699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,203600,193557628,1483,1483,1483,1483,6489
|
|
20230816,203500,193557628,1483,1483,1483,1483,0
|
|
20230816,203400,193557628,1483,1483,1483,1483,0
|
|
20230816,203300,193557628,1483,1483,1483,1483,0
|
|
20230816,203200,193557628,1483,1483,1483,1483,0
|
|
20230816,203100,193557628,1483,1483,1483,1483,0
|
|
20230816,203000,193557628,1483,1483,1483,1483,0
|
|
20230816,202900,193557628,1483,1483,1483,1483,0
|
|
20230816,202800,193557628,1483,1483,1483,1483,0
|
|
20230816,202700,193557628,1483,1483,1483,1483,0
|
|
20230816,202600,193557628,1483,1483,1483,1483,0
|
|
20230816,202500,193557628,1483,1483,1483,1483,0
|
|
20230816,202400,193557628,1483,1483,1483,1483,0
|
|
20230816,202300,193557628,1483,1483,1483,1483,0
|
|
20230816,202200,193557628,1483,1483,1483,1483,0
|
|
20230816,202100,193557628,1483,1483,1483,1483,0
|
|
20230816,202000,193557628,1483,1483,1483,1483,0
|
|
20230816,201900,193557628,1483,1483,1483,1483,0
|
|
20230816,201800,193557628,1483,1483,1483,1483,0
|
|
20230816,201700,193557628,1483,1483,1483,1483,0
|
|
20230816,201600,193557628,1483,1483,1483,1483,0
|
|
20230816,201500,193557628,1483,1483,1483,1483,0
|
|
20230816,201400,193557628,1483,1483,1483,1483,0
|
|
20230816,201300,193557628,1483,1483,1483,1483,0
|
|
20230816,201200,193557628,1483,1483,1483,1483,0
|
|
20230816,201100,193557628,1483,1483,1483,1483,0
|
|
20230816,201000,193557628,1483,1483,1483,1483,0
|
|
20230816,200900,193557628,1483,1483,1483,1483,0
|
|
20230816,200800,193557628,1483,1483,1483,1483,0
|
|
20230816,200700,193557628,1483,1483,1483,1483,0
|
|
20230816,200600,193557628,1483,1483,1483,1483,6489
|
|
20230816,200500,193557628,1483,1483,1483,1483,0
|
|
20230816,200400,193557628,1483,1483,1483,1483,0
|
|
20230816,200300,193557628,1483,1483,1483,1483,0
|
|
20230816,200200,193557628,1483,1483,1483,1483,0
|
|
20230816,200100,193557628,1483,1483,1483,1483,0
|
|
20230816,200000,193557628,1483,1483,1483,1483,0
|
|
20230816,195900,193557628,1483,1483,1483,1483,0
|
|
20230816,195800,193557628,1483,1483,1483,1483,0
|
|
20230816,195700,193557628,1483,1483,1483,1483,0
|
|
20230816,195600,193557628,1483,1483,1483,1483,0
|
|
20230816,195500,193557628,1483,1483,1483,1483,0
|
|
20230816,195400,193557628,1483,1483,1483,1483,0
|
|
20230816,195300,193557628,1483,1483,1483,1483,0
|
|
20230816,195200,193557628,1483,1483,1483,1483,0
|
|
20230816,195100,193557628,1483,1483,1483,1483,0
|
|
20230816,195000,193557628,1483,1483,1483,1483,0
|
|
20230816,194900,193557628,1483,1483,1483,1483,0
|
|
20230816,194800,193557628,1483,1483,1483,1483,0
|
|
20230816,194700,193557628,1483,1483,1483,1483,0
|
|
20230816,194600,193557628,1483,1483,1483,1483,0
|
|
20230816,194500,193557628,1483,1483,1483,1483,0
|
|
20230816,194400,193557628,1483,1483,1483,1483,0
|
|
20230816,194300,193557628,1483,1483,1483,1483,0
|
|
20230816,194200,193557628,1483,1483,1483,1483,0
|
|
20230816,194100,193557628,1483,1483,1483,1483,0
|
|
20230816,194000,193557628,1483,1483,1483,1483,0
|
|
20230816,193900,193557628,1483,1483,1483,1483,0
|
|
20230816,193800,193557628,1483,1483,1483,1483,0
|
|
20230816,193700,193557628,1483,1483,1483,1483,0
|
|
20230816,193600,193557628,1483,1483,1483,1483,6489
|
|
20230816,193500,193557628,1483,1483,1483,1483,0
|
|
20230816,193400,193557628,1483,1483,1483,1483,0
|
|
20230816,193300,193557628,1483,1483,1483,1483,0
|
|
20230816,193200,193557628,1483,1483,1483,1483,0
|
|
20230816,193100,193557628,1483,1483,1483,1483,0
|
|
20230816,193000,193557628,1483,1483,1483,1483,0
|
|
20230816,192900,193557628,1483,1483,1483,1483,0
|
|
20230816,192800,193557628,1483,1483,1483,1483,0
|
|
20230816,192700,193557628,1483,1483,1483,1483,0
|
|
20230816,192600,193557628,1483,1483,1483,1483,0
|
|
20230816,192500,193557628,1483,1483,1483,1483,0
|
|
20230816,192400,193557628,1483,1483,1483,1483,0
|
|
20230816,192300,193557628,1483,1483,1483,1483,0
|
|
20230816,192200,193557628,1483,1483,1483,1483,0
|
|
20230816,192100,193557628,1483,1483,1483,1483,0
|
|
20230816,192000,193557628,1483,1483,1483,1483,0
|
|
20230816,191900,193557628,1483,1483,1483,1483,0
|
|
20230816,191800,193557628,1483,1483,1483,1483,0
|
|
20230816,191700,193557628,1483,1483,1483,1483,0
|
|
20230816,191600,193557628,1483,1483,1483,1483,0
|
|
20230816,191500,193557628,1483,1483,1483,1483,0
|
|
20230816,191400,193557628,1483,1483,1483,1483,0
|
|
20230816,191300,193557628,1483,1483,1483,1483,0
|
|
20230816,191200,193557628,1483,1483,1483,1483,0
|
|
20230816,191100,193557628,1483,1483,1483,1483,0
|
|
