,1493,1493,1493,1493,0
|
|
20230802,193600,77427467,1493,1493,1493,1493,1813
|
|
20230802,193500,77427467,1493,1493,1493,1493,0
|
|
20230802,193400,77427467,1493,1493,1493,1493,0
|
|
20230802,193300,77427467,1493,1493,1493,1493,0
|
|
20230802,193200,77427467,1493,1493,1493,1493,0
|
|
20230802,193100,77427467,1493,1493,1493,1493,0
|
|
20230802,193000,77427467,1493,1493,1493,1493,0
|
|
20230802,192900,77427467,1493,1493,1493,1493,0
|
|
20230802,192800,77427467,1493,1493,1493,1493,0
|
|
20230802,192700,77427467,1493,1493,1493,1493,0
|
|
20230802,192600,77427467,1493,1493,1493,1493,0
|
|
20230802,192500,77427467,1493,1493,1493,1493,0
|
|
20230802,192400,77427467,1493,1493,1493,1493,0
|
|
20230802,192300,77427467,1493,1493,1493,1493,0
|
|
20230802,192200,77427467,1493,1493,1493,1493,0
|
|
20230802,192100,77427467,1493,1493,1493,1493,0
|
|
20230802,192000,77427467,1493,1493,1493,1493,0
|
|
20230802,191900,77427467,1493,1493,1493,1493,0
|
|
20230802,191800,77427467,1493,1493,1493,1493,0
|
|
20230802,191700,77427467,1493,1493,1493,1493,0
|
|
20230802,191600,77427467,1493,1493,1493,1493,0
|
|
20230802,191500,77427467,1493,1493,1493,1493,0
|
|
20230802,191400,77427467,1493,1493,1493,1493,0
|
|
20230802,191300,77427467,1493,1493,1493,1493,0
|
|
20230802,191200,77427467,1493,1493,1493,1493,0
|
|
20230802,191100,77427467,1493,1493,1493,1493,0
|
|
20230802,191000,77427467,1493,1493,1493,1493,0
|
|
20230802,190900,77427467,1493,1493,1493,1493,0
|
|
20230802,190800,77427467,1493,1493,1493,1493,0
|
|
20230802,190700,77427467,1493,1493,1493,1493,0
|
|
20230802,190600,77427467,1493,1493,1493,1493,1813
|
|
20230802,190500,77427467,1493,1493,1493,1493,0
|
|
20230802,190400,77427467,1493,1493,1493,1493,0
|
|
20230802,190300,77427467,1493,1493,1493,1493,0
|
|
20230802,190200,77427467,1493,1493,1493,1493,0
|
|
20230802,190100,77427467,1493,1493,1493,1493,0
|
|
20230802,190000,77427467,1493,1493,1493,1493,0
|
|
20230802,185900,77427467,1493,1493,1493,1493,0
|
|
20230802,185800,77427467,1493,1493,1493,1493,0
|
|
20230802,185700,77427467,1493,1493,1493,1493,0
|
|
20230802,185600,77427467,1493,1493,1493,1493,0
|
|
20230802,185500,77427467,1493,1493,1493,1493,0
|
|
20230802,185400,77427467,1493,1493,1493,1493,0
|
|
20230802,185300,77427467,1493,1493,1493,1493,0
|
|
20230802,185200,77427467,1493,1493,1493,1493,0
|
|
20230802,185100,77427467,1493,1493,1493,1493,0
|
|
20230802,185000,77427467,1493,1493,1493,1493,0
|
|
20230802,184900,77427467,1493,1493,1493,1493,0
|
|
20230802,184800,77427467,1493,1493,1493,1493,0
|
|
20230802,184700,77427467,1493,1493,1493,1493,0
|
|
20230802,184600,77427467,1493,1493,1493,1493,0
|
|
20230802,184500,77427467,1493,1493,1493,1493,0
|
|
20230802,184400,77427467,1493,1493,1493,1493,0
|
|
20230802,184300,77427467,1493,1493,1493,1493,0
|
|
20230802,184200,77427467,1493,1493,1493,1493,0
|
|
20230802,184100,77427467,1493,1493,1493,1493,0
|
|
20230802,184000,77427467,1493,1493,1493,1493,0
|
|
20230802,183900,77427467,1493,1493,1493,1493,0
|
|
20230802,183800,77427467,1493,1493,1493,1493,0
|
|
20230802,183700,77427467,1493,1493,1493,1493,0
|
|
20230802,183600,77427467,1493,1493,1493,1493,1813
|
|
20230802,183500,77427467,1493,1493,1493,1493,0
|
|
20230802,183400,77427467,1493,1493,1493,1493,0
|
|
20230802,183300,77427467,1493,1493,1493,1493,0
|
|
20230802,183200,77427467,1493,1493,1493,1493,0
|
|
20230802,183100,77427467,1493,1493,1493,1493,0
|
|
20230802,183000,77427467,1493,1493,1493,1493,0
|
|
20230802,182900,77427467,1493,1493,1493,1493,0
|
|
20230802,182800,77427467,1493,1493,1493,1493,0
|
|
20230802,182700,77427467,1493,1493,1493,1493,0
|
|
20230802,182600,77427467,1493,1493,1493,1493,0
|
|
20230802,182500,77427467,1493,1493,1493,1493,0
|
|
20230802,182400,77427467,1493,1493,1493,1493,0
|
|
20230802,182300,77427467,1493,1493,1493,1493,0
|
|
20230802,182200,77427467,1493,1493,1493,1493,0
|
|
20230802,182100,77427467,1493,1493,1493,1493,0
|
|
20230802,182000,77427467,1493,1493,1493,1493,0
|
|
20230802,181900,77427467,1493,1493,1493,1493,0
|
|
20230802,181800,77427467,1493,1493,1493,1493,0
|
|
20230802,181700,77427467,1493,1493,1493,1493,0
