649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,194500,5251944666,1834,1834,1834,1834,0
|
|
20230802,194400,5251944666,1834,1834,1834,1834,0
|
|
20230802,194300,5251944666,1834,1834,1834,1834,0
|
|
20230802,194200,5251944666,1834,1834,1834,1834,0
|
|
20230802,194100,5251944666,1834,1834,1834,1834,0
|
|
20230802,194000,5251944666,1834,1834,1834,1834,0
|
|
20230802,193900,5251944666,1834,1834,1834,1834,0
|
|
20230802,193800,5251944666,1834,1834,1834,1834,0
|
|
20230802,193700,5251944666,1834,1834,1834,1834,0
|
|
20230802,193600,5251944666,1834,1834,1834,1834,0
|
|
20230802,193500,5251944666,1834,1834,1834,1834,0
|
|
20230802,193400,5251944666,1834,1834,1834,1834,0
|
|
20230802,193300,5251944666,1834,1834,1834,1834,0
|
|
20230802,193200,5251944666,1834,1834,1834,1834,0
|
|
20230802,193100,5251944666,1834,1834,1834,1834,0
|
|
20230802,193000,5251944666,1834,1834,1834,1834,0
|
|
20230802,192900,5251944666,1834,1834,1834,1834,0
|
|
20230802,192800,5251944666,1834,1834,1834,1834,0
|
|
20230802,192700,5251944666,1834,1834,1834,1834,0
|
|
20230802,192600,5251944666,1834,1834,1834,1834,0
|
|
20230802,192500,5251944666,1834,1834,1834,1834,0
|
|
20230802,192400,5251944666,1834,1834,1834,1834,0
|
|
20230802,192300,5251944666,1834,1834,1834,1834,0
|
|
20230802,192200,5251944666,1834,1834,1834,1834,0
|
|
20230802,192100,5251944666,1834,1834,1834,1834,0
|
|
20230802,192000,5251944666,1834,1834,1834,1834,0
|
|
20230802,191900,5251944666,1834,1834,1834,1834,0
|
|
20230802,191800,5251944666,1834,1834,1834,1834,0
|
|
20230802,191700,5251944666,1834,1834,1834,1834,0
|
|
20230802,191600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,191500,5251944666,1834,1834,1834,1834,0
|
|
20230802,191400,5251944666,1834,1834,1834,1834,0
|
|
20230802,191300,5251944666,1834,1834,1834,1834,0
|
|
20230802,191200,5251944666,1834,1834,1834,1834,0
|
|
20230802,191100,5251944666,1834,1834,1834,1834,0
|
|
20230802,191000,5251944666,1834,1834,1834,1834,0
|
|
20230802,190900,5251944666,1834,1834,1834,1834,0
|
|
20230802,190800,5251944666,1834,1834,1834,1834,0
|
|
20230802,190700,5251944666,1834,1834,1834,1834,0
|
|
20230802,190600,5251944666,1834,1834,1834,1834,0
|
|
20230802,190500,5251944666,1834,1834,1834,1834,0
|
|
20230802,190400,5251944666,1834,1834,1834,1834,0
|
|
20230802,190300,5251944666,1834,1834,1834,1834,0
|
|
20230802,190200,5251944666,1834,1834,1834,1834,0
|
|
20230802,190100,5251944666,1834,1834,1834,1834,0
|
|
20230802,190000,5251944666,1834,1834,1834,1834,0
|
|
20230802,185900,5251944666,1834,1834,1834,1834,0
|
|
20230802,185800,5251944666,1834,1834,1834,1834,0
|
|
20230802,185700,5251944666,1834,1834,1834,1834,0
|
|
20230802,185600,5251944666,1834,1834,1834,1834,0
|
|
20230802,185500,5251944666,1834,1834,1834,1834,0
|
|
20230802,185400,5251944666,1834,1834,1834,1834,0
|
|
20230802,185300,5251944666,1834,1834,1834,1834,0
|
|
20230802,185200,5251944666,1834,1834,1834,1834,0