20230816,191000,193557628,1483,1483,1483,1483,0
|
|
20230816,190900,193557628,1483,1483,1483,1483,0
|
|
20230816,190800,193557628,1483,1483,1483,1483,0
|
|
20230816,190700,193557628,1483,1483,1483,1483,0
|
|
20230816,190600,193557628,1483,1483,1483,1483,6489
|
|
20230816,190500,193557628,1483,1483,1483,1483,0
|
|
20230816,190400,193557628,1483,1483,1483,1483,0
|
|
20230816,190300,193557628,1483,1483,1483,1483,0
|
|
20230816,190200,193557628,1483,1483,1483,1483,0
|
|
20230816,190100,193557628,1483,1483,1483,1483,0
|
|
20230816,190000,193557628,1483,1483,1483,1483,0
|
|
20230816,185900,193557628,1483,1483,1483,1483,0
|
|
20230816,185800,193557628,1483,1483,1483,1483,0
|
|
20230816,185700,193557628,1483,1483,1483,1483,0
|
|
20230816,185600,193557628,1483,1483,1483,1483,0
|
|
20230816,185500,193557628,1483,1483,1483,1483,0
|
|
20230816,185400,193557628,1483,1483,1483,1483,0
|
|
20230816,185300,193557628,1483,1483,1483,1483,0
|
|
20230816,185200,193557628,1483,1483,1483,1483,0
|
|
20230816,185100,193557628,1483,1483,1483,1483,0
|
|
20230816,185000,193557628,1483,1483,1483,1483,0
|
|
20230816,184900,193557628,1483,1483,1483,1483,0
|
|
20230816,184800,193557628,1483,1483,1483,1483,0
|
|
20230816,184700,193557628,1483,1483,1483,1483,0
|
|
20230816,184600,193557628,1483,1483,1483,1483,0
|
|
20230816,184500,193557628,1483,1483,1483,1483,0
|
|
20230816,184400,193557628,1483,1483,1483,1483,0
|
|
20230816,184300,193557628,1483,1483,1483,1483,0
|
|
20230816,184200,193557628,1483,1483,1483,1483,0
|
|
20230816,184100,193557628,1483,1483,1483,1483,0
|
|
20230816,184000,193557628,1483,1483,1483,1483,0
|
|
20230816,183900,193557628,1483,1483,1483,1483,0
|
|
20230816,183800,193557628,1483,1483,1483,1483,0
|
|
20230816,183700,193557628,1483,1483,1483,1483,0
|
|
20230816,183600,193557628,1483,1483,1483,1483,6489
|
|
20230816,183500,193557628,1483,1483,1483,1483,0
|
|
20230816,183400,193557628,1483,1483,1483,1483,0
|
|
20230816,183300,193557628,1483,1483,1483,1483,0
|
|
20230816,183200,193557628,1483,1483,1483,1483,0
|
|
20230816,183100,193557628,1483,1483,1483,1483,0
|
|
20230816,183000,193557628,1483,1483,1483,1483,0
|
|
20230816,182900,193557628,1483,1483,1483,1483,0
|
|
20230816,182800,193557628,1483,1483,1483,1483,0
|
|
20230816,182700,193557628,1483,1483,1483,1483,0
|
|
20230816,182600,193557628,1483,1483,1483,1483,0
|
|
20230816,182500,193557628,1483,1483,1483,1483,0
|
|
20230816,182400,193557628,1483,1483,1483,1483,0
|
|
20230816,182300,193557628,1483,1483,1483,1483,0
|
|
20230816,182200,193557628,1483,1483,1483,1483,0
|
|
20230816,182100,193557628,1483,1483,1483,1483,0
|
|
20230816,182000,193557628,1483,1483,1483,1483,0
|
|
20230816,181900,193557628,1483,1483,1483,1483,0
|
|
20230816,181800,193557628,1483,1483,1483,1483,0
|
|
20230816,181700,193557628,1483,1483,1483,1483,0
|
|
20230816,181600,193557628,1483,1483,1483,1483,0
|
|
20230816,181500,193557628,1483,1483,1483,1483,0
|
|
20230816,181400,193557628,1483,1483,1483,1483,0
|
|
20230816,181300,193557628,1483,1483,1483,1483,0
|
|
20230816,181200,193557628,1483,1483,1483,1483,0
|
|
20230816,181100,193557628,1483,1483,1483,1483,0
|
|
20230816,181000,193557628,1483,1483,1483,1483,0
|
|
20230816,180900,193557628,1483,1483,1483,1483,0
|
|
20230816,180800,193557628,1483,1483,1483,1483,0
|
|
20230816,180700,193557628,1483,1483,1483,1483,0
|
|
20230816,180600,193557628,1483,1483,1483,1483,6489
|
|
20230816,180500,193557628,1483,1483,1483,1483,0
|
|
20230816,180400,193557628,1483,1483,1483,1483,0
|
|
20230816,180300,193557628,1483,1483,1483,1483,0
|
|
20230816,180200,193557628,1483,1483,1483,1483,0
|
|
20230816,180100,193557628,1483,1483,1483,1483,0
|
|
20230816,180000,193557628,1483,1483,1483,1483,0
|
|
20230816,175900,193557628,1483,1483,1483,1483,0
|
|
20230816,175800,193557628,1483,1483,1483,1483,0
|
|
20230816,175700,193557628,1483,1483,1483,1483,0
|
|
20230816,175600,193557628,1483,1483,1483,1483,0
|
|
20230816,175500,193557628,1483,1483,1483,1483,0
|
|
20230816,175400,193557628,1483,1483,1483,1483,0
|
|
20230816,175300,193557628,1483,1483,1483,1483,0
|
|
20230816,175200,193557628,1483,1483,1483,1483,0
|
|
20230816,175100,193557628,1483,1483,1483,1483,0
|
|
20230816,175000,193557628,1483,1483,1483,1483,0
|
|
20230816,174900,193557628,1483,1483,1483,1483,0
|
|
20230816,174800,193557628,1483,1483,1483,1483,0
|
|
20230816,174700,193557628,1483,1483,1483,1483,0
|
|
20230816,174600,193557628,1483,1483,1483,1483,0
|
|
20230816,174500,193557628,1483,1483,1483,1483,0
|
|
20230816,174400,193557628,1483,1483,1483,1483,0
|
|
20230816,174300,193557628,1483,1483,1483,1483,0