|
|
20230802,181600,77427467,1493,1493,1493,1493,0
|
|
20230802,181500,77427467,1493,1493,1493,1493,0
|
|
20230802,181400,77427467,1493,1493,1493,1493,0
|
|
20230802,181300,77427467,1493,1493,1493,1493,0
|
|
20230802,181200,77427467,1493,1493,1493,1493,0
|
|
20230802,181100,77427467,1493,1493,1493,1493,0
|
|
20230802,181000,77427467,1493,1493,1493,1493,0
|
|
20230802,180900,77427467,1493,1493,1493,1493,0
|
|
20230802,180800,77427467,1493,1493,1493,1493,0
|
|
20230802,180700,77427467,1493,1493,1493,1493,0
|
|
20230802,180600,77427467,1493,1493,1493,1493,1813
|
|
20230802,180500,77427467,1493,1493,1493,1493,0
|
|
20230802,180400,77427467,1493,1493,1493,1493,0
|
|
20230802,180300,77427467,1493,1493,1493,1493,0
|
|
20230802,180200,77427467,1493,1493,1493,1493,0
|
|
20230802,180100,77427467,1493,1493,1493,1493,0
|
|
20230802,180000,77427467,1493,1493,1493,1493,0
|
|
20230802,175900,77427467,1493,1493,1493,1493,0
|
|
20230802,175800,77427467,1493,1493,1493,1493,0
|
|
20230802,175700,77427467,1493,1493,1493,1493,0
|
|
20230802,175600,77427467,1493,1493,1493,1493,0
|
|
20230802,175500,77427467,1493,1493,1493,1493,0
|
|
20230802,175400,77427467,1493,1493,1493,1493,0
|
|
20230802,175300,77427467,1493,1493,1493,1493,0
|
|
20230802,175200,77427467,1493,1493,1493,1493,0
|
|
20230802,175100,77427467,1493,1493,1493,1493,0
|
|
20230802,175000,77427467,1493,1493,1493,1493,0
|
|
20230802,174900,77427467,1493,1493,1493,1493,0
|
|
20230802,174800,77427467,1493,1493,1493,1493,0
|
|
20230802,174700,77427467,1493,1493,1493,1493,0
|
|
20230802,174600,77427467,1493,1493,1493,1493,0
|
|
20230802,174500,77427467,1493,1493,1493,1493,0
|
|
20230802,174400,77427467,1493,1493,1493,1493,0
|
|
20230802,174300,77427467,1493,1493,1493,1493,0
|
|
20230802,174200,77427467,1493,1493,1493,1493,0
|
|
20230802,174100,77427467,1493,1493,1493,1493,0
|
|
20230802,174000,77427467,1493,1493,1493,1493,0
|
|
20230802,173900,77427467,1493,1493,1493,1493,0
|
|
20230802,173800,77427467,1493,1493,1493,1493,0
|
|
20230802,173700,77427467,1493,1493,1493,1493,0
|
|
20230802,173600,77427467,1493,1493,1493,1493,1813
|
|
20230802,173500,77427467,1493,1493,1493,1493,0
|
|
20230802,173400,77427467,1493,1493,1493,1493,0
|
|
20230802,173300,77427467,1493,1493,1493,1493,0
|
|
20230802,173200,77427467,1493,1493,1493,1493,0
|
|
20230802,173100,77427467,1493,1493,1493,1493,0
|
|
20230802,173000,77427467,1493,1493,1493,1493,0
|
|
20230802,172900,77427467,1493,1493,1493,1493,0
|
|
20230802,172800,77427467,1493,1493,1493,1493,0
|
|
20230802,172700,77427467,1493,1493,1493,1493,0
|
|
20230802,172600,77427467,1493,1493,1493,1493,0
|
|
20230802,172500,77427467,1493,1493,1493,1493,0
|
|
20230802,172400,77427467,1493,1493,1493,1493,0
|
|
20230802,172300,77427467,1493,1493,1493,1493,0
|
|
20230802,172200,77427467,1493,1493,1493,1493,0
|
|
20230802,172100,77427467,1493,1493,1493,1493,0
|
|
20230802,172000,77427467,1493,1493,1493,1493,0
|
|
20230802,171900,77427467,1493,1493,1493,1493,0
|
|
20230802,171800,77427467,1493,1493,1493,1493,0
|
|
20230802,171700,77427467,1493,1493,1493,1493,0
|
|
20230802,171600,77427467,1493,1493,1493,1493,0
|
|
20230802,171500,77427467,1493,1493,1493,1493,0
|
|
20230802,171400,77427467,1493,1493,1493,1493,0
|
|
20230802,171300,77427467,1493,1493,1493,1493,0
|
|
20230802,171200,77427467,1493,1493,1493,1493,0
|
|
20230802,171100,77427467,1493,1493,1493,1493,0
|
|
20230802,171000,77427467,1493,1493,1493,1493,0
|
|
20230802,170900,77427467,1493,1493,1493,1493,0
|
|
20230802,170800,77427467,1493,1493,1493,1493,0
|
|
20230802,170700,77427467,1493,1493,1493,1493,0
|
|
20230802,170600,77427467,1493,1493,1493,1493,1813
|
|
20230802,170500,77427467,1493,1493,1493,1493,0
|
|
20230802,170400,77427467,1493,1493,1493,1493,0
|
|
20230802,170300,77427467,1493,1493,1493,1493,0
|
|
20230802,170200,77427467,1493,1493,1493,1493,0
|
|
20230802,170100,77427467,1493,1493,1493,1493,0
|
|
20230802,170000,77427467,1493,1493,1493,1493,0
|
|
20230802,165900,77427467,1493,1493,1493,1493,0
|
|
20230802,165800,77427467,1493,1493,1493,1493,0
|
|
20230802,165700,77427467,1493,1493,1493,1493,0