|
|
20230802,185100,5251944666,1834,1834,1834,1834,0
|
|
20230802,185000,5251944666,1834,1834,1834,1834,0
|
|
20230802,184900,5251944666,1834,1834,1834,1834,0
|
|
20230802,184800,5251944666,1834,1834,1834,1834,0
|
|
20230802,184700,5251944666,1834,1834,1834,1834,0
|
|
20230802,184600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,184500,5251944666,1834,1834,1834,1834,0
|
|
20230802,184400,5251944666,1834,1834,1834,1834,0
|
|
20230802,184300,5251944666,1834,1834,1834,1834,0
|
|
20230802,184200,5251944666,1834,1834,1834,1834,0
|
|
20230802,184100,5251944666,1834,1834,1834,1834,0
|
|
20230802,184000,5251944666,1834,1834,1834,1834,0
|
|
20230802,183900,5251944666,1834,1834,1834,1834,0
|
|
20230802,183800,5251944666,1834,1834,1834,1834,0
|
|
20230802,183700,5251944666,1834,1834,1834,1834,0
|
|
20230802,183600,5251944666,1834,1834,1834,1834,0
|
|
20230802,183500,5251944666,1834,1834,1834,1834,0
|
|
20230802,183400,5251944666,1834,1834,1834,1834,0
|
|
20230802,183300,5251944666,1834,1834,1834,1834,0
|
|
20230802,183200,5251944666,1834,1834,1834,1834,0
|
|
20230802,183100,5251944666,1834,1834,1834,1834,0
|
|
20230802,183000,5251944666,1834,1834,1834,1834,0
|
|
20230802,182900,5251944666,1834,1834,1834,1834,0
|
|
20230802,182800,5251944666,1834,1834,1834,1834,0
|
|
20230802,182700,5251944666,1834,1834,1834,1834,0
|
|
20230802,182600,5251944666,1834,1834,1834,1834,0
|
|
20230802,182500,5251944666,1834,1834,1834,1834,0
|
|
20230802,182400,5251944666,1834,1834,1834,1834,0
|
|
20230802,182300,5251944666,1834,1834,1834,1834,0
|
|
20230802,182200,5251944666,1834,1834,1834,1834,0
|
|
20230802,182100,5251944666,1834,1834,1834,1834,0
|
|
20230802,182000,5251944666,1834,1834,1834,1834,0
|
|
20230802,181900,5251944666,1834,1834,1834,1834,0
|
|
20230802,181800,5251944666,1834,1834,1834,1834,0
|
|
20230802,181700,5251944666,1834,1834,1834,1834,0
|
|
20230802,181600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,181500,5251944666,1834,1834,1834,1834,0
|
|
20230802,181400,5251944666,1834,1834,1834,1834,0
|
|
20230802,181300,5251944666,1834,1834,1834,1834,0
|
|
20230802,181200,5251944666,1834,1834,1834,1834,0
|
|
20230802,181100,5251944666,1834,1834,1834,1834,0
|
|
20230802,181000,5251944666,1834,1834,1834,1834,0
|
|
20230802,180900,5251944666,1834,1834,1834,1834,0
|
|
20230802,180800,5251944666,1834,1834,1834,1834,0
|
|
20230802,180700,5251944666,1834,1834,1834,1834,0
|
|
20230802,180600,5251944666,1834,1834,1834,1834,0
|
|
20230802,180500,5251944666,1834,1834,1834,1834,0
|
|
20230802,180400,5251944666,1834,1834,1834,1834,0
|
|
20230802,180300,5251944666,1834,1834,1834,1834,0
|
|
20230802,180200,5251944666,1834,1834,1834,1834,0
|
|
20230802,180100,5251944666,1834,1834,1834,1834,0
|
|
20230802,180000,5251944666,1834,1834,1834,1834,0
|
|
20230802,175900,5251944666,1834,1834,1834,1834,0
|
|
20230802,175800,5251944666,1834,1834,1834,1834,0
|
|