|
|
20230816,174200,193557628,1483,1483,1483,1483,0
|
|
20230816,174100,193557628,1483,1483,1483,1483,0
|
|
20230816,174000,193557628,1483,1483,1483,1483,0
|
|
20230816,173900,193557628,1483,1483,1483,1483,0
|
|
20230816,173800,193557628,1483,1483,1483,1483,0
|
|
20230816,173700,193557628,1483,1483,1483,1483,0
|
|
20230816,173600,193557628,1483,1483,1483,1483,6489
|
|
20230816,173500,193557628,1483,1483,1483,1483,0
|
|
20230816,173400,193557628,1483,1483,1483,1483,0
|
|
20230816,173300,193557628,1483,1483,1483,1483,0
|
|
20230816,173200,193557628,1483,1483,1483,1483,0
|
|
20230816,173100,193557628,1483,1483,1483,1483,0
|
|
20230816,173000,193557628,1483,1483,1483,1483,0
|
|
20230816,172900,193557628,1483,1483,1483,1483,0
|
|
20230816,172800,193557628,1483,1483,1483,1483,0
|
|
20230816,172700,193557628,1483,1483,1483,1483,0
|
|
20230816,172600,193557628,1483,1483,1483,1483,0
|
|
20230816,172500,193557628,1483,1483,1483,1483,0
|
|
20230816,172400,193557628,1483,1483,1483,1483,0
|
|
20230816,172300,193557628,1483,1483,1483,1483,0
|
|
20230816,172200,193557628,1483,1483,1483,1483,0
|
|
20230816,172100,193557628,1483,1483,1483,1483,0
|
|
20230816,172000,193557628,1483,1483,1483,1483,0
|
|
20230816,171900,193557628,1483,1483,1483,1483,0
|
|
20230816,171800,193557628,1483,1483,1483,1483,0
|
|
20230816,171700,193557628,1483,1483,1483,1483,0
|
|
20230816,171600,193557628,1483,1483,1483,1483,0
|
|
20230816,171500,193557628,1483,1483,1483,1483,0
|
|
20230816,171400,193557628,1483,1483,1483,1483,0
|
|
20230816,171300,193557628,1483,1483,1483,1483,0
|
|
20230816,171200,193557628,1483,1483,1483,1483,0
|
|
20230816,171100,193557628,1483,1483,1483,1483,0
|
|
20230816,171000,193557628,1483,1483,1483,1483,0
|
|
20230816,170900,193557628,1483,1483,1483,1483,0
|
|
20230816,170800,193557628,1483,1483,1483,1483,0
|
|
20230816,170700,193557628,1483,1483,1483,1483,0
|
|
20230816,170600,193557628,1483,1483,1483,1483,6489
|
|
20230816,170500,193557628,1483,1483,1483,1483,0
|
|
20230816,170400,193557628,1483,1483,1483,1483,0
|
|
20230816,170300,193557628,1483,1483,1483,1483,0
|
|
20230816,170200,193557628,1483,1483,1483,1483,0
|
|
20230816,170100,193557628,1483,1483,1483,1483,0
|
|
20230816,170000,193557628,1483,1483,1483,1483,0
|
|
20230816,165900,193557628,1483,1483,1483,1483,0
|
|
20230816,165800,193557628,1483,1483,1483,1483,0
|
|
20230816,165700,193557628,1483,1483,1483,1483,0
|
|
20230816,165600,193557628,1483,1483,1483,1483,0
|
|
20230816,165500,193557628,1483,1483,1483,1483,0
|
|
20230816,165400,193557628,1483,1483,1483,1483,0
|
|
20230816,165300,193557628,1483,1483,1483,1483,0
|
|
20230816,165200,193557628,1483,1483,1483,1483,0
|
|
20230816,165100,193557628,1483,1483,1483,1483,0
|
|
20230816,165000,193557628,1483,1483,1483,1483,0
|
|
20230816,164900,193557628,1483,1483,1483,1483,0
|
|
20230816,164800,193557628,1483,1483,1483,1483,0
|
|
20230816,164700,193557628,1483,1483,1483,1483,0
|
|
20230816,164600,193557628,1483,1483,1483,1483,0
|
|
20230816,164500,193557628,1483,1483,1483,1483,0
|
|
20230816,164400,193557628,1483,1483,1483,1483,0
|
|
20230816,164300,193557628,1483,1483,1483,1483,0
|
|
20230816,164200,193557628,1483,1483,1483,1483,0
|
|
20230816,164100,193557628,1483,1483,1483,1483,0
|
|
20230816,164000,193557628,1483,1483,1483,1483,0
|
|
20230816,163900,193557628,1483,1483,1483,1483,0
|
|
20230816,163800,193557628,1483,1483,1483,1483,0
|
|
20230816,163700,193557628,1483,1483,1483,1483,0
|
|
20230816,163600,193557628,1483,1483,1483,1483,6489
|
|
20230816,163500,193557628,1483,1483,1483,1483,0
|
|
20230816,163400,193557628,1483,1483,1483,1483,0
|
|
20230816,163300,193557628,1483,1483,1483,1483,0
|
|
20230816,163200,193557628,1483,1483,1483,1483,0
|
|
20230816,163100,193557628,1483,1483,1483,1483,0
|
|
20230816,163000,193557628,1483,1483,1483,1483,0
|
|
20230816,162900,193557628,1483,1483,1483,1483,0
|
|
20230816,162800,193557628,1483,1483,1483,1483,0
|
|
20230816,162700,193557628,1483,1483,1483,1483,0
|
|
20230816,162600,193557628,1483,1483,1483,1483,0
|
|
20230816,162500,193557628,1483,1483,1483,1483,0
|
|
20230816,162400,193557628,1483,1483,1483,1483,0
|
|
20230816,162300,193557628,1483,1483,1483,1483,0
|
|
20230816,162200,193557628,1483,1483,1483,1483,0
|
|
20230816,162100,193557628,1483,1483,1483,1483,0
|
|
20230816,162000,193557628,1483,1483,1483,1483,0
|
|
20230816,161900,193557628,1483,1483,1483,1483,0
|
|
20230816,161800,193557628,1483,1483,1483,1483,0
|
|
20230816,161700,193557628,1483,1483,1483,1483,0
|
|
20230816,161600,193557628,1483,1483,1483,1483,0
|
|