|
|
20230802,165600,77427467,1493,1493,1493,1493,0
|
|
20230802,165500,77427467,1493,1493,1493,1493,0
|
|
20230802,165400,77427467,1493,1493,1493,1493,0
|
|
20230802,165300,77427467,1493,1493,1493,1493,0
|
|
20230802,165200,77427467,1493,1493,1493,1493,0
|
|
20230802,165100,77427467,1493,1493,1493,1493,0
|
|
20230802,165000,77427467,1493,1493,1493,1493,0
|
|
20230802,164900,77427467,1493,1493,1493,1493,0
|
|
20230802,164800,77427467,1493,1493,1493,1493,0
|
|
20230802,164700,77427467,1493,1493,1493,1493,0
|
|
20230802,164600,77427467,1493,1493,1493,1493,0
|
|
20230802,164500,77427467,1493,1493,1493,1493,0
|
|
20230802,164400,77427467,1493,1493,1493,1493,0
|
|
20230802,164300,77427467,1493,1493,1493,1493,0
|
|
20230802,164200,77427467,1493,1493,1493,1493,0
|
|
20230802,164100,77427467,1493,1493,1493,1493,0
|
|
20230802,164000,77427467,1493,1493,1493,1493,0
|
|
20230802,163900,77427467,1493,1493,1493,1493,0
|
|
20230802,163800,77427467,1493,1493,1493,1493,0
|
|
20230802,163700,77427467,1493,1493,1493,1493,0
|
|
20230802,163600,77427467,1493,1493,1493,1493,1813
|
|
20230802,163500,77427467,1493,1493,1493,1493,0
|
|
20230802,163400,77427467,1493,1493,1493,1493,0
|
|
20230802,163300,77427467,1493,1493,1493,1493,0
|
|
20230802,163200,77427467,1493,1493,1493,1493,0
|
|
20230802,163100,77427467,1493,1493,1493,1493,0
|
|
20230802,163000,77427467,1493,1493,1493,1493,0
|
|
20230802,162900,77427467,1493,1493,1493,1493,0
|
|
20230802,162800,77427467,1493,1493,1493,1493,0
|
|
20230802,162700,77427467,1493,1493,1493,1493,0
|
|
20230802,162600,77427467,1493,1493,1493,1493,0
|
|
20230802,162500,77427467,1493,1493,1493,1493,0
|
|
20230802,162400,77427467,1493,1493,1493,1493,0
|
|
20230802,162300,77427467,1493,1493,1493,1493,0
|
|
20230802,162200,77427467,1493,1493,1493,1493,0
|
|
20230802,162100,77427467,1493,1493,1493,1493,0
|
|
20230802,162000,77427467,1493,1493,1493,1493,0
|
|
20230802,161900,77427467,1493,1493,1493,1493,0
|
|
20230802,161800,77427467,1493,1493,1493,1493,0
|
|
20230802,161700,77427467,1493,1493,1493,1493,0
|
|
20230802,161600,77427467,1493,1493,1493,1493,0
|
|
20230802,161500,77427467,1493,1493,1493,1493,0
|
|
20230802,161400,77427467,1493,1493,1493,1493,0
|
|
20230802,161300,77427467,1493,1493,1493,1493,0
|
|
20230802,161200,77427467,1493,1493,1493,1493,0
|
|
20230802,161100,77427467,1493,1493,1493,1493,0
|
|
20230802,161000,77427467,1493,1493,1493,1493,0
|
|
20230802,160900,77427467,1493,1493,1493,1493,0
|
|
20230802,160800,77427467,1493,1493,1493,1493,0
|
|
20230802,160700,77427467,1493,1493,1493,1493,0
|
|
20230802,160600,77427467,1493,1493,1493,1493,1813
|
|
20230802,160500,77427467,1493,1493,1493,1493,0
|
|
20230802,160400,77427467,1493,1493,1493,1493,0
|
|
20230802,160300,77427467,1493,1493,1493,1493,0
|
|
20230802,160200,77427467,1493,1493,1493,1493,0
|
|
20230802,160100,77427467,1493,1493,1493,1493,0
|
|
20230802,160000,77427467,1493,1493,1493,1493,0
|
|
20230802,155900,77427467,1493,1493,1493,1493,0
|
|
20230802,155800,77427467,1493,1493,1493,1493,0
|
|
20230802,155700,77427467,1493,1493,1493,1493,0
|
|
20230802,155600,77427467,1493,1493,1493,1493,0
|
|
20230802,155500,77427467,1493,1493,1493,1493,0
|
|
20230802,155400,77427467,1493,1493,1493,1493,0
|
|
20230802,155300,77427467,1493,1493,1493,1493,0
|
|
20230802,155200,77427467,1493,1493,1493,1493,0
|
|
20230802,155100,77427467,1493,1493,1493,1493,0
|
|
20230802,155000,77427467,1493,1493,1493,1493,0
|
|
20230802,154900,77427467,1493,1493,1493,1493,0
|
|
20230802,154800,77427467,1493,1493,1493,1493,0
|
|
20230802,154700,77427467,1493,1493,1493,1493,0
|
|
20230802,154600,77427467,1493,1493,1493,1493,0
|
|
20230802,154500,77427467,1493,1493,1493,1493,0
|
|
20230802,154400,77427467,1493,1493,1493,1493,0
|
|
20230802,154300,77427467,1493,1493,1493,1493,0
|
|
20230802,154200,77427467,1493,1493,1493,1493,0
|
|
20230802,154100,77427467,1493,1493,1493,1493,0
|
|
20230802,154000,77427467,1493,1493,1493,1493,0
|
|
20230802,153900,77427467,1493,1493,1493,1493,0
|
|
20230802,153800,77427467,1493,1493,1493,1493,0
|
|
20230802,153700,77427467,1493,1493,1493,1493,0
