594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185100,236409735,1530,1530,1530,1530,669
|
|
20230802,185000,236409735,1530,1530,1530,1530,0
|
|
20230802,184900,236409735,1530,1530,1530,1530,0
|
|
20230802,184800,236409735,1530,1530,1530,1530,0
|
|
20230802,184700,236409735,1530,1530,1530,1530,0
|
|
20230802,184600,236409735,1530,1530,1530,1530,0
|
|
20230802,184500,236409735,1530,1530,1530,1530,0
|
|
20230802,184400,236409735,1530,1530,1530,1530,0
|
|
20230802,184300,236409735,1530,1530,1530,1530,0
|
|
20230802,184200,236409735,1530,1530,1530,1530,0
|
|
20230802,184100,236409735,1530,1530,1530,1530,0
|
|
20230802,184000,236409735,1530,1530,1530,1530,0
|
|
20230802,183900,236409735,1530,1530,1530,1530,0
|
|
20230802,183800,236409735,1530,1530,1530,1530,0
|
|
20230802,183700,236409735,1530,1530,1530,1530,0
|
|
20230802,183600,236409735,1530,1530,1530,1530,0
|
|
20230802,183500,236409735,1530,1530,1530,1530,0
|
|
20230802,183400,236409735,1530,1530,1530,1530,0
|
|
20230802,183300,236409735,1530,1530,1530,1530,0
|
|
20230802,183200,236409735,1530,1530,1530,1530,0
|
|
20230802,183100,236409735,1530,1530,1530,1530,0
|
|
20230802,183000,236409735,1530,1530,1530,1530,0
|
|
20230802,182900,236409735,1530,1530,1530,1530,0
|
|
20230802,182800,236409735,1530,1530,1530,1530,0
|
|
20230802,182700,236409735,1530,1530,1530,1530,0
|
|
20230802,182600,236409735,1530,1530,1530,1530,0
|
|
20230802,182500,236409735,1530,1530,1530,1530,0
|
|
20230802,182400,236409735,1530,1530,1530,1530,0
|
|
20230802,182300,236409735,1530,1530,1530,1530,0
|
|
20230802,182200,236409735,1530,1530,1530,1530,0
|
|
20230802,182100,236409735,1530,1530,1530,1530,669
|
|
20230802,182000,236409735,1530,1530,1530,1530,0
|
|
20230802,181900,236409735,1530,1530,1530,1530,0
|
|
20230802,181800,236409735,1530,1530,1530,1530,0
|
|
20230802,181700,236409735,1530,1530,1530,1530,0
|
|
20230802,181600,236409735,1530,1530,1530,1530,0
|
|
20230802,181500,236409735,1530,1530,1530,1530,0
|
|
20230802,181400,236409735,1530,1530,1530,1530,0
|
|
20230802,181300,236409735,1530,1530,1530,1530,0
|
|
20230802,181200,236409735,1530,1530,1530,1530,0
|
|
20230802,181100,236409735,1530,1530,1530,1530,0
|
|
20230802,181000,236409735,1530,1530,1530,1530,0
|
|
20230802,180900,236409735,1530,1530,1530,1530,0
|
|
20230802,180800,236409735,1530,1530,1530,1530,0
|
|
20230802,180700,236409735,1530,1530,1530,1530,0
|
|
20230802,180600,236409735,1530,1530,1530,1530,0
|
|
20230802,180500,236409735,1530,1530,1530,1530,0
|
|
20230802,180400,236409735,1530,1530,1530,1530,0
|
|
20230802,180300,236409735,1530,1530,1530,1530,0
|
|
20230802,180200,236409735,1530,1530,1530,1530,0
|
|
20230802,180100,236409735,1530,1530,1530,1530,0
|
|
20230802,180000,236409735,1530,1530,1530,1530,0
|
|
20230802,175900,236409735,1530,1530,1530,1530,0
|
|
20230802,175800,236409735,1530,1530,1530,1530,0
|
|
20230802,175700,236409735,1530,1530,1530,1530,0
|
|
20230802,175600,236409735,1530,1530,1530,1530,0
|
|
20230802,175500,236409735,1530,1530,1530,1530,0
|
|
20230802,175400,236409735,1530,1530,1530,1530,0
|
|
20230802,175300,236409735,1530,1530,1530,1530,0
|
|
20230802,175200,236409735,1530,1530,1530,1530,0
|
|
20230802,175100,236409735,1530,1530,1530,1530,669
|
|
20230802,175000,236409735,1530,1530,1530,1530,0
|
|
20230802,174900,236409735,1530,1530,1530,1530,0
|
|
20230802,174800,236409735,1530,1530,1530,1530,0
|
|
20230802,174700,236409735,1530,1530,1530,1530,0
|
|
20230802,174600,236409735,1530,1530,1530,1530,0
|
|
20230802,174500,236409735,1530,1530,1530,1530,0
|
|
20230802,174400,236409735,1530,1530,1530,1530,0
|
|
20230802,174300,236409735,1530,1530,1530,1530,0
|
|
20230802,174200,236409735,1530,1530,1530,1530,0
|
|
20230802,174100,236409735,1530,1530,1530,1530,0
|
|
20230802,174000,236409735,1530,1530,1530,1530,0
|
|
20230802,173900,236409735,1530,1530,1530,1530,0
|
|