20230816,161500,193557628,1483,1483,1483,1483,0
|
|
20230816,161400,193557628,1483,1483,1483,1483,0
|
|
20230816,161300,193557628,1483,1483,1483,1483,0
|
|
20230816,161200,193557628,1483,1483,1483,1483,0
|
|
20230816,161100,193557628,1483,1483,1483,1483,0
|
|
20230816,161000,193557628,1483,1483,1483,1483,0
|
|
20230816,160900,193557628,1483,1483,1483,1483,0
|
|
20230816,160800,193557628,1483,1483,1483,1483,0
|
|
20230816,160700,193557628,1483,1483,1483,1483,0
|
|
20230816,160600,193557628,1483,1483,1483,1483,6489
|
|
20230816,160500,193557628,1483,1483,1483,1483,0
|
|
20230816,160400,193557628,1483,1483,1483,1483,0
|
|
20230816,160300,193557628,1483,1483,1483,1483,0
|
|
20230816,160200,193557628,1483,1483,1483,1483,0
|
|
20230816,160100,193557628,1483,1483,1483,1483,0
|
|
20230816,160000,193557628,1483,1483,1483,1483,0
|
|
20230816,155900,193557628,1483,1483,1483,1483,0
|
|
20230816,155800,193557628,1483,1483,1483,1483,0
|
|
20230816,155700,193557628,1483,1483,1483,1483,0
|
|
20230816,155600,193557628,1483,1483,1483,1483,0
|
|
20230816,155500,193557628,1483,1483,1483,1483,0
|
|
20230816,155400,193557628,1483,1483,1483,1483,0
|
|
20230816,155300,193557628,1483,1483,1483,1483,0
|
|
20230816,155200,193557628,1483,1483,1483,1483,0
|
|
20230816,155100,193557628,1483,1483,1483,1483,0
|
|
20230816,155000,193557628,1483,1483,1483,1483,0
|
|
20230816,154900,193557628,1483,1483,1483,1483,0
|
|
20230816,154800,193557628,1483,1483,1483,1483,0
|
|
20230816,154700,193557628,1483,1483,1483,1483,0
|
|
20230816,154600,193557628,1483,1483,1483,1483,0
|
|
20230816,154500,193557628,1483,1483,1483,1483,0
|
|
20230816,154400,193557628,1483,1483,1483,1483,0
|
|
20230816,154300,193557628,1483,1483,1483,1483,0
|
|
20230816,154200,193557628,1483,1483,1483,1483,0
|
|
20230816,154100,193557628,1483,1483,1483,1483,0
|
|
20230816,154000,193557628,1483,1483,1483,1483,0
|
|
20230816,153900,193557628,1483,1483,1483,1483,0
|
|
20230816,153800,193557628,1483,1483,1483,1483,0
|
|
20230816,153700,193557628,1483,1483,1483,1483,0
|
|
20230816,153600,193557628,1483,1483,1483,1483,6489
|
|
20230816,153500,193557628,1483,1483,1483,1483,0
|
|
20230816,153400,193557628,1483,1483,1483,1483,0
|
|
20230816,153300,193557628,1483,1483,1483,1483,0
|
|
20230816,153200,193557628,1483,1483,1483,1483,0
|
|
20230816,153100,193557628,1483,1483,1483,1483,0
|
|
20230816,153000,193557628,1483,1483,1483,1483,6489
|
|
20230816,152900,183934441,1486,1486,1486,1486,0
|
|
20230816,152800,183934441,1486,1486,1486,1486,0
|
|
20230816,152700,183934441,1486,1486,1486,1486,0
|
|
20230816,152600,183934441,1486,1486,1486,1486,0
|
|
20230816,152500,183934441,1486,1486,1486,1486,0
|
|
20230816,152400,183934441,1486,1486,1486,1486,0
|
|
20230816,152300,183934441,1486,1486,1486,1486,0
|
|
20230816,152200,183934441,1486,1486,1486,1486,0
|
|
20230816,152100,183934441,1486,1486,1486,1486,0
|
|
20230816,152000,183934441,1486,1486,1486,1486,0
|
|
20230816,151900,183934441,1486,1499,1500,1486,880
|
|
20230816,151800,182618749,1500,1495,1500,1486,605
|
|
20230816,151700,181713764,1497,1497,1497,1497,610
|
|
20230816,151600,180800594,1497,1497,1497,1497,170
|
|
20230816,151500,180546104,1497,1496,1497,1496,2000
|
|
20230816,151400,177553374,1496,1496,1496,1496,330
|
|
20230816,151300,177059694,1496,1497,1497,1496,187
|
|
20230816,151200,176779902,1500,1498,1500,1497,2230
|
|
20230816,151100,173437421,1498,1496,1498,1496,1523
|
|
20230816,151000,171158691,1496,1496,1496,1496,976
|
|
20230816,150900,169698595,1497,1497,1497,1497,208
|
|
20230816,150800,169387219,1497,1497,1497,1497,1
|
|
20230816,150700,169385722,1497,1497,1497,1497,1
|
|
20230816,150600,169384225,1497,1497,1497,1497,0
|
|
20230816,150500,169384225,1497,1499,1499,1497,12
|
|
20230816,150400,169366259,1500,1500,1500,1500,2000
|
|
20230816,150300,166366259,1499,1499,1499,1499,1
|
|
20230816,150200,166364760,1500,1506,1506,1500,7
|
|
20230816,150100,166354254,1506,1506,1506,1506,0
|
|
20230816,150000,166354254,1506,1500,1506,1500,1002
|
|
20230816,145900,164845254,1508,1508,1508,1508,0
|
|
20230816,145800,164845254,1508,1508,1508,1508,0
|
|
20230816,145700,164845254,1508,1503,1508,1501,8
|
|
20230816,145600,164833227,1510,1510,1510,1510,20
|
|
20230816,145500,164803027,1511,1510,1511,1510,200
|
|
20230816,145400,164500937,1496,1506,1511,1496,1103
|
|
20230816,145300,162845327,1496,1496,1496,1496,300
|
|
20230816,145200,162396527,1496,1504,1508,1496,951
|
|
20230816,145100,160963938,1505,1493,1505,1493,231
|
|
20230816,145000,160618515,1496,1494,1496,1494,2000
|
|
20230816,144900,157627663,1489,1489,1489,1489,1