|
|
20230802,153600,77427467,1493,1493,1493,1493,1813
|
|
20230802,153500,77427467,1493,1493,1493,1493,0
|
|
20230802,153400,77427467,1493,1493,1493,1493,0
|
|
20230802,153300,77427467,1493,1493,1493,1493,0
|
|
20230802,153200,77427467,1493,1493,1493,1493,0
|
|
20230802,153100,77427467,1493,1493,1493,1493,0
|
|
20230802,153000,77427467,1493,1493,1493,1493,1813
|
|
20230802,152900,74720658,1493,1493,1493,1493,0
|
|
20230802,152800,74720658,1493,1493,1493,1493,0
|
|
20230802,152700,74720658,1493,1493,1493,1493,0
|
|
20230802,152600,74720658,1493,1493,1493,1493,0
|
|
20230802,152500,74720658,1493,1493,1493,1493,0
|
|
20230802,152400,74720658,1493,1493,1493,1493,0
|
|
20230802,152300,74720658,1493,1493,1493,1493,0
|
|
20230802,152200,74720658,1493,1493,1493,1493,0
|
|
20230802,152100,74720658,1493,1493,1493,1493,0
|
|
20230802,152000,74720658,1493,1493,1493,1493,0
|
|
20230802,151900,74720658,1493,1495,1495,1493,227
|
|
20230802,151800,74381307,1496,1496,1496,1496,0
|
|
20230802,151700,74381307,1496,1496,1496,1496,100
|
|
20230802,151600,74231707,1496,1496,1496,1496,110
|
|
20230802,151500,74067147,1495,1495,1495,1495,0
|
|
20230802,151400,74067147,1495,1495,1495,1495,2
|
|
20230802,151300,74064157,1495,1495,1495,1495,31
|
|
20230802,151200,74017812,1497,1497,1497,1497,1
|
|
20230802,151100,74016315,1495,1495,1495,1495,0
|
|
20230802,151000,74016315,1495,1497,1497,1495,11
|
|
20230802,150900,73999866,1494,1494,1494,1494,405
|
|
20230802,150800,73394796,1494,1494,1494,1494,0
|
|
20230802,150700,73394796,1494,1494,1494,1494,0
|
|
20230802,150600,73394796,1494,1494,1494,1494,0
|
|
20230802,150500,73394796,1494,1496,1496,1494,1849
|
|
20230802,150400,70631225,1497,1497,1497,1497,0
|
|
20230802,150300,70631225,1497,1497,1497,1497,327
|
|
20230802,150200,70141706,1498,1498,1498,1498,0
|
|
20230802,150100,70141706,1498,1498,1498,1498,0
|
|
20230802,150000,70141706,1498,1498,1498,1498,357
|
|
20230802,145900,69606920,1498,1498,1498,1498,0
|
|
20230802,145800,69606920,1498,1498,1498,1498,0
|
|
20230802,145700,69606920,1498,1498,1498,1498,0
|
|
20230802,145600,69606920,1498,1498,1498,1498,0
|
|
20230802,145500,69606920,1498,1498,1498,1498,0
|
|
20230802,145400,69606920,1498,1499,1499,1498,100
|
|
20230802,145300,69457107,1500,1500,1500,1500,0
|
|
20230802,145200,69457107,1500,1500,1500,1500,0
|
|
20230802,145100,69457107,1500,1500,1500,1500,0
|
|
20230802,145000,69457107,1500,1500,1500,1500,0
|
|
20230802,144900,69457107,1500,1500,1500,1500,0
|
|
20230802,144800,69457107,1500,1500,1500,1500,109
|
|
20230802,144700,69293607,1500,1500,1500,1500,0
|
|
20230802,144600,69293607,1500,1500,1500,1500,0
|
|
20230802,144500,69293607,1500,1500,1500,1500,0
|
|
20230802,144400,69293607,1500,1500,1500,1500,0
|
|
20230802,144300,69293607,1500,1500,1500,1500,0
|
|
20230802,144200,69293607,1500,1500,1500,1500,0
|
|
20230802,144100,69293607,1500,1500,1500,1500,0
|
|
20230802,144000,69293607,1500,1500,1500,1500,51
|
|
20230802,143900,69217107,1500,1500,1500,1500,49
|
|
20230802,143800,69143607,1500,1500,1500,1500,0
|
|
20230802,143700,69143607,1500,1500,1500,1500,0
|
|
20230802,143600,69143607,1500,1500,1500,1500,18
|
|
20230802,143500,69116607,1500,1500,1500,1500,38
|
|
20230802,143400,69059607,1500,1500,1500,1500,4
|
|
20230802,143300,69053607,1500,1500,1500,1500,4
|
|
20230802,143200,69047607,1500,1500,1500,1500,106
|
|
20230802,143100,68888607,1500,1500,1500,1500,23
|
|
20230802,143000,68854107,1500,1500,1500,1500,300
|
|
20230802,142900,68404107,1504,1504,1504,1504,0
|
|
20230802,142800,68404107,1504,1504,1504,1504,0
|
|
20230802,142700,68404107,1504,1504,1504,1504,0
|
|
20230802,142600,68404107,1504,1504,1504,1504,0
|
|
20230802,142500,68404107,1504,1504,1504,1504,0
|
|
20230802,142400,68404107,1504,1504,1504,1504,0
|
|
20230802,142300,68404107,1504,1504,1504,1504,9
|
|
20230802,142200,68390571,1504,1504,1504,1504,0
|
|
20230802,142100,68390571,1504,1504,1504,1504,0
|
|
20230802,142000,68390571,1504,1504,1504,1504,7
|
|
20230802,141900,68380043,1504,1504,1504,1504,9
|
|
20230802,141800,68366507,1508,1508,1508,1508,0
|
|