20230802,173800,236409735,1530,1530,1530,1530,0
|
|
20230802,173700,236409735,1530,1530,1530,1530,0
|
|
20230802,173600,236409735,1530,1530,1530,1530,0
|
|
20230802,173500,236409735,1530,1530,1530,1530,0
|
|
20230802,173400,236409735,1530,1530,1530,1530,0
|
|
20230802,173300,236409735,1530,1530,1530,1530,0
|
|
20230802,173200,236409735,1530,1530,1530,1530,0
|
|
20230802,173100,236409735,1530,1530,1530,1530,0
|
|
20230802,173000,236409735,1530,1530,1530,1530,0
|
|
20230802,172900,236409735,1530,1530,1530,1530,0
|
|
20230802,172800,236409735,1530,1530,1530,1530,0
|
|
20230802,172700,236409735,1530,1530,1530,1530,0
|
|
20230802,172600,236409735,1530,1530,1530,1530,0
|
|
20230802,172500,236409735,1530,1530,1530,1530,0
|
|
20230802,172400,236409735,1530,1530,1530,1530,0
|
|
20230802,172300,236409735,1530,1530,1530,1530,0
|
|
20230802,172200,236409735,1530,1530,1530,1530,0
|
|
20230802,172100,236409735,1530,1530,1530,1530,669
|
|
20230802,172000,236409735,1530,1530,1530,1530,0
|
|
20230802,171900,236409735,1530,1530,1530,1530,0
|
|
20230802,171800,236409735,1530,1530,1530,1530,0
|
|
20230802,171700,236409735,1530,1530,1530,1530,0
|
|
20230802,171600,236409735,1530,1530,1530,1530,0
|
|
20230802,171500,236409735,1530,1530,1530,1530,0
|
|
20230802,171400,236409735,1530,1530,1530,1530,0
|
|
20230802,171300,236409735,1530,1530,1530,1530,0
|
|
20230802,171200,236409735,1530,1530,1530,1530,0
|
|
20230802,171100,236409735,1530,1530,1530,1530,0
|
|
20230802,171000,236409735,1530,1530,1530,1530,0
|
|
20230802,170900,236409735,1530,1530,1530,1530,0
|
|
20230802,170800,236409735,1530,1530,1530,1530,0
|
|
20230802,170700,236409735,1530,1530,1530,1530,0
|
|
20230802,170600,236409735,1530,1530,1530,1530,0
|
|
20230802,170500,236409735,1530,1530,1530,1530,0
|
|
20230802,170400,236409735,1530,1530,1530,1530,0
|
|
20230802,170300,236409735,1530,1530,1530,1530,0
|
|
20230802,170200,236409735,1530,1530,1530,1530,0
|
|
20230802,170100,236409735,1530,1530,1530,1530,0
|
|
20230802,170000,236409735,1530,1530,1530,1530,0
|
|
20230802,165900,236409735,1530,1530,1530,1530,0
|
|
20230802,165800,236409735,1530,1530,1530,1530,0
|
|
20230802,165700,236409735,1530,1530,1530,1530,0
|
|
20230802,165600,236409735,1530,1530,1530,1530,0
|
|
20230802,165500,236409735,1530,1530,1530,1530,0
|
|
20230802,165400,236409735,1530,1530,1530,1530,0
|
|
20230802,165300,236409735,1530,1530,1530,1530,0
|
|
20230802,165200,236409735,1530,1530,1530,1530,0
|
|
20230802,165100,236409735,1530,1530,1530,1530,669
|
|
20230802,165000,236409735,1530,1530,1530,1530,0
|
|
20230802,164900,236409735,1530,1530,1530,1530,0
|
|
20230802,164800,236409735,1530,1530,1530,1530,0
|
|
20230802,164700,236409735,1530,1530,1530,1530,0
|
|
20230802,164600,236409735,1530,1530,1530,1530,0
|
|
20230802,164500,236409735,1530,1530,1530,1530,0
|
|
20230802,164400,236409735,1530,1530,1530,1530,0
|
|
20230802,164300,236409735,1530,1530,1530,1530,0
|
|
20230802,164200,236409735,1530,1530,1530,1530,0
|
|
20230802,164100,236409735,1530,1530,1530,1530,0
|
|
20230802,164000,236409735,1530,1530,1530,1530,0
|
|
20230802,163900,236409735,1530,1530,1530,1530,0
|
|
20230802,163800,236409735,1530,1530,1530,1530,0
|
|
20230802,163700,236409735,1530,1530,1530,1530,0
|
|
20230802,163600,236409735,1530,1530,1530,1530,0
|
|
20230802,163500,236409735,1530,1530,1530,1530,0
|
|
20230802,163400,236409735,1530,1530,1530,1530,0
|
|
20230802,163300,236409735,1530,1530,1530,1530,0
|
|
20230802,163200,236409735,1530,1530,1530,1530,0
|
|
20230802,163100,236409735,1530,1530,1530,1530,0
|
|
20230802,163000,236409735,1530,1530,1530,1530,0
|
|
20230802,162900,236409735,1530,1530,1530,1530,0
|
|
20230802,162800,236409735,1530,1530,1530,1530,0
|
|
20230802,162700,236409735,1530,1530,1530,1530,0
|
|
20230802,162600,236409735,1530,1530,1530,1530,0
|
|
20230802,162500,236409735,1530,1530,1530,1530,0
|
|