20230802,175700,5251944666,1834,1834,1834,1834,0
|
|
20230802,175600,5251944666,1834,1834,1834,1834,0
|
|
20230802,175500,5251944666,1834,1834,1834,1834,0
|
|
20230802,175400,5251944666,1834,1834,1834,1834,0
|
|
20230802,175300,5251944666,1834,1834,1834,1834,0
|
|
20230802,175200,5251944666,1834,1834,1834,1834,0
|
|
20230802,175100,5251944666,1834,1834,1834,1834,0
|
|
20230802,175000,5251944666,1834,1834,1834,1834,0
|
|
20230802,174900,5251944666,1834,1834,1834,1834,0
|
|
20230802,174800,5251944666,1834,1834,1834,1834,0
|
|
20230802,174700,5251944666,1834,1834,1834,1834,0
|
|
20230802,174600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,174500,5251944666,1834,1834,1834,1834,0
|
|
20230802,174400,5251944666,1834,1834,1834,1834,0
|
|
20230802,174300,5251944666,1834,1834,1834,1834,0
|
|
20230802,174200,5251944666,1834,1834,1834,1834,0
|
|
20230802,174100,5251944666,1834,1834,1834,1834,0
|
|
20230802,174000,5251944666,1834,1834,1834,1834,0
|
|
20230802,173900,5251944666,1834,1834,1834,1834,0
|
|
20230802,173800,5251944666,1834,1834,1834,1834,0
|
|
20230802,173700,5251944666,1834,1834,1834,1834,0
|
|
20230802,173600,5251944666,1834,1834,1834,1834,0
|
|
20230802,173500,5251944666,1834,1834,1834,1834,0
|
|
20230802,173400,5251944666,1834,1834,1834,1834,0
|
|
20230802,173300,5251944666,1834,1834,1834,1834,0
|
|
20230802,173200,5251944666,1834,1834,1834,1834,0
|
|
20230802,173100,5251944666,1834,1834,1834,1834,0
|
|
20230802,173000,5251944666,1834,1834,1834,1834,0
|
|
20230802,172900,5251944666,1834,1834,1834,1834,0
|
|
20230802,172800,5251944666,1834,1834,1834,1834,0
|
|
20230802,172700,5251944666,1834,1834,1834,1834,0
|
|
20230802,172600,5251944666,1834,1834,1834,1834,0
|
|
20230802,172500,5251944666,1834,1834,1834,1834,0
|
|
20230802,172400,5251944666,1834,1834,1834,1834,0
|
|
20230802,172300,5251944666,1834,1834,1834,1834,0
|
|
20230802,172200,5251944666,1834,1834,1834,1834,0
|
|
20230802,172100,5251944666,1834,1834,1834,1834,0
|
|
20230802,172000,5251944666,1834,1834,1834,1834,0
|
|
20230802,171900,5251944666,1834,1834,1834,1834,0
|
|
20230802,171800,5251944666,1834,1834,1834,1834,0
|
|
20230802,171700,5251944666,1834,1834,1834,1834,0
|
|
20230802,171600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,171500,5251944666,1834,1834,1834,1834,0
|
|
20230802,171400,5251944666,1834,1834,1834,1834,0
|
|
20230802,171300,5251944666,1834,1834,1834,1834,0
|
|
20230802,171200,5251944666,1834,1834,1834,1834,0
|
|
20230802,171100,5251944666,1834,1834,1834,1834,0
|
|
20230802,171000,5251944666,1834,1834,1834,1834,0
|
|
20230802,170900,5251944666,1834,1834,1834,1834,0
|
|
20230802,170800,5251944666,1834,1834,1834,1834,0
|
|
20230802,170700,5251944666,1834,1834,1834,1834,0
|
|
20230802,170600,5251944666,1834,1834,1834,1834,0
|
|
20230802,170500,5251944666,1834,1834,1834,1834,0
|
|
20230802,170400,5251944666,1834,1834,1834,1834,0
|
|
20230802,170300,5251944666,1834,1834,1834,1834,0