20230802,141700,68366507,1508,1508,1508,1508,0
|
|
20230802,141600,68366507,1508,1508,1508,1508,0
|
|
20230802,141500,68366507,1508,1508,1508,1508,0
|
|
20230802,141400,68366507,1508,1508,1508,1508,0
|
|
20230802,141300,68366507,1508,1508,1508,1508,0
|
|
20230802,141200,68366507,1508,1508,1508,1508,0
|
|
20230802,141100,68366507,1508,1508,1508,1508,1
|
|
20230802,141000,68364999,1495,1495,1495,1495,0
|
|
20230802,140900,68364999,1495,1495,1495,1495,0
|
|
20230802,140800,68364999,1495,1495,1495,1495,0
|
|
20230802,140700,68364999,1495,1495,1495,1495,0
|
|
20230802,140600,68364999,1495,1495,1495,1495,0
|
|
20230802,140500,68364999,1495,1495,1495,1495,0
|
|
20230802,140400,68364999,1495,1495,1495,1495,0
|
|
20230802,140300,68364999,1495,1495,1495,1495,0
|
|
20230802,140200,68364999,1495,1495,1495,1495,0
|
|
20230802,140100,68364999,1495,1495,1495,1495,0
|
|
20230802,140000,68364999,1495,1495,1495,1495,0
|
|
20230802,135900,68364999,1495,1495,1495,1495,33
|
|
20230802,135800,68315664,1495,1495,1495,1495,0
|
|
20230802,135700,68315664,1495,1495,1495,1495,107
|
|
20230802,135600,68155699,1509,1509,1509,1509,0
|
|
20230802,135500,68155699,1509,1509,1509,1509,0
|
|
20230802,135400,68155699,1509,1509,1509,1509,70
|
|
20230802,135300,68050069,1509,1509,1509,1509,0
|
|
20230802,135200,68050069,1509,1509,1509,1509,0
|
|
20230802,135100,68050069,1509,1509,1509,1509,0
|
|
20230802,135000,68050069,1509,1509,1509,1509,0
|
|
20230802,134900,68050069,1509,1509,1509,1509,1
|
|
20230802,134800,68048560,1495,1500,1500,1495,705
|
|
20230802,134700,66993143,1501,1501,1501,1501,2
|
|
20230802,134600,66990141,1501,1501,1501,1501,60
|
|
20230802,134500,66900081,1501,1502,1502,1501,420
|
|
20230802,134400,66269641,1514,1514,1514,1514,0
|
|
20230802,134300,66269641,1514,1514,1514,1514,0
|
|
20230802,134200,66269641,1514,1514,1514,1514,0
|
|
20230802,134100,66269641,1514,1514,1514,1514,0
|
|
20230802,134000,66269641,1514,1514,1514,1514,0
|
|
20230802,133900,66269641,1514,1514,1514,1514,0
|
|
20230802,133800,66269641,1514,1514,1514,1514,0
|
|
20230802,133700,66269641,1514,1514,1514,1514,0
|
|
20230802,133600,66269641,1514,1514,1514,1514,110
|
|
20230802,133500,66103101,1515,1515,1515,1515,0
|
|
20230802,133400,66103101,1515,1504,1515,1504,50
|
|
20230802,133300,66027771,1501,1501,1501,1501,0
|
|
20230802,133200,66027771,1501,1501,1501,1501,52
|
|
20230802,133100,65949719,1502,1503,1503,1502,1058
|
|
20230802,133000,64360382,1503,1503,1503,1503,2
|
|
20230802,132900,64357376,1504,1504,1504,1504,0
|
|
20230802,132800,64357376,1504,1504,1504,1504,157
|
|
20230802,132700,64121248,1504,1504,1504,1504,47
|
|
20230802,132600,64050560,1504,1505,1505,1504,385
|
|
20230802,132500,63471148,1505,1505,1505,1505,0
|
|
20230802,132400,63471148,1505,1505,1505,1505,1
|
|
20230802,132300,63469643,1505,1505,1505,1505,48
|
|
20230802,132200,63397403,1506,1506,1506,1506,0
|
|
20230802,132100,63397403,1506,1506,1506,1506,1321
|
|
20230802,132000,61407977,1510,1510,1510,1510,0
|
|
20230802,131900,61407977,1510,1510,1510,1510,0
|
|
20230802,131800,61407977,1510,1510,1510,1510,0
|
|
20230802,131700,61407977,1510,1510,1510,1510,0
|
|
20230802,131600,61407977,1510,1510,1510,1510,0
|
|
20230802,131500,61407977,1510,1510,1510,1510,991
|
|
20230802,131400,59911567,1510,1510,1510,1510,0
|
|
20230802,131300,59911567,1510,1510,1510,1510,100
|
|
20230802,131200,59760567,1506,1506,1506,1506,0
|
|
20230802,131100,59760567,1506,1506,1506,1506,0
|
|
20230802,131000,59760567,1506,1506,1506,1506,0
|
|
20230802,130900,59760567,1506,1506,1506,1506,337
|
|
20230802,130800,59253045,1511,1511,1511,1511,0
|
|
20230802,130700,59253045,1511,1511,1511,1511,0
|
|
20230802,130600,59253045,1511,1511,1511,1511,0
|
|
20230802,130500,59253045,1511,1511,1511,1511,0
|
|
20230802,130400,59253045,1511,1511,1511,1511,0
|
|
20230802,130300,59253045,1511,1511,1511,1511,0
|
|
20230802,130200,59253045,1511,1511,1511,1511,0
|
|
20230802,130100,59253045,1511,1511,1511,1511,0
|
|
20230802,130000,59253045,1511,1511,1511,1511,0
|
|
20230802,125900,59253045,1511,1511,1511,1511,1
|
|
20230802,125800,59251534,1506,1506,1506,1506,0