20230802,162400,236409735,1530,1530,1530,1530,0
|
|
20230802,162300,236409735,1530,1530,1530,1530,0
|
|
20230802,162200,236409735,1530,1530,1530,1530,0
|
|
20230802,162100,236409735,1530,1530,1530,1530,669
|
|
20230802,162000,236409735,1530,1530,1530,1530,0
|
|
20230802,161900,236409735,1530,1530,1530,1530,0
|
|
20230802,161800,236409735,1530,1530,1530,1530,0
|
|
20230802,161700,236409735,1530,1530,1530,1530,0
|
|
20230802,161600,236409735,1530,1530,1530,1530,0
|
|
20230802,161500,236409735,1530,1530,1530,1530,0
|
|
20230802,161400,236409735,1530,1530,1530,1530,0
|
|
20230802,161300,236409735,1530,1530,1530,1530,0
|
|
20230802,161200,236409735,1530,1530,1530,1530,0
|
|
20230802,161100,236409735,1530,1530,1530,1530,0
|
|
20230802,161000,236409735,1530,1530,1530,1530,0
|
|
20230802,160900,236409735,1530,1530,1530,1530,0
|
|
20230802,160800,236409735,1530,1530,1530,1530,0
|
|
20230802,160700,236409735,1530,1530,1530,1530,0
|
|
20230802,160600,236409735,1530,1530,1530,1530,0
|
|
20230802,160500,236409735,1530,1530,1530,1530,0
|
|
20230802,160400,236409735,1530,1530,1530,1530,0
|
|
20230802,160300,236409735,1530,1530,1530,1530,0
|
|
20230802,160200,236409735,1530,1530,1530,1530,0
|
|
20230802,160100,236409735,1530,1530,1530,1530,0
|
|
20230802,160000,236409735,1530,1530,1530,1530,0
|
|
20230802,155900,236409735,1530,1530,1530,1530,0
|
|
20230802,155800,236409735,1530,1530,1530,1530,0
|
|
20230802,155700,236409735,1530,1530,1530,1530,0
|
|
20230802,155600,236409735,1530,1530,1530,1530,0
|
|
20230802,155500,236409735,1530,1530,1530,1530,0
|
|
20230802,155400,236409735,1530,1530,1530,1530,0
|
|
20230802,155300,236409735,1530,1530,1530,1530,0
|
|
20230802,155200,236409735,1530,1530,1530,1530,0
|
|
20230802,155100,236409735,1530,1530,1530,1530,669
|
|
20230802,155000,236409735,1530,1530,1530,1530,0
|
|
20230802,154900,236409735,1530,1530,1530,1530,0
|
|
20230802,154800,236409735,1530,1530,1530,1530,0
|
|
20230802,154700,236409735,1530,1530,1530,1530,0
|
|
20230802,154600,236409735,1530,1530,1530,1530,0
|
|
20230802,154500,236409735,1530,1530,1530,1530,0
|
|
20230802,154400,236409735,1530,1530,1530,1530,0
|
|
20230802,154300,236409735,1530,1530,1530,1530,0
|
|
20230802,154200,236409735,1530,1530,1530,1530,0
|
|
20230802,154100,236409735,1530,1530,1530,1530,0
|
|
20230802,154000,236409735,1530,1530,1530,1530,0
|
|
20230802,153900,236409735,1530,1530,1530,1530,0
|
|
20230802,153800,236409735,1530,1530,1530,1530,0
|
|
20230802,153700,236409735,1530,1530,1530,1530,0
|
|
20230802,153600,236409735,1530,1530,1530,1530,0
|
|
20230802,153500,236409735,1530,1530,1530,1530,0
|
|
20230802,153400,236409735,1530,1530,1530,1530,0
|
|
20230802,153300,236409735,1530,1530,1530,1530,0
|
|
20230802,153200,236409735,1530,1530,1530,1530,0
|
|
20230802,153100,236409735,1530,1530,1530,1530,0
|
|
20230802,153000,236409735,1530,1530,1530,1530,669
|
|
20230802,152900,235386165,1554,1554,1554,1554,0
|
|
20230802,152800,235386165,1554,1554,1554,1554,0
|
|
20230802,152700,235386165,1554,1554,1554,1554,0
|
|
20230802,152600,235386165,1554,1554,1554,1554,0
|
|
20230802,152500,235386165,1554,1554,1554,1554,0
|
|
20230802,152400,235386165,1554,1554,1554,1554,0
|
|
20230802,152300,235386165,1554,1554,1554,1554,0
|
|
20230802,152200,235386165,1554,1554,1554,1554,0
|
|
20230802,152100,235386165,1554,1554,1554,1554,0
|
|
20230802,152000,235386165,1554,1554,1554,1554,0
|
|
20230802,151900,235386165,1554,1541,1554,1541,54
|
|
20230802,151800,235302938,1541,1556,1556,1540,822
|
|
20230802,151700,234035833,1557,1557,1557,1557,0
|
|
20230802,151600,234035833,1557,1557,1557,1557,0
|
|
20230802,151500,234035833,1557,1557,1557,1557,0
|
|
20230802,151400,234035833,1557,1557,1557,1557,0
|
|
20230802,151300,234035833,1557,1557,1557,1557,0
|
|
20230802,151200,234035833,1557,1557,1557,1557,0
|
|
20230802,151100,234035833,1557,1557,1557,1557,0
|
|