|
|
20230802,170200,5251944666,1834,1834,1834,1834,0
|
|
20230802,170100,5251944666,1834,1834,1834,1834,0
|
|
20230802,170000,5251944666,1834,1834,1834,1834,0
|
|
20230802,165900,5251944666,1834,1834,1834,1834,0
|
|
20230802,165800,5251944666,1834,1834,1834,1834,0
|
|
20230802,165700,5251944666,1834,1834,1834,1834,0
|
|
20230802,165600,5251944666,1834,1834,1834,1834,0
|
|
20230802,165500,5251944666,1834,1834,1834,1834,0
|
|
20230802,165400,5251944666,1834,1834,1834,1834,0
|
|
20230802,165300,5251944666,1834,1834,1834,1834,0
|
|
20230802,165200,5251944666,1834,1834,1834,1834,0
|
|
20230802,165100,5251944666,1834,1834,1834,1834,0
|
|
20230802,165000,5251944666,1834,1834,1834,1834,0
|
|
20230802,164900,5251944666,1834,1834,1834,1834,0
|
|
20230802,164800,5251944666,1834,1834,1834,1834,0
|
|
20230802,164700,5251944666,1834,1834,1834,1834,0
|
|
20230802,164600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,164500,5251944666,1834,1834,1834,1834,0
|
|
20230802,164400,5251944666,1834,1834,1834,1834,0
|
|
20230802,164300,5251944666,1834,1834,1834,1834,0
|
|
20230802,164200,5251944666,1834,1834,1834,1834,0
|
|
20230802,164100,5251944666,1834,1834,1834,1834,0
|
|
20230802,164000,5251944666,1834,1834,1834,1834,0
|
|
20230802,163900,5251944666,1834,1834,1834,1834,0
|
|
20230802,163800,5251944666,1834,1834,1834,1834,0
|
|
20230802,163700,5251944666,1834,1834,1834,1834,0
|
|
20230802,163600,5251944666,1834,1834,1834,1834,0
|
|
20230802,163500,5251944666,1834,1834,1834,1834,0
|
|
20230802,163400,5251944666,1834,1834,1834,1834,0
|
|
20230802,163300,5251944666,1834,1834,1834,1834,0
|
|
20230802,163200,5251944666,1834,1834,1834,1834,0
|
|
20230802,163100,5251944666,1834,1834,1834,1834,0
|
|
20230802,163000,5251944666,1834,1834,1834,1834,0
|
|
20230802,162900,5251944666,1834,1834,1834,1834,0
|
|
20230802,162800,5251944666,1834,1834,1834,1834,0
|
|
20230802,162700,5251944666,1834,1834,1834,1834,0
|
|
20230802,162600,5251944666,1834,1834,1834,1834,0
|
|
20230802,162500,5251944666,1834,1834,1834,1834,0
|
|
20230802,162400,5251944666,1834,1834,1834,1834,0
|
|
20230802,162300,5251944666,1834,1834,1834,1834,0
|
|
20230802,162200,5251944666,1834,1834,1834,1834,0
|
|
20230802,162100,5251944666,1834,1834,1834,1834,0
|
|
20230802,162000,5251944666,1834,1834,1834,1834,0
|
|
20230802,161900,5251944666,1834,1834,1834,1834,0
|
|
20230802,161800,5251944666,1834,1834,1834,1834,0
|
|
20230802,161700,5251944666,1834,1834,1834,1834,0
|
|
20230802,161600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,161500,5251944666,1834,1834,1834,1834,0
|
|
20230802,161400,5251944666,1834,1834,1834,1834,0
|
|
20230802,161300,5251944666,1834,1834,1834,1834,0
|
|
20230802,161200,5251944666,1834,1834,1834,1834,0
|
|
20230802,161100,5251944666,1834,1834,1834,1834,0
|
|
20230802,161000,5251944666,1834,1834,1834,1834,0
|
|
20230802,160900,5251944666,1834,1834,1834,1834,0
|
|