|
|
20230816,144800,157626174,1495,1495,1495,1495,0
|
|
20230816,144700,157626174,1495,1495,1495,1495,35
|
|
20230816,144600,157573849,1495,1495,1495,1495,0
|
|
20230816,144500,157573849,1495,1495,1495,1495,0
|
|
20230816,144400,157573849,1495,1495,1495,1495,0
|
|
20230816,144300,157573849,1495,1493,1495,1493,61
|
|
20230816,144200,157482771,1493,1493,1493,1490,5010
|
|
20230816,144100,150011842,1494,1494,1494,1494,30
|
|
20230816,144000,149967022,1494,1494,1494,1494,55
|
|
20230816,143900,149884852,1494,1493,1494,1491,131
|
|
20230816,143800,149689241,1491,1492,1492,1491,3
|
|
20230816,143700,149684767,1484,1484,1484,1484,0
|
|
20230816,143600,149684767,1484,1484,1484,1484,0
|
|
20230816,143500,149684767,1484,1484,1484,1484,0
|
|
20230816,143400,149684767,1484,1486,1486,1484,400
|
|
20230816,143300,149090870,1485,1485,1485,1485,0
|
|
20230816,143200,149090870,1485,1486,1486,1485,3300
|
|
20230816,143100,144190207,1486,1486,1486,1486,0
|
|
20230816,143000,144190207,1486,1488,1488,1486,3000
|
|
20230816,142900,139730964,1488,1488,1488,1488,0
|
|
20230816,142800,139730964,1488,1488,1488,1488,0
|
|
20230816,142700,139730964,1488,1488,1488,1488,0
|
|
20230816,142600,139730964,1488,1489,1489,1488,613
|
|
20230816,142500,138818720,1497,1497,1497,1497,0
|
|
20230816,142400,138818720,1497,1489,1497,1489,4400
|
|
20230816,142300,132263920,1490,1490,1490,1490,1
|
|
20230816,142200,132262430,1498,1498,1498,1498,1
|
|
20230816,142100,132260932,1490,1490,1490,1490,0
|
|
20230816,142000,132260932,1490,1490,1490,1490,0
|
|
20230816,141900,132260932,1490,1490,1490,1490,0
|
|
20230816,141800,132260932,1490,1490,1490,1490,0
|
|
20230816,141700,132260932,1490,1490,1490,1490,5
|
|
20230816,141600,132253482,1490,1490,1490,1490,0
|
|
20230816,141500,132253482,1490,1490,1490,1490,0
|
|
20230816,141400,132253482,1490,1490,1490,1490,0
|
|
20230816,141300,132253482,1490,1490,1490,1490,0
|
|
20230816,141200,132253482,1490,1490,1490,1490,1356
|
|
20230816,141100,130233042,1490,1494,1494,1490,2644
|
|
20230816,141000,126292682,1500,1500,1500,1500,1
|
|
20230816,140900,126291182,1500,1500,1500,1500,0
|
|
20230816,140800,126291182,1500,1500,1500,1500,0
|
|
20230816,140700,126291182,1500,1500,1500,1500,0
|
|
20230816,140600,126291182,1500,1500,1500,1500,2
|
|
20230816,140500,126288182,1494,1494,1494,1494,0
|
|
20230816,140400,126288182,1494,1494,1494,1494,0
|
|
20230816,140300,126288182,1494,1494,1494,1494,0
|
|
20230816,140200,126288182,1494,1494,1494,1494,0
|
|
20230816,140100,126288182,1494,1494,1494,1494,0
|
|
20230816,140000,126288182,1494,1499,1499,1494,1395
|
|
20230816,135900,124204022,1503,1503,1503,1503,0
|
|
20230816,135800,124204022,1503,1503,1503,1503,0
|
|
20230816,135700,124204022,1503,1503,1503,1503,0
|
|
20230816,135600,124204022,1503,1503,1503,1503,0
|
|
20230816,135500,124204022,1503,1503,1503,1503,5
|
|
20230816,135400,124196507,1505,1505,1505,1505,0
|
|
20230816,135300,124196507,1505,1505,1505,1505,0
|
|
20230816,135200,124196507,1505,1505,1505,1505,0
|
|
20230816,135100,124196507,1505,1505,1505,1505,0
|
|
20230816,135000,124196507,1505,1502,1505,1501,13
|
|
20230816,134900,124176981,1504,1494,1505,1494,321
|
|
20230816,134800,123696061,1495,1494,1495,1494,14
|
|
20230816,134700,123675140,1494,1494,1494,1494,21
|
|
20230816,134600,123643766,1494,1495,1495,1494,226
|
|
20230816,134500,123306040,1496,1498,1498,1496,134
|
|
20230816,134400,123105529,1507,1507,1507,1507,0
|
|
20230816,134300,123105529,1507,1507,1507,1507,0
|
|
20230816,134200,123105529,1507,1502,1507,1502,1393
|
|
20230816,134100,121007943,1502,1502,1502,1502,1
|
|
20230816,134000,121006441,1497,1497,1497,1497,0
|
|
20230816,133900,121006441,1497,1497,1497,1497,60
|
|
20230816,133800,120916621,1502,1502,1502,1502,0
|
|
20230816,133700,120916621,1502,1502,1502,1502,0
|
|
20230816,133600,120916621,1502,1502,1502,1502,0
|
|
20230816,133500,120916621,1502,1502,1502,1502,1
|
|
20230816,133400,120915119,1503,1503,1503,1503,0
|
|
20230816,133300,120915119,1503,1503,1503,1503,0
|
|
20230816,133200,120915119,1503,1503,1503,1503,0
|
|
20230816,133100,120915119,1503,1503,1503,1503,100
|
|
20230816,133000,120764819,1503,1503,1503,1503,0
|
|
20230816,132900,120764819,1503,1503,1503,1503,0
|
|
20230816,132800,120764819,1503,1503,1503,1503,1
|
|
20230816,132700,120763316,1507,1504,1507,1504,1000
|
|
20230816,132600,119257392,1496,1496,1496,1496,0
|
|
20230816,132500,119257392,1496,1496,1496,1496,0
|
|
20230816,132400,119257392,1496,1496,1496,1496,0
|
|
20230816,132300,119257392,1496,1496,1496,1496,11
|
|