20230802,151000,234035833,1557,1557,1557,1557,0
|
|
20230802,150900,234035833,1557,1557,1557,1557,0
|
|
20230802,150800,234035833,1557,1557,1557,1557,0
|
|
20230802,150700,234035833,1557,1557,1557,1557,0
|
|
20230802,150600,234035833,1557,1557,1557,1557,0
|
|
20230802,150500,234035833,1557,1557,1557,1557,0
|
|
20230802,150400,234035833,1557,1557,1557,1557,0
|
|
20230802,150300,234035833,1557,1557,1557,1557,0
|
|
20230802,150200,234035833,1557,1557,1557,1557,2
|
|
20230802,150100,234032719,1558,1558,1558,1558,0
|
|
20230802,150000,234032719,1558,1558,1558,1558,0
|
|
20230802,145900,234032719,1558,1558,1558,1558,0
|
|
20230802,145800,234032719,1558,1558,1558,1558,0
|
|
20230802,145700,234032719,1558,1558,1558,1558,3
|
|
20230802,145600,234028045,1559,1559,1559,1559,0
|
|
20230802,145500,234028045,1559,1559,1559,1559,0
|
|
20230802,145400,234028045,1559,1559,1559,1559,0
|
|
20230802,145300,234028045,1559,1559,1559,1559,0
|
|
20230802,145200,234028045,1559,1559,1559,1559,0
|
|
20230802,145100,234028045,1559,1559,1559,1559,0
|
|
20230802,145000,234028045,1559,1559,1559,1559,0
|
|
20230802,144900,234028045,1559,1559,1559,1559,10
|
|
20230802,144800,234012455,1559,1559,1559,1559,0
|
|
20230802,144700,234012455,1559,1559,1559,1559,1
|
|
20230802,144600,234010896,1560,1561,1561,1560,5
|
|
20230802,144500,234003093,1563,1558,1563,1558,254
|
|
20230802,144400,233607331,1563,1560,1563,1560,8
|
|
20230802,144300,233594842,1560,1559,1560,1559,11
|
|
20230802,144200,233577691,1559,1558,1559,1558,105
|
|
20230802,144100,233414003,1558,1558,1558,1558,149
|
|
20230802,144000,233181861,1558,1558,1558,1558,34
|
|
20230802,143900,233128889,1558,1558,1558,1558,4
|
|
20230802,143800,233122657,1558,1554,1558,1554,127
|
|
20230802,143700,232924876,1554,1554,1554,1554,0
|
|
20230802,143600,232924876,1554,1552,1554,1552,5000
|
|
20230802,143500,225154904,1540,1540,1540,1540,0
|
|
20230802,143400,225154904,1540,1540,1540,1540,360
|
|
20230802,143300,224600504,1540,1540,1540,1540,0
|
|
20230802,143200,224600504,1540,1540,1540,1540,20
|
|
20230802,143100,224569704,1535,1535,1535,1535,0
|
|
20230802,143000,224569704,1535,1535,1535,1535,0
|
|
20230802,142900,224569704,1535,1535,1535,1535,0
|
|
20230802,142800,224569704,1535,1535,1535,1535,0
|
|
20230802,142700,224569704,1535,1535,1535,1535,0
|
|
20230802,142600,224569704,1535,1535,1535,1535,0
|
|
20230802,142500,224569704,1535,1535,1535,1535,0
|
|
20230802,142400,224569704,1535,1535,1535,1535,0
|
|
20230802,142300,224569704,1535,1535,1535,1535,0
|
|
20230802,142200,224569704,1535,1535,1535,1535,2
|
|
20230802,142100,224566634,1551,1551,1551,1551,0
|
|
20230802,142000,224566634,1551,1551,1551,1551,15
|
|
20230802,141900,224543369,1551,1551,1551,1551,0
|
|
20230802,141800,224543369,1551,1551,1551,1551,0
|
|
20230802,141700,224543369,1551,1551,1551,1551,15
|
|
20230802,141600,224520104,1554,1554,1554,1554,0
|
|
20230802,141500,224520104,1554,1554,1554,1554,0
|
|
20230802,141400,224520104,1554,1554,1554,1554,0
|
|
20230802,141300,224520104,1554,1554,1554,1554,0
|
|
20230802,141200,224520104,1554,1554,1554,1554,0
|
|
20230802,141100,224520104,1554,1554,1554,1554,0
|
|
20230802,141000,224520104,1554,1554,1554,1554,0
|
|
20230802,140900,224520104,1554,1554,1554,1554,0
|
|
20230802,140800,224520104,1554,1554,1554,1554,0
|
|
20230802,140700,224520104,1554,1554,1554,1554,0
|
|
20230802,140600,224520104,1554,1554,1554,1554,0
|
|
20230802,140500,224520104,1554,1554,1554,1554,0
|
|
20230802,140400,224520104,1554,1554,1554,1554,0
|
|
20230802,140300,224520104,1554,1554,1554,1554,0
|
|
20230802,140200,224520104,1554,1554,1554,1554,0
|
|
20230802,140100,224520104,1554,1554,1554,1554,0
|
|
20230802,140000,224520104,1554,1554,1554,1554,0
|
|
20230802,135900,224520104,1554,1554,1554,1554,0
|
|
20230802,135800,224520104,1554,1554,1554,1554,0
|
|
20230802,135700,224520104,1554,1554,1554,1554,0