20230802,160800,5251944666,1834,1834,1834,1834,0
|
|
20230802,160700,5251944666,1834,1834,1834,1834,0
|
|
20230802,160600,5251944666,1834,1834,1834,1834,0
|
|
20230802,160500,5251944666,1834,1834,1834,1834,0
|
|
20230802,160400,5251944666,1834,1834,1834,1834,0
|
|
20230802,160300,5251944666,1834,1834,1834,1834,0
|
|
20230802,160200,5251944666,1834,1834,1834,1834,0
|
|
20230802,160100,5251944666,1834,1834,1834,1834,0
|
|
20230802,160000,5251944666,1834,1834,1834,1834,0
|
|
20230802,155900,5251944666,1834,1834,1834,1834,0
|
|
20230802,155800,5251944666,1834,1834,1834,1834,0
|
|
20230802,155700,5251944666,1834,1834,1834,1834,0
|
|
20230802,155600,5251944666,1834,1834,1834,1834,0
|
|
20230802,155500,5251944666,1834,1834,1834,1834,0
|
|
20230802,155400,5251944666,1834,1834,1834,1834,0
|
|
20230802,155300,5251944666,1834,1834,1834,1834,0
|
|
20230802,155200,5251944666,1834,1834,1834,1834,0
|
|
20230802,155100,5251944666,1834,1834,1834,1834,0
|
|
20230802,155000,5251944666,1834,1834,1834,1834,0
|
|
20230802,154900,5251944666,1834,1834,1834,1834,0
|
|
20230802,154800,5251944666,1834,1834,1834,1834,0
|
|
20230802,154700,5251944666,1834,1834,1834,1834,0
|
|
20230802,154600,5251944666,1834,1834,1834,1834,23980
|
|
20230802,154500,5251944666,1834,1834,1834,1834,0
|
|
20230802,154400,5251944666,1834,1834,1834,1834,0
|
|
20230802,154300,5251944666,1834,1834,1834,1834,0
|
|
20230802,154200,5251944666,1834,1834,1834,1834,0
|
|
20230802,154100,5251944666,1834,1834,1834,1834,0
|
|
20230802,154000,5251944666,1834,1834,1834,1834,0
|
|
20230802,153900,5251944666,1834,1834,1834,1834,0
|
|
20230802,153800,5251944666,1834,1834,1834,1834,0
|
|
20230802,153700,5251944666,1834,1834,1834,1834,0
|
|
20230802,153600,5251944666,1834,1834,1834,1834,0
|
|
20230802,153500,5251944666,1834,1834,1834,1834,0
|
|
20230802,153400,5251944666,1834,1834,1834,1834,0
|
|
20230802,153300,5251944666,1834,1834,1834,1834,0
|
|
20230802,153200,5251944666,1834,1834,1834,1834,0
|
|
20230802,153100,5251944666,1834,1834,1834,1834,0
|
|
20230802,153000,5251944666,1834,1834,1834,1834,23980
|
|
20230802,152900,5207965346,1835,1835,1835,1835,0
|
|
20230802,152800,5207965346,1835,1835,1835,1835,0
|
|
20230802,152700,5207965346,1835,1835,1835,1835,0
|
|
20230802,152600,5207965346,1835,1835,1835,1835,0
|
|
20230802,152500,5207965346,1835,1835,1835,1835,0
|
|
20230802,152400,5207965346,1835,1835,1835,1835,0
|
|
20230802,152300,5207965346,1835,1835,1835,1835,0
|
|
20230802,152200,5207965346,1835,1835,1835,1835,0
|
|
20230802,152100,5207965346,1835,1835,1835,1835,0
|
|
20230802,152000,5207965346,1835,1835,1835,1835,0
|
|
20230802,151900,5207965346,1835,1835,1835,1834,9068
|
|
20230802,151800,5191327535,1835,1833,1835,1833,2445
|
|
20230802,151700,5186843542,1833,1829,1833,1828,10864
|
|
20230802,151600,5166954631,1829,1832,1832,1829,4714
|
|
20230802,151500,5158322096,1832,1830,1833,1830,4013
|
|
20230802,151400,5150970532,1831,1827,1831,1827,5507