20230816,132200,119240936,1504,1504,1504,1504,0
|
|
20230816,132100,119240936,1504,1504,1504,1504,1
|
|
20230816,132000,119239432,1495,1495,1495,1495,59
|
|
20230816,131900,119151227,1506,1500,1506,1500,49
|
|
20230816,131800,119077679,1500,1500,1500,1500,200
|
|
20230816,131700,118777679,1496,1496,1496,1496,1
|
|
20230816,131600,118776183,1500,1497,1500,1496,305
|
|
20230816,131500,118319095,1498,1498,1498,1498,209
|
|
20230816,131400,118006013,1500,1499,1500,1498,99
|
|
20230816,131300,117857584,1499,1499,1499,1499,134
|
|
20230816,131200,117656718,1500,1500,1500,1500,0
|
|
20230816,131100,117656718,1500,1500,1500,1500,0
|
|
20230816,131000,117656718,1500,1500,1500,1500,0
|
|
20230816,130900,117656718,1500,1507,1507,1500,606
|
|
20230816,130800,116747640,1504,1504,1504,1504,0
|
|
20230816,130700,116747640,1504,1504,1504,1504,0
|
|
20230816,130600,116747640,1504,1504,1504,1504,0
|
|
20230816,130500,116747640,1504,1504,1504,1504,0
|
|
20230816,130400,116747640,1504,1504,1504,1504,10
|
|
20230816,130300,116732600,1504,1504,1504,1504,0
|
|
20230816,130200,116732600,1504,1504,1504,1504,10
|
|
20230816,130100,116717560,1501,1501,1501,1501,1
|
|
20230816,130000,116716059,1502,1507,1508,1502,2001
|
|
20230816,125900,113698667,1508,1508,1508,1508,0
|
|
20230816,125800,113698667,1508,1508,1508,1508,0
|
|
20230816,125700,113698667,1508,1508,1508,1508,0
|
|
20230816,125600,113698667,1508,1508,1508,1508,0
|
|
20230816,125500,113698667,1508,1508,1508,1508,0
|
|
20230816,125400,113698667,1508,1508,1508,1508,0
|
|
20230816,125300,113698667,1508,1508,1508,1508,0
|
|
20230816,125200,113698667,1508,1508,1508,1508,0
|
|
20230816,125100,113698667,1508,1508,1508,1508,0
|
|
20230816,125000,113698667,1508,1508,1508,1508,0
|
|
20230816,124900,113698667,1508,1508,1508,1508,0
|
|
20230816,124800,113698667,1508,1508,1508,1508,0
|
|
20230816,124700,113698667,1508,1508,1508,1508,0
|
|
20230816,124600,113698667,1508,1507,1508,1507,300
|
|
20230816,124500,113246307,1508,1508,1508,1508,0
|
|
20230816,124400,113246307,1508,1508,1508,1508,0
|
|
20230816,124300,113246307,1508,1508,1508,1508,1
|
|
20230816,124200,113244799,1503,1503,1503,1503,0
|
|
20230816,124100,113244799,1503,1503,1503,1503,0
|
|
20230816,124000,113244799,1503,1503,1503,1503,0
|
|
20230816,123900,113244799,1503,1505,1505,1503,1715
|
|
20230816,123800,110665439,1510,1510,1510,1510,0
|
|
20230816,123700,110665439,1510,1510,1510,1510,0
|
|
20230816,123600,110665439,1510,1510,1510,1510,0
|
|
20230816,123500,110665439,1510,1510,1510,1510,0
|
|
20230816,123400,110665439,1510,1510,1510,1510,0
|
|
20230816,123300,110665439,1510,1510,1510,1510,0
|
|
20230816,123200,110665439,1510,1510,1510,1510,0
|
|
20230816,123100,110665439,1510,1510,1510,1510,0
|
|
20230816,123000,110665439,1510,1508,1510,1508,12
|
|
20230816,122900,110647339,1506,1506,1506,1506,0
|
|
20230816,122800,110647339,1506,1506,1506,1506,1
|
|
20230816,122700,110645833,1507,1508,1509,1507,3
|
|
20230816,122600,110641309,1497,1512,1512,1497,2
|
|
20230816,122500,110638300,1511,1511,1511,1511,10
|
|
20230816,122400,110623190,1511,1511,1511,1511,0
|
|
20230816,122300,110623190,1511,1511,1511,1511,0
|
|
20230816,122200,110623190,1511,1511,1511,1511,0
|
|
20230816,122100,110623190,1511,1499,1511,1499,5
|
|
20230816,122000,110615665,1497,1497,1497,1497,0
|
|
20230816,121900,110615665,1497,1503,1503,1480,550
|
|
20230816,121800,109799008,1503,1503,1503,1503,0
|
|
20230816,121700,109799008,1503,1503,1503,1503,108
|
|
20230816,121600,109636684,1503,1503,1503,1503,0
|
|
20230816,121500,109636684,1503,1503,1503,1503,2
|
|
20230816,121400,109633678,1516,1516,1516,1516,0
|
|
20230816,121300,109633678,1516,1516,1516,1516,0
|
|
20230816,121200,109633678,1516,1516,1516,1516,0
|
|
20230816,121100,109633678,1516,1516,1516,1516,0
|
|
20230816,121000,109633678,1516,1516,1516,1516,0
|
|
20230816,120900,109633678,1516,1516,1516,1516,0
|
|
20230816,120800,109633678,1516,1516,1516,1516,10
|
|
20230816,120700,109618518,1516,1504,1516,1504,50
|
|
20230816,120600,109542876,1503,1503,1503,1503,1
|
|
20230816,120500,109541373,1503,1503,1503,1503,0
|
|
20230816,120400,109541373,1503,1503,1503,1489,201
|
|
20230816,120300,109242030,1504,1504,1504,1504,0
|
|
20230816,120200,109242030,1504,1504,1504,1504,0
|
|
20230816,120100,109242030,1504,1504,1504,1504,0
|
|
20230816,120000,109242030,1504,1505,1505,1504,315
|
|
20230816,115900,108768255,1519,1519,1519,1519,0
|
|
20230816,115800,108768255,1519,1505,1519,1505,13
|
|
20230816,115700,108748548,1504,1504,1504,1504,1000
|
|
20230816,115600,107244548,1504,1503,1504,1503,1086