|
|
20230802,135600,224520104,1554,1554,1554,1554,0
|
|
20230802,135500,224520104,1554,1554,1554,1554,2
|
|
20230802,135400,224516996,1539,1539,1539,1539,255
|
|
20230802,135300,224124551,1539,1534,1539,1533,571
|
|
20230802,135200,223247376,1538,1538,1538,1538,0
|
|
20230802,135100,223247376,1538,1538,1538,1538,0
|
|
20230802,135000,223247376,1538,1538,1538,1538,0
|
|
20230802,134900,223247376,1538,1537,1538,1536,1612
|
|
20230802,134800,220768358,1537,1537,1537,1537,0
|
|
20230802,134700,220768358,1537,1537,1537,1537,1
|
|
20230802,134600,220766821,1529,1529,1529,1529,0
|
|
20230802,134500,220766821,1529,1529,1529,1529,0
|
|
20230802,134400,220766821,1529,1529,1529,1529,0
|
|
20230802,134300,220766821,1529,1529,1529,1529,0
|
|
20230802,134200,220766821,1529,1529,1529,1529,0
|
|
20230802,134100,220766821,1529,1529,1529,1529,0
|
|
20230802,134000,220766821,1529,1529,1529,1529,0
|
|
20230802,133900,220766821,1529,1529,1529,1529,1888
|
|
20230802,133800,217880069,1528,1528,1528,1528,0
|
|
20230802,133700,217880069,1528,1534,1534,1528,4000
|
|
20230802,133600,211750847,1534,1534,1534,1534,282
|
|
20230802,133500,211318259,1534,1535,1535,1534,2164
|
|
20230802,133400,207996949,1535,1540,1540,1535,10000
|
|
20230802,133300,192625337,1540,1540,1540,1540,0
|
|
20230802,133200,192625337,1540,1540,1540,1540,0
|
|
20230802,133100,192625337,1540,1547,1547,1540,10002
|
|
20230802,133000,177205081,1542,1542,1542,1542,5000
|
|
20230802,132900,169495081,1542,1542,1542,1542,1
|
|
20230802,132800,169493539,1542,1542,1542,1542,0
|
|
20230802,132700,169493539,1542,1542,1542,1542,888
|
|
20230802,132600,168124243,1543,1544,1544,1543,5120
|
|
20230802,132500,160223975,1544,1544,1544,1544,0
|
|
20230802,132400,160223975,1544,1544,1544,1544,0
|
|
20230802,132300,160223975,1544,1544,1544,1544,0
|
|
20230802,132200,160223975,1544,1544,1544,1544,0
|
|
20230802,132100,160223975,1544,1544,1544,1544,0
|
|
20230802,132000,160223975,1544,1549,1549,1544,20000
|
|
20230802,131900,129337029,1557,1557,1557,1557,0
|
|
20230802,131800,129337029,1557,1557,1557,1557,0
|
|
20230802,131700,129337029,1557,1557,1557,1557,0
|
|
20230802,131600,129337029,1557,1557,1557,1557,0
|
|
20230802,131500,129337029,1557,1557,1557,1557,0
|
|
20230802,131400,129337029,1557,1557,1557,1557,0
|
|
20230802,131300,129337029,1557,1557,1557,1557,0
|
|
20230802,131200,129337029,1557,1557,1557,1557,0
|
|
20230802,131100,129337029,1557,1557,1557,1557,0
|
|
20230802,131000,129337029,1557,1557,1557,1557,0
|
|
20230802,130900,129337029,1557,1557,1557,1557,0
|
|
20230802,130800,129337029,1557,1556,1557,1556,2
|
|
20230802,130700,129333916,1549,1549,1549,1549,1
|
|
20230802,130600,129332367,1556,1556,1556,1556,0
|
|
20230802,130500,129332367,1556,1556,1556,1556,0
|
|
20230802,130400,129332367,1556,1556,1556,1556,0
|
|
20230802,130300,129332367,1556,1556,1556,1556,0
|
|
20230802,130200,129332367,1556,1556,1556,1556,0
|
|
20230802,130100,129332367,1556,1548,1556,1548,2823
|
|
20230802,130000,124945193,1544,1544,1544,1544,0
|
|
20230802,125900,124945193,1544,1544,1544,1544,0
|
|
20230802,125800,124945193,1544,1544,1544,1544,1
|
|
20230802,125700,124943649,1548,1548,1548,1548,0
|
|
20230802,125600,124943649,1548,1548,1548,1548,1
|
|
20230802,125500,124942101,1544,1544,1544,1544,0
|
|
20230802,125400,124942101,1544,1544,1544,1544,500
|
|
20230802,125300,124170101,1548,1548,1548,1548,0
|
|
20230802,125200,124170101,1548,1548,1548,1548,0
|
|
20230802,125100,124170101,1548,1548,1548,1548,0
|
|
20230802,125000,124170101,1548,1548,1548,1548,0
|
|
20230802,124900,124170101,1548,1548,1548,1548,0
|
|
20230802,124800,124170101,1548,1548,1548,1548,0
|
|
20230802,124700,124170101,1548,1548,1548,1548,100
|
|
20230802,124600,124015301,1548,1548,1548,1548,0
|
|
20230802,124500,124015301,1548,1548,1548,1548,1
|
|
20230802,124400,124013753,1545,1545,1545,1545,10900
|
|