|
|
20230802,125700,59251534,1506,1506,1506,1506,0
|
|
20230802,125600,59251534,1506,1506,1506,1506,50
|
|
20230802,125500,59176234,1512,1512,1512,1512,0
|
|
20230802,125400,59176234,1512,1512,1512,1512,0
|
|
20230802,125300,59176234,1512,1512,1512,1512,0
|
|
20230802,125200,59176234,1512,1512,1512,1512,1
|
|
20230802,125100,59174722,1512,1512,1512,1512,500
|
|
20230802,125000,58418722,1507,1507,1507,1507,0
|
|
20230802,124900,58418722,1507,1508,1508,1507,1543
|
|
20230802,124800,56093244,1508,1508,1508,1508,33
|
|
20230802,124700,56043480,1511,1511,1511,1511,0
|
|
20230802,124600,56043480,1511,1511,1511,1511,0
|
|
20230802,124500,56043480,1511,1511,1511,1511,1
|
|
20230802,124400,56041969,1507,1507,1507,1507,0
|
|
20230802,124300,56041969,1507,1507,1507,1507,0
|
|
20230802,124200,56041969,1507,1507,1507,1507,0
|
|
20230802,124100,56041969,1507,1507,1507,1507,0
|
|
20230802,124000,56041969,1507,1507,1507,1507,0
|
|
20230802,123900,56041969,1507,1511,1511,1507,1414
|
|
20230802,123800,53910739,1510,1510,1510,1510,200
|
|
20230802,123700,53608739,1515,1514,1515,1514,623
|
|
20230802,123600,52665324,1515,1515,1515,1515,0
|
|
20230802,123500,52665324,1515,1515,1515,1515,0
|
|
20230802,123400,52665324,1515,1515,1515,1515,0
|
|
20230802,123300,52665324,1515,1515,1515,1515,0
|
|
20230802,123200,52665324,1515,1515,1515,1515,0
|
|
20230802,123100,52665324,1515,1515,1515,1515,0
|
|
20230802,123000,52665324,1515,1515,1515,1515,0
|
|
20230802,122900,52665324,1515,1515,1515,1515,0
|
|
20230802,122800,52665324,1515,1515,1515,1515,0
|
|
20230802,122700,52665324,1515,1515,1515,1515,0
|
|
20230802,122600,52665324,1515,1515,1515,1515,0
|
|
20230802,122500,52665324,1515,1515,1515,1515,0
|
|
20230802,122400,52665324,1515,1515,1515,1515,60
|
|
20230802,122300,52574424,1515,1515,1515,1515,10
|
|
20230802,122200,52559274,1515,1515,1515,1515,5
|
|
20230802,122100,52551699,1515,1515,1515,1515,0
|
|
20230802,122000,52551699,1515,1515,1515,1515,0
|
|
20230802,121900,52551699,1515,1515,1515,1515,0
|
|
20230802,121800,52551699,1515,1515,1515,1515,1
|
|
20230802,121700,52550184,1517,1517,1517,1517,1
|
|
20230802,121600,52548667,1509,1509,1509,1509,72
|
|
20230802,121500,52440019,1517,1517,1517,1517,0
|
|
20230802,121400,52440019,1517,1517,1517,1517,1
|
|
20230802,121300,52438502,1520,1520,1520,1520,0
|
|
20230802,121200,52438502,1520,1520,1520,1519,62
|
|
20230802,121100,52344263,1524,1524,1524,1524,3
|
|
20230802,121000,52339691,1523,1514,1523,1514,316
|
|
20230802,120900,51860772,1514,1514,1514,1514,0
|
|
20230802,120800,51860772,1514,1514,1514,1514,0
|
|
20230802,120700,51860772,1514,1514,1514,1514,0
|
|
20230802,120600,51860772,1514,1514,1514,1514,1
|
|
20230802,120500,51859258,1513,1513,1513,1513,0
|
|
20230802,120400,51859258,1513,1513,1513,1513,2394
|
|
20230802,120300,48237136,1513,1513,1513,1513,49
|
|
20230802,120200,48162999,1513,1513,1513,1513,0
|
|
20230802,120100,48162999,1513,1513,1513,1513,0
|
|
20230802,120000,48162999,1513,1513,1513,1513,1
|
|
20230802,115900,48161486,1507,1507,1507,1507,0
|
|
20230802,115800,48161486,1507,1507,1507,1507,0
|
|
20230802,115700,48161486,1507,1507,1507,1507,0
|
|
20230802,115600,48161486,1507,1507,1507,1507,0
|
|
20230802,115500,48161486,1507,1507,1507,1507,0
|
|
20230802,115400,48161486,1507,1508,1508,1507,40
|
|
20230802,115300,48101196,1519,1519,1519,1519,0
|
|
20230802,115200,48101196,1519,1519,1519,1519,0
|
|
20230802,115100,48101196,1519,1519,1519,1519,0
|
|
20230802,115000,48101196,1519,1519,1519,1519,0
|
|
20230802,114900,48101196,1519,1519,1519,1519,0
|
|
20230802,114800,48101196,1519,1519,1519,1519,0
|
|
20230802,114700,48101196,1519,1519,1519,1519,2
|
|
20230802,114600,48098158,1519,1519,1519,1519,0
|
|
20230802,114500,48098158,1519,1519,1519,1519,0
|
|
20230802,114400,48098158,1519,1519,1519,1519,1
|
|
20230802,114300,48096639,1507,1507,1507,1507,0
|
|
20230802,114200,48096639,1507,1507,1507,1507,0
|
|
20230802,114100,48096639,1507,1507,1507,1507,10
|
|
20230802,114000,48081569,1509,1510,1510,1509,14
|
|
20230802,113900,48060442,1510,1510,1510,1510,0
|
|
20230802,113800,48060442,1510,1510,1510,1510,0