|
|
20230816,115500,105612205,1503,1503,1503,1503,7
|
|
20230816,115400,105601684,1503,1500,1503,1500,1000
|
|
20230816,115300,104099885,1502,1502,1502,1502,0
|
|
20230816,115200,104099885,1502,1502,1502,1502,0
|
|
20230816,115100,104099885,1502,1492,1502,1492,250
|
|
20230816,115000,103725340,1480,1491,1492,1480,952
|
|
20230816,114900,102314182,1480,1480,1480,1480,0
|
|
20230816,114800,102314182,1480,1480,1480,1480,0
|
|
20230816,114700,102314182,1480,1490,1495,1480,4006
|
|
20230816,114600,96368112,1490,1498,1498,1490,1400
|
|
20230816,114500,94280075,1506,1499,1506,1499,133
|
|
20230816,114400,94080701,1500,1507,1507,1500,1668
|
|
20230816,114300,91578687,1500,1500,1500,1500,0
|
|
20230816,114200,91578687,1500,1500,1500,1500,1
|
|
20230816,114100,91577187,1509,1509,1509,1509,1
|
|
20230816,114000,91575678,1499,1508,1508,1499,8901
|
|
20230816,113900,78221167,1500,1511,1511,1500,3500
|
|
20230816,113800,72964220,1510,1520,1520,1510,2873
|
|
20230816,113700,68623076,1515,1515,1515,1515,0
|
|
20230816,113600,68623076,1515,1518,1518,1515,1700
|
|
20230816,113500,66045674,1518,1523,1523,1518,5000
|
|
20230816,113400,58449232,1524,1524,1524,1524,0
|
|
20230816,113300,58449232,1524,1524,1524,1524,0
|
|
20230816,113200,58449232,1524,1524,1524,1524,1
|
|
20230816,113100,58447708,1523,1523,1523,1523,0
|
|
20230816,113000,58447708,1523,1523,1523,1523,1
|
|
20230816,112900,58446185,1524,1524,1524,1524,0
|
|
20230816,112800,58446185,1524,1524,1524,1524,10
|
|
20230816,112700,58430945,1532,1532,1532,1532,0
|
|
20230816,112600,58430945,1532,1532,1532,1532,0
|
|
20230816,112500,58430945,1532,1532,1532,1532,0
|
|
20230816,112400,58430945,1532,1532,1532,1532,0
|
|
20230816,112300,58430945,1532,1532,1532,1532,0
|
|
20230816,112200,58430945,1532,1524,1532,1524,2
|
|
20230816,112100,58427889,1524,1524,1524,1524,611
|
|
20230816,112000,57496725,1524,1524,1524,1524,0
|
|
20230816,111900,57496725,1524,1524,1524,1524,1
|
|
20230816,111800,57495201,1522,1522,1522,1522,0
|
|
20230816,111700,57495201,1522,1522,1522,1522,0
|
|
20230816,111600,57495201,1522,1522,1522,1522,0
|
|
20230816,111500,57495201,1522,1522,1522,1522,0
|
|
20230816,111400,57495201,1522,1522,1522,1522,0
|
|
20230816,111300,57495201,1522,1522,1522,1522,172
|
|
20230816,111200,57233417,1522,1522,1522,1522,0
|
|
20230816,111100,57233417,1522,1522,1522,1522,0
|
|
20230816,111000,57233417,1522,1522,1522,1522,0
|
|
20230816,110900,57233417,1522,1522,1522,1522,152
|
|
20230816,110800,57002073,1524,1524,1524,1524,0
|
|
20230816,110700,57002073,1524,1524,1524,1524,0
|
|
20230816,110600,57002073,1524,1524,1524,1524,0
|
|
20230816,110500,57002073,1524,1526,1526,1523,3059
|
|
20230816,110400,52339487,1530,1530,1530,1530,0
|
|
20230816,110300,52339487,1530,1530,1530,1530,0
|
|
20230816,110200,52339487,1530,1530,1530,1530,1
|
|
20230816,110100,52337957,1531,1531,1531,1531,0
|
|
20230816,110000,52337957,1531,1531,1531,1531,200
|
|
20230816,105900,52031757,1532,1532,1532,1532,0
|
|
20230816,105800,52031757,1532,1532,1532,1532,2
|
|
20230816,105700,52028693,1532,1532,1532,1532,0
|
|
20230816,105600,52028693,1532,1532,1532,1532,0
|
|
20230816,105500,52028693,1532,1532,1532,1532,1
|
|
20230816,105400,52027161,1531,1530,1531,1525,201
|
|
20230816,105300,51720580,1526,1526,1526,1525,1588
|
|
20230816,105200,49297506,1526,1524,1526,1524,9
|
|
20230816,105100,49283780,1524,1524,1524,1524,0
|
|
20230816,105000,49283780,1524,1525,1525,1524,122
|
|
20230816,104900,49097846,1525,1526,1526,1525,10
|
|
20230816,104800,49082595,1526,1526,1526,1526,1
|
|
20230816,104700,49081069,1527,1527,1527,1527,0
|
|
20230816,104600,49081069,1527,1527,1527,1527,2
|
|
20230816,104500,49078015,1527,1527,1527,1527,0
|
|
20230816,104400,49078015,1527,1527,1527,1527,0
|
|
20230816,104300,49078015,1527,1528,1528,1527,31
|
|
20230816,104200,49030677,1527,1527,1527,1527,0
|
|
20230816,104100,49030677,1527,1527,1527,1527,0
|
|
20230816,104000,49030677,1527,1527,1527,1527,1
|
|
20230816,103900,49029150,1528,1529,1531,1528,104
|
|
20230816,103800,48870229,1529,1529,1529,1529,0
|
|
20230816,103700,48870229,1529,1528,1529,1528,1554
|
|
20230816,103600,46494189,1528,1528,1528,1528,0
|
|
20230816,103500,46494189,1528,1528,1528,1528,0
|
|
20230816,103400,46494189,1528,1528,1528,1528,0
|
|
20230816,103300,46494189,1528,1528,1528,1528,1
|
|
20230816,103200,46492661,1528,1528,1528,1528,0
|
|
20230816,103100,46492661,1528,1528,1528,1528,1
|
|
20230816,103000,46491133,1531,1531,1531,1531,0
|
|
20230816,102900,46491133,1531,1531,1531,1531,0
|
|
20230816,102800,46491133,1531,1531,1531,1531,0