20230802,124300,107173253,1548,1548,1548,1548,1
|
|
20230802,124200,107171705,1545,1545,1545,1545,0
|
|
20230802,124100,107171705,1545,1545,1545,1545,0
|
|
20230802,124000,107171705,1545,1546,1546,1545,1000
|
|
20230802,123900,105626659,1548,1548,1548,1548,0
|
|
20230802,123800,105626659,1548,1548,1548,1548,0
|
|
20230802,123700,105626659,1548,1548,1548,1548,10
|
|
20230802,123600,105611179,1546,1546,1546,1546,0
|
|
20230802,123500,105611179,1546,1546,1546,1546,0
|
|
20230802,123400,105611179,1546,1546,1546,1546,0
|
|
20230802,123300,105611179,1546,1546,1546,1546,0
|
|
20230802,123200,105611179,1546,1546,1546,1546,0
|
|
20230802,123100,105611179,1546,1546,1546,1546,0
|
|
20230802,123000,105611179,1546,1546,1546,1546,0
|
|
20230802,122900,105611179,1546,1546,1546,1546,0
|
|
20230802,122800,105611179,1546,1546,1546,1546,0
|
|
20230802,122700,105611179,1546,1546,1546,1546,0
|
|
20230802,122600,105611179,1546,1546,1546,1546,0
|
|
20230802,122500,105611179,1546,1546,1546,1546,0
|
|
20230802,122400,105611179,1546,1546,1546,1546,0
|
|
20230802,122300,105611179,1546,1546,1546,1546,0
|
|
20230802,122200,105611179,1546,1546,1546,1546,0
|
|
20230802,122100,105611179,1546,1546,1546,1546,0
|
|
20230802,122000,105611179,1546,1546,1546,1546,0
|
|
20230802,121900,105611179,1546,1546,1546,1546,0
|
|
20230802,121800,105611179,1546,1546,1546,1546,0
|
|
20230802,121700,105611179,1546,1546,1546,1546,0
|
|
20230802,121600,105611179,1546,1546,1546,1546,0
|
|
20230802,121500,105611179,1546,1546,1546,1546,0
|
|
20230802,121400,105611179,1546,1546,1546,1546,132
|
|
20230802,121300,105407107,1546,1546,1546,1546,22
|
|
20230802,121200,105373095,1545,1545,1545,1545,0
|
|
20230802,121100,105373095,1545,1545,1545,1545,0
|
|
20230802,121000,105373095,1545,1545,1545,1545,0
|
|
20230802,120900,105373095,1545,1545,1545,1545,1
|
|
20230802,120800,105371550,1545,1545,1545,1545,0
|
|
20230802,120700,105371550,1545,1545,1545,1545,0
|
|
20230802,120600,105371550,1545,1545,1545,1545,0
|
|
20230802,120500,105371550,1545,1545,1545,1545,0
|
|
20230802,120400,105371550,1545,1545,1545,1545,0
|
|
20230802,120300,105371550,1545,1545,1545,1545,162
|
|
20230802,120200,105121260,1543,1543,1543,1543,0
|
|
20230802,120100,105121260,1543,1543,1543,1543,0
|
|
20230802,120000,105121260,1543,1544,1544,1543,207
|
|
20230802,115900,104801857,1544,1544,1544,1544,0
|
|
20230802,115800,104801857,1544,1544,1544,1544,0
|
|
20230802,115700,104801857,1544,1544,1544,1544,0
|
|
20230802,115600,104801857,1544,1544,1544,1544,0
|
|
20230802,115500,104801857,1544,1544,1544,1544,0
|
|
20230802,115400,104801857,1544,1544,1544,1544,0
|
|
20230802,115300,104801857,1544,1544,1544,1544,24
|
|
20230802,115200,104764801,1544,1544,1544,1544,0
|
|
20230802,115100,104764801,1544,1545,1545,1544,8000
|
|
20230802,115000,92407778,1545,1546,1546,1545,1041
|
|
20230802,114900,90798464,1546,1546,1546,1546,6
|
|
20230802,114800,90789188,1546,1546,1546,1546,0
|
|
20230802,114700,90789188,1546,1546,1548,1546,173
|
|
20230802,114600,90521450,1546,1547,1547,1546,754
|
|
20230802,114500,89355038,1551,1551,1551,1551,0
|
|
20230802,114400,89355038,1551,1551,1551,1551,0
|
|
20230802,114300,89355038,1551,1551,1551,1551,0
|
|
20230802,114200,89355038,1551,1551,1551,1551,0
|
|
20230802,114100,89355038,1551,1551,1551,1551,0
|
|
20230802,114000,89355038,1551,1551,1551,1551,0
|
|
20230802,113900,89355038,1551,1551,1551,1551,0
|
|
20230802,113800,89355038,1551,1551,1551,1551,0
|
|
20230802,113700,89355038,1551,1551,1551,1551,0
|
|
20230802,113600,89355038,1551,1551,1551,1551,0
|
|
20230802,113500,89355038,1551,1551,1551,1551,0
|
|
20230802,113400,89355038,1551,1551,1551,1551,0
|
|
20230802,113300,89355038,1551,1551,1551,1551,0
|
|
20230802,113200,89355038,1551,1551,1551,1551,0
|
|
20230802,113100,89355038,1551,1551,1551,1551,0
|
|
20230802,113000,89355038,1551,1551,1551,1551,0
|
|