|
|
20230802,113700,48060442,1510,1511,1511,1510,910
|
|
20230802,113600,46686264,1519,1519,1519,1519,0
|
|
20230802,113500,46686264,1519,1519,1519,1519,1
|
|
20230802,113400,46684745,1511,1511,1511,1511,0
|
|
20230802,113300,46684745,1511,1511,1511,1511,66
|
|
20230802,113200,46585019,1521,1521,1521,1521,0
|
|
20230802,113100,46585019,1521,1521,1521,1521,1
|
|
20230802,113000,46583498,1521,1521,1521,1521,0
|
|
20230802,112900,46583498,1521,1521,1521,1521,0
|
|
20230802,112800,46583498,1521,1521,1521,1521,1
|
|
20230802,112700,46581977,1512,1512,1512,1512,0
|
|
20230802,112600,46581977,1512,1512,1512,1512,51
|
|
20230802,112500,46504865,1513,1513,1513,1513,23
|
|
20230802,112400,46470066,1514,1515,1515,1514,226
|
|
20230802,112300,46127726,1516,1516,1516,1516,0
|
|
20230802,112200,46127726,1516,1516,1516,1516,0
|
|
20230802,112100,46127726,1516,1518,1518,1516,1819
|
|
20230802,112000,43367080,1519,1519,1519,1519,0
|
|
20230802,111900,43367080,1519,1519,1519,1519,22
|
|
20230802,111800,43333662,1525,1525,1525,1525,0
|
|
20230802,111700,43333662,1525,1525,1525,1525,0
|
|
20230802,111600,43333662,1525,1525,1525,1525,0
|
|
20230802,111500,43333662,1525,1521,1525,1521,51
|
|
20230802,111400,43256087,1521,1521,1521,1521,0
|
|
20230802,111300,43256087,1521,1521,1521,1521,0
|
|
20230802,111200,43256087,1521,1521,1521,1521,75
|
|
20230802,111100,43142012,1518,1518,1518,1518,0
|
|
20230802,111000,43142012,1518,1518,1518,1518,0
|
|
20230802,110900,43142012,1518,1518,1518,1518,0
|
|
20230802,110800,43142012,1518,1518,1518,1518,0
|
|
20230802,110700,43142012,1518,1520,1521,1518,2295
|
|
20230802,110600,39657807,1526,1520,1526,1520,264
|
|
20230802,110500,39255879,1520,1520,1520,1520,392
|
|
20230802,110400,38660039,1520,1520,1520,1520,108
|
|
20230802,110300,38495879,1520,1520,1520,1520,0
|
|
20230802,110200,38495879,1520,1520,1520,1520,0
|
|
20230802,110100,38495879,1520,1520,1520,1520,70
|
|
20230802,110000,38389479,1520,1521,1521,1520,1080
|
|
20230802,105900,36747878,1521,1521,1521,1521,50
|
|
20230802,105800,36671828,1522,1523,1526,1522,2227
|
|
20230802,105700,33282180,1524,1525,1525,1524,1616
|
|
20230802,105600,30817893,1526,1526,1526,1526,0
|
|
20230802,105500,30817893,1526,1526,1526,1526,100
|
|
20230802,105400,30665293,1525,1525,1525,1525,60
|
|
20230802,105300,30573793,1525,1525,1525,1525,0
|
|
20230802,105200,30573793,1525,1526,1526,1525,24
|
|
20230802,105100,30537192,1526,1526,1526,1526,0
|
|
20230802,105000,30537192,1526,1526,1526,1526,100
|
|
20230802,104900,30384592,1526,1526,1526,1526,5
|
|
20230802,104800,30376962,1526,1526,1526,1526,0
|
|
20230802,104700,30376962,1526,1526,1526,1526,0
|
|
20230802,104600,30376962,1526,1526,1526,1526,0
|
|
20230802,104500,30376962,1526,1526,1526,1526,0
|
|
20230802,104400,30376962,1526,1526,1526,1526,0
|
|
20230802,104300,30376962,1526,1526,1526,1526,0
|
|
20230802,104200,30376962,1526,1526,1526,1526,3
|
|
20230802,104100,30372384,1526,1526,1526,1526,0
|
|
20230802,104000,30372384,1526,1526,1526,1526,1
|
|
20230802,103900,30370858,1526,1526,1526,1526,5
|
|
20230802,103800,30363228,1534,1534,1534,1534,3
|
|
20230802,103700,30358626,1536,1536,1536,1536,0
|
|
20230802,103600,30358626,1536,1536,1536,1536,150
|
|
20230802,103500,30128226,1536,1536,1536,1536,0
|
|
20230802,103400,30128226,1536,1536,1536,1536,10
|
|
20230802,103300,30112866,1534,1534,1534,1534,0
|
|
20230802,103200,30112866,1534,1537,1537,1534,491
|
|
20230802,103100,29359666,1537,1537,1537,1537,0
|
|
20230802,103000,29359666,1537,1537,1537,1537,0
|
|
20230802,102900,29359666,1537,1537,1537,1537,0
|
|
20230802,102800,29359666,1537,1537,1537,1537,0
|
|
20230802,102700,29359666,1537,1537,1537,1537,0
|
|
20230802,102600,29359666,1537,1537,1537,1537,1
|
|
20230802,102500,29358129,1535,1535,1535,1535,0
|
|
20230802,102400,29358129,1535,1535,1535,1535,0
|
|
20230802,102300,29358129,1535,1535,1535,1535,5
|
|
20230802,102200,29350454,1536,1536,1536,1536,1
|
|
20230802,102100,29348918,1538,1538,1538,1538,0
|
|
20230802,102000,29348918,1538,1538,1538,1538,100
|
|
20230802,101900,29195118,1538,1538,1538,1538,0