|
|
20230816,102700,46491133,1531,1531,1531,1531,0
|
|
20230816,102600,46491133,1531,1531,1531,1531,0
|
|
20230816,102500,46491133,1531,1531,1531,1531,0
|
|
20230816,102400,46491133,1531,1531,1531,1531,0
|
|
20230816,102300,46491133,1531,1531,1531,1531,1
|
|
20230816,102200,46489602,1524,1524,1524,1524,8
|
|
20230816,102100,46477410,1532,1532,1532,1532,1
|
|
20230816,102000,46475878,1524,1524,1524,1524,0
|
|
20230816,101900,46475878,1524,1524,1524,1524,0
|
|
20230816,101800,46475878,1524,1535,1535,1524,800
|
|
20230816,101700,45256360,1539,1539,1539,1539,0
|
|
20230816,101600,45256360,1539,1539,1539,1539,0
|
|
20230816,101500,45256360,1539,1539,1539,1539,0
|
|
20230816,101400,45256360,1539,1539,1539,1539,0
|
|
20230816,101300,45256360,1539,1539,1539,1539,0
|
|
20230816,101200,45256360,1539,1539,1539,1539,1
|
|
20230816,101100,45254821,1525,1525,1525,1525,2
|
|
20230816,101000,45251771,1536,1536,1536,1536,0
|
|
20230816,100900,45251771,1536,1536,1536,1536,5
|
|
20230816,100800,45244091,1540,1540,1540,1540,0
|
|
20230816,100700,45244091,1540,1537,1540,1537,1947
|
|
20230816,100600,42247180,1540,1540,1540,1540,0
|
|
20230816,100500,42247180,1540,1540,1540,1540,0
|
|
20230816,100400,42247180,1540,1540,1540,1540,0
|
|
20230816,100300,42247180,1540,1527,1540,1527,103
|
|
20230816,100200,42089175,1527,1527,1527,1527,0
|
|
20230816,100100,42089175,1527,1527,1527,1527,30
|
|
20230816,100000,42043365,1523,1523,1523,1523,0
|
|
20230816,095900,42043365,1523,1523,1523,1523,0
|
|
20230816,095800,42043365,1523,1523,1523,1523,20
|
|
20230816,095700,42012905,1523,1523,1523,1523,0
|
|
20230816,095600,42012905,1523,1524,1524,1523,30
|
|
20230816,095500,41967209,1524,1524,1524,1524,0
|
|
20230816,095400,41967209,1524,1530,1530,1524,6271
|
|
20230816,095300,32378115,1530,1530,1530,1530,0
|
|
20230816,095200,32378115,1530,1530,1530,1530,0
|
|
20230816,095100,32378115,1530,1530,1530,1530,0
|
|
20230816,095000,32378115,1530,1530,1530,1530,0
|
|
20230816,094900,32378115,1530,1530,1530,1530,0
|
|
20230816,094800,32378115,1530,1530,1530,1530,0
|
|
20230816,094700,32378115,1530,1530,1530,1530,0
|
|
20230816,094600,32378115,1530,1530,1530,1530,0
|
|
20230816,094500,32378115,1530,1530,1530,1530,1
|
|
20230816,094400,32376585,1530,1530,1530,1530,0
|
|
20230816,094300,32376585,1530,1530,1530,1530,18
|
|
20230816,094200,32349045,1535,1535,1535,1535,0
|
|
20230816,094100,32349045,1535,1530,1535,1530,2501
|
|
20230816,094000,28512515,1530,1530,1530,1530,5
|
|
20230816,093900,28504865,1530,1530,1530,1530,0
|
|
20230816,093800,28504865,1530,1531,1531,1530,47
|
|
20230816,093700,28432922,1530,1532,1532,1530,1075
|
|
20230816,093600,26787094,1532,1532,1532,1532,358
|
|
20230816,093500,26238638,1532,1540,1540,1532,17
|
|
20230816,093400,26212538,1541,1541,1541,1541,501
|
|
20230816,093300,25440497,1541,1541,1541,1541,1
|
|
20230816,093200,25438956,1532,1532,1532,1532,268
|
|
20230816,093100,25028380,1532,1532,1532,1532,240
|
|
20230816,093000,24660700,1542,1542,1542,1542,0
|
|
20230816,092900,24660700,1542,1542,1542,1542,0
|
|
20230816,092800,24660700,1542,1542,1542,1542,0
|
|
20230816,092700,24660700,1542,1542,1542,1542,10
|
|
20230816,092600,24645280,1543,1543,1543,1543,3
|
|
20230816,092500,24640651,1539,1539,1539,1539,1
|
|
20230816,092400,24639112,1539,1539,1539,1539,3791
|
|
20230816,092300,18804763,1540,1539,1540,1539,2952
|
|
20230816,092200,14261385,1540,1540,1540,1540,0
|
|
20230816,092100,14261385,1540,1540,1540,1540,50
|
|
20230816,092000,14184385,1540,1540,1540,1540,1
|
|
20230816,091900,14182845,1532,1532,1532,1532,0
|
|
20230816,091800,14182845,1532,1532,1532,1532,0
|
|
20230816,091700,14182845,1532,1540,1540,1532,49
|
|
20230816,091600,14107417,1540,1540,1540,1540,3
|
|
20230816,091500,14102797,1531,1531,1531,1531,300
|
|
20230816,091400,13643497,1531,1531,1531,1531,1358
|
|
20230816,091300,11564399,1530,1530,1530,1530,0
|
|
20230816,091200,11564399,1530,1530,1530,1530,1
|
|
20230816,091100,11562869,1530,1530,1530,1530,0
|
|
20230816,091000,11562869,1530,1531,1531,1530,3404
|
|
20230816,090900,6354748,1531,1531,1531,1531,132
|
|
20230816,090800,6152656,1531,1531,1531,1531,0
|
|
20230816,090700,6152656,1531,1531,1531,1531,500
|
|
20230816,090600,5387156,1531,1531,1531,1531,2099
|
|
20230816,090500,2173587,1528,1528,1528,1528,0
|
|
20230816,090400,2173587,1528,1528,1528,1528,47
|
|
20230816,090300,2101771,1528,1533,1533,1528,510
|
|
20230816,090200,1322084,1536,1546,1546,1530,31
|
|
20230816,090100,1274552,1528,1528,1528,1528,0
|
|
20230816,090000,1274552,1528,1528,1530,1528,834
|