20230802,112900,89355038,1551,1551,1551,1551,0
|
|
20230802,112800,89355038,1551,1551,1551,1551,0
|
|
20230802,112700,89355038,1551,1551,1551,1551,1
|
|
20230802,112600,89353487,1547,1550,1550,1547,2506
|
|
20230802,112500,85474047,1555,1555,1555,1555,0
|
|
20230802,112400,85474047,1555,1555,1555,1555,0
|
|
20230802,112300,85474047,1555,1555,1555,1555,0
|
|
20230802,112200,85474047,1555,1555,1555,1555,0
|
|
20230802,112100,85474047,1555,1555,1555,1555,0
|
|
20230802,112000,85474047,1555,1555,1555,1555,0
|
|
20230802,111900,85474047,1555,1555,1555,1555,0
|
|
20230802,111800,85474047,1555,1555,1555,1555,0
|
|
20230802,111700,85474047,1555,1555,1555,1555,0
|
|
20230802,111600,85474047,1555,1555,1555,1555,0
|
|
20230802,111500,85474047,1555,1555,1555,1555,0
|
|
20230802,111400,85474047,1555,1555,1555,1555,0
|
|
20230802,111300,85474047,1555,1555,1555,1555,0
|
|
20230802,111200,85474047,1555,1555,1555,1555,0
|
|
20230802,111100,85474047,1555,1554,1555,1554,2
|
|
20230802,111000,85470938,1549,1549,1549,1549,0
|
|
20230802,110900,85470938,1549,1549,1549,1549,57
|
|
20230802,110800,85382645,1549,1549,1549,1549,6
|
|
20230802,110700,85373351,1555,1555,1555,1555,0
|
|
20230802,110600,85373351,1555,1555,1555,1555,0
|
|
20230802,110500,85373351,1555,1555,1555,1555,0
|
|
20230802,110400,85373351,1555,1555,1555,1555,0
|
|
20230802,110300,85373351,1555,1555,1555,1555,0
|
|
20230802,110200,85373351,1555,1555,1555,1555,0
|
|
20230802,110100,85373351,1555,1555,1555,1555,0
|
|
20230802,110000,85373351,1555,1555,1555,1555,0
|
|
20230802,105900,85373351,1555,1555,1555,1555,0
|
|
20230802,105800,85373351,1555,1555,1555,1555,0
|
|
20230802,105700,85373351,1555,1555,1555,1555,0
|
|
20230802,105600,85373351,1555,1555,1555,1555,0
|
|
20230802,105500,85373351,1555,1555,1555,1555,0
|
|
20230802,105400,85373351,1555,1555,1555,1555,0
|
|
20230802,105300,85373351,1555,1555,1555,1555,0
|
|
20230802,105200,85373351,1555,1555,1555,1555,0
|
|
20230802,105100,85373351,1555,1555,1555,1555,0
|
|
20230802,105000,85373351,1555,1555,1555,1555,0
|
|
20230802,104900,85373351,1555,1555,1555,1555,3
|
|
20230802,104800,85368686,1555,1555,1555,1555,0
|
|
20230802,104700,85368686,1555,1549,1555,1548,71
|
|
20230802,104600,85258750,1555,1555,1555,1555,0
|
|
20230802,104500,85258750,1555,1555,1555,1555,100
|
|
20230802,104400,85103250,1555,1555,1555,1555,0
|
|
20230802,104300,85103250,1555,1555,1555,1555,1
|
|
20230802,104200,85101695,1555,1555,1555,1555,1
|
|
20230802,104100,85100140,1549,1549,1549,1549,9
|
|
20230802,104000,85086199,1548,1548,1548,1548,0
|
|
20230802,103900,85086199,1548,1548,1548,1548,0
|
|
20230802,103800,85086199,1548,1548,1548,1548,0
|
|
20230802,103700,85086199,1548,1548,1548,1548,0
|
|
20230802,103600,85086199,1548,1548,1548,1548,0
|
|
20230802,103500,85086199,1548,1548,1548,1548,0
|
|
20230802,103400,85086199,1548,1548,1548,1548,0
|
|
20230802,103300,85086199,1548,1548,1548,1548,1215
|
|
20230802,103200,83205379,1548,1548,1548,1548,0
|
|
20230802,103100,83205379,1548,1548,1548,1548,0
|
|
20230802,103000,83205379,1548,1548,1548,1548,0
|
|
20230802,102900,83205379,1548,1548,1548,1548,0
|
|
20230802,102800,83205379,1548,1548,1548,1548,0
|
|
20230802,102700,83205379,1548,1548,1548,1548,0
|
|
20230802,102600,83205379,1548,1548,1548,1548,1
|
|
20230802,102500,83203831,1555,1555,1555,1555,0
|
|
20230802,102400,83203831,1555,1555,1555,1555,0
|
|
20230802,102300,83203831,1555,1555,1555,1555,0
|
|
20230802,102200,83203831,1555,1555,1555,1555,4
|
|
20230802,102100,83197611,1548,1549,1549,1548,200
|
|
20230802,102000,82887941,1549,1550,1550,1549,300
|
|
20230802,101900,82423240,1549,1549,1549,1549,30
|
|
20230802,101800,82376770,1549,1549,1549,1549,0
|
|
20230802,101700,82376770,1549,1549,1549,1549,0
|
|
20230802,101600,82376770,1549,1549,1549,1549,0
|
|
20230802,101500,82376770,1549,1549,1549,1549,0
|
|