|
|
20230802,101800,29195118,1538,1535,1538,1535,2000
|
|
20230802,101700,26121173,1534,1534,1534,1534,0
|
|
20230802,101600,26121173,1534,1534,1534,1534,100
|
|
20230802,101500,25967773,1534,1534,1534,1534,100
|
|
20230802,101400,25814373,1534,1534,1534,1534,0
|
|
20230802,101300,25814373,1534,1534,1534,1534,0
|
|
20230802,101200,25814373,1534,1534,1534,1534,0
|
|
20230802,101100,25814373,1534,1535,1535,1534,47
|
|
20230802,101000,25742229,1535,1534,1535,1534,455
|
|
20230802,100900,25043805,1535,1535,1535,1535,1
|
|
20230802,100800,25042270,1535,1535,1535,1535,4
|
|
20230802,100700,25036130,1534,1534,1534,1534,323
|
|
20230802,100600,24540648,1525,1525,1525,1525,0
|
|
20230802,100500,24540648,1525,1526,1526,1525,300
|
|
20230802,100400,24083045,1526,1526,1526,1526,20
|
|
20230802,100300,24052525,1534,1534,1534,1534,0
|
|
20230802,100200,24052525,1534,1534,1534,1534,1
|
|
20230802,100100,24050991,1526,1526,1526,1526,0
|
|
20230802,100000,24050991,1526,1526,1526,1526,0
|
|
20230802,095900,24050991,1526,1526,1526,1526,0
|
|
20230802,095800,24050991,1526,1526,1526,1526,0
|
|
20230802,095700,24050991,1526,1526,1526,1526,0
|
|
20230802,095600,24050991,1526,1526,1526,1526,0
|
|
20230802,095500,24050991,1526,1526,1526,1526,0
|
|
20230802,095400,24050991,1526,1526,1526,1526,500
|
|
20230802,095300,23287991,1526,1526,1526,1526,10
|
|
20230802,095200,23272731,1526,1527,1527,1526,210
|
|
20230802,095100,22952161,1535,1535,1535,1535,1
|
|
20230802,095000,22950626,1535,1535,1535,1535,0
|
|
20230802,094900,22950626,1535,1535,1535,1535,0
|
|
20230802,094800,22950626,1535,1535,1535,1535,70
|
|
20230802,094700,22843176,1536,1536,1536,1536,0
|
|
20230802,094600,22843176,1536,1536,1536,1536,0
|
|
20230802,094500,22843176,1536,1536,1536,1536,0
|
|
20230802,094400,22843176,1536,1536,1536,1536,0
|
|
20230802,094300,22843176,1536,1536,1536,1536,0
|
|
20230802,094200,22843176,1536,1536,1536,1536,0
|
|
20230802,094100,22843176,1536,1536,1536,1536,0
|
|
20230802,094000,22843176,1536,1536,1536,1536,200
|
|
20230802,093900,22535976,1537,1534,1537,1534,1001
|
|
20230802,093800,20999387,1535,1535,1535,1535,0
|
|
20230802,093700,20999387,1535,1535,1535,1535,0
|
|
20230802,093600,20999387,1535,1535,1535,1534,1688
|
|
20230802,093500,18408467,1535,1535,1535,1535,627
|
|
20230802,093400,17446022,1535,1535,1535,1535,0
|
|
20230802,093300,17446022,1535,1535,1535,1535,0
|
|
20230802,093200,17446022,1535,1534,1535,1534,501
|
|
20230802,093100,16677127,1524,1524,1524,1524,0
|
|
20230802,093000,16677127,1524,1525,1525,1524,1118
|
|
20230802,092900,14973267,1524,1523,1524,1523,12
|
|
20230802,092800,14954981,1523,1523,1523,1523,500
|
|
20230802,092700,14193481,1535,1535,1535,1535,118
|
|
20230802,092600,14012351,1535,1523,1536,1523,450
|
|
20230802,092500,13322839,1524,1525,1525,1524,11
|
|
20230802,092400,13306065,1532,1532,1532,1532,0
|
|
20230802,092300,13306065,1532,1532,1532,1532,1
|
|
20230802,092200,13304533,1535,1535,1535,1535,13
|
|
20230802,092100,13284578,1538,1538,1538,1538,0
|
|
20230802,092000,13284578,1538,1538,1538,1538,0
|
|
20230802,091900,13284578,1538,1538,1538,1538,0
|
|
20230802,091800,13284578,1538,1534,1538,1534,142
|
|
20230802,091700,13066704,1533,1520,1533,1520,660
|
|
20230802,091600,12056813,1527,1526,1527,1526,473
|
|
20230802,091500,11334547,1516,1516,1516,1516,5
|
|
20230802,091400,11326967,1515,1515,1515,1515,0
|
|
20230802,091300,11326967,1515,1515,1515,1515,1
|
|
20230802,091200,11325452,1527,1515,1527,1515,307
|
|
20230802,091100,10860263,1527,1527,1527,1527,0
|
|
20230802,091000,10860263,1527,1526,1527,1526,12
|
|
20230802,090900,10841949,1516,1518,1518,1516,900
|
|
20230802,090800,9477119,1527,1526,1527,1526,1900
|
|
20230802,090700,6576268,1527,1527,1527,1527,2
|
|
20230802,090600,6573214,1527,1527,1527,1527,1
|
|
20230802,090500,6571687,1527,1527,1529,1527,2078
|
|
20230802,090400,3398441,1527,1527,1527,1527,0
|
|
20230802,090300,3398441,1527,1527,1527,1527,0
|
|
20230802,090200,3398441,1527,1528,1528,1527,503
|
|
20230802,090100,2630357,1528,1528,1528,1528,506
|
|
20230802,090000,1857189,1522,1529,1529,1522,1215
|