20230802,101400,82376770,1549,1549,1549,1549,0
|
|
20230802,101300,82376770,1549,1549,1549,1549,0
|
|
20230802,101200,82376770,1549,1549,1549,1549,0
|
|
20230802,101100,82376770,1549,1550,1550,1549,18
|
|
20230802,101000,82348887,1549,1549,1549,1549,0
|
|
20230802,100900,82348887,1549,1549,1549,1549,0
|
|
20230802,100800,82348887,1549,1549,1549,1549,0
|
|
20230802,100700,82348887,1549,1549,1549,1549,0
|
|
20230802,100600,82348887,1549,1549,1549,1549,0
|
|
20230802,100500,82348887,1549,1549,1549,1549,0
|
|
20230802,100400,82348887,1549,1549,1549,1549,0
|
|
20230802,100300,82348887,1549,1549,1549,1549,33
|
|
20230802,100200,82297770,1548,1548,1548,1548,100
|
|
20230802,100100,82142970,1555,1555,1555,1555,0
|
|
20230802,100000,82142970,1555,1555,1555,1555,0
|
|
20230802,095900,82142970,1555,1554,1555,1554,23
|
|
20230802,095800,82107206,1555,1555,1555,1555,0
|
|
20230802,095700,82107206,1555,1555,1555,1555,0
|
|
20230802,095600,82107206,1555,1555,1555,1555,0
|
|
20230802,095500,82107206,1555,1555,1555,1555,1
|
|
20230802,095400,82105651,1555,1555,1555,1555,0
|
|
20230802,095300,82105651,1555,1555,1555,1555,0
|
|
20230802,095200,82105651,1555,1555,1555,1555,10
|
|
20230802,095100,82090101,1546,1546,1546,1546,0
|
|
20230802,095000,82090101,1546,1546,1546,1546,0
|
|
20230802,094900,82090101,1546,1546,1546,1546,0
|
|
20230802,094800,82090101,1546,1546,1546,1546,0
|
|
20230802,094700,82090101,1546,1546,1546,1546,0
|
|
20230802,094600,82090101,1546,1546,1546,1546,20
|
|
20230802,094500,82059181,1546,1548,1548,1546,10000
|
|
20230802,094400,66598096,1547,1547,1547,1547,0
|
|
20230802,094300,66598096,1547,1547,1547,1547,1
|
|
20230802,094200,66596549,1547,1548,1548,1547,200
|
|
20230802,094100,66287010,1559,1559,1559,1559,76
|
|
20230802,094000,66168526,1546,1546,1546,1546,0
|
|
20230802,093900,66168526,1546,1551,1551,1546,10000
|
|
20230802,093800,50705534,1559,1559,1559,1559,1
|
|
20230802,093700,50703975,1559,1559,1559,1559,0
|
|
20230802,093600,50703975,1559,1559,1559,1559,0
|
|
20230802,093500,50703975,1559,1559,1559,1559,1
|
|
20230802,093400,50702416,1552,1553,1553,1552,875
|
|
20230802,093300,49344324,1553,1553,1553,1553,0
|
|
20230802,093200,49344324,1553,1553,1553,1553,0
|
|
20230802,093100,49344324,1553,1553,1553,1553,58
|
|
20230802,093000,49254250,1553,1554,1554,1553,567
|
|
20230802,092900,48373330,1558,1558,1558,1558,0
|
|
20230802,092800,48373330,1558,1558,1558,1558,1
|
|
20230802,092700,48371772,1559,1559,1559,1559,0
|
|
20230802,092600,48371772,1559,1558,1559,1558,153
|
|
20230802,092500,48133256,1559,1559,1559,1559,300
|
|
20230802,092400,47665556,1559,1559,1559,1559,0
|
|
20230802,092300,47665556,1559,1559,1559,1559,0
|
|
20230802,092200,47665556,1559,1559,1559,1559,0
|
|
20230802,092100,47665556,1559,1559,1559,1559,0
|
|
20230802,092000,47665556,1559,1559,1559,1559,1406
|
|
20230802,091900,45473602,1546,1552,1552,1546,10000
|
|
20230802,091800,30003018,1552,1552,1552,1552,0
|
|
20230802,091700,30003018,1552,1552,1552,1552,21
|
|
20230802,091600,29970426,1559,1559,1559,1559,0
|
|
20230802,091500,29970426,1559,1558,1559,1558,111
|
|
20230802,091400,29797458,1547,1547,1547,1547,0
|
|
20230802,091300,29797458,1547,1546,1547,1546,6605
|
|
20230802,091200,19584523,1547,1553,1553,1547,5000
|
|
20230802,091100,11848179,1558,1558,1558,1558,0
|
|
20230802,091000,11848179,1558,1558,1558,1558,0
|
|
20230802,090900,11848179,1558,1558,1558,1558,0
|
|
20230802,090800,11848179,1558,1558,1558,1558,1034
|
|
20230802,090700,10237207,1559,1559,1559,1559,0
|
|
20230802,090600,10237207,1559,1559,1559,1559,0
|
|
20230802,090500,10237207,1559,1559,1559,1559,76
|
|
20230802,090400,10118723,1549,1549,1549,1549,0
|
|
20230802,090300,10118723,1549,1549,1549,1549,0
|
|
20230802,090200,10118723,1549,1557,1558,1549,1542
|
|
20230802,090100,7720444,1548,1554,1557,1548,1906
|
|
20230802,090000,4757113,1554,1558,1558,1554,3045
|