|
|
20230802,151300,5140902951,1826,1825,1827,1825,1034
|
|
20230802,151200,5139015885,1825,1825,1825,1825,1727
|
|
20230802,151100,5135864110,1825,1825,1825,1825,3339
|
|
20230802,151000,5129770435,1825,1825,1827,1825,2039
|
|
20230802,150900,5126049250,1828,1827,1828,1827,5270
|
|
20230802,150800,5116415958,1828,1825,1828,1824,11426
|
|
20230802,150700,5095552476,1824,1824,1825,1824,600
|
|
20230802,150600,5094457976,1824,1824,1824,1824,4799
|
|
20230802,150500,5085704600,1824,1824,1824,1824,3407
|
|
20230802,150400,5079490232,1824,1824,1824,1824,55
|
|
20230802,150300,5079389912,1824,1826,1826,1824,14994
|
|
20230802,150200,5052032428,1826,1826,1826,1826,1169
|
|
20230802,150100,5049897834,1826,1826,1826,1826,1185
|
|
20230802,150000,5047734024,1826,1827,1827,1826,295
|
|
20230802,145900,5047195323,1827,1826,1827,1826,2540
|
|
20230802,145800,5042557269,1827,1825,1827,1825,2312
|
|
20230802,145700,5038337031,1826,1826,1826,1826,1296
|
|
20230802,145600,5035970535,1826,1827,1827,1826,337
|
|
20230802,145500,5035355152,1826,1828,1828,1826,701
|
|
20230802,145400,5034073924,1828,1829,1830,1825,8154
|
|
20230802,145300,5019177170,1829,1828,1829,1828,1362
|
|
20230802,145200,5016687056,1828,1828,1829,1827,2354
|
|
20230802,145100,5012384339,1829,1829,1829,1829,464
|
|
20230802,145000,5011535683,1829,1829,1829,1829,131
|
|
20230802,144900,5011296084,1828,1830,1830,1828,475
|
|
20230802,144800,5010427458,1829,1830,1830,1829,363
|
|
20230802,144700,5009763417,1830,1830,1831,1830,3964
|
|
20230802,144600,5002509266,1830,1830,1830,1830,870
|
|
20230802,144500,5000917166,1830,1830,1831,1830,880
|
|
20230802,144400,4999306642,1830,1831,1831,1830,1348
|
|
20230802,144300,4996839483,1831,1832,1832,1831,547
|
|
20230802,144200,4995837906,1831,1833,1833,1831,1530
|
|
20230802,144100,4993035637,1833,1834,1834,1833,105
|
|
20230802,144000,4992843069,1835,1835,1835,1835,228
|
|
20230802,143900,4992424689,1835,1832,1835,1825,15011
|
|
20230802,143800,4965005973,1832,1834,1834,1832,3864
|
|
20230802,143700,4957922377,1834,1834,1834,1834,8578
|
|
20230802,143600,4942190325,1834,1835,1836,1833,6477
|
|
20230802,143500,4930316357,1835,1837,1837,1835,2370
|
|
20230802,143400,4925964574,1836,1834,1836,1834,5133
|
|
20230802,143300,4916544771,1834,1834,1835,1834,1705
|
|
20230802,143200,4913417301,1833,1830,1833,1830,24905
|
|
20230802,143100,4867793924,1829,1828,1829,1825,7415
|
|
20230802,143000,4854252029,1828,1828,1828,1827,1868
|
|
20230802,142900,4850839173,1829,1829,1829,1829,1291
|
|
20230802,142800,4848477934,1827,1828,1828,1827,5271
|
|
20230802,142700,4838846853,1828,1829,1830,1828,620
|
|
20230802,142600,4837712722,1829,1830,1830,1828,4289
|
|
20230802,142500,4829869573,1830,1829,1830,1829,819
|
|
20230802,142400,4828371621,1829,1830,1830,1829,339
|
|
20230802,142300,4827751484,1830,1830,1830,1830,356
|
|
20230802,142200,4827100004,1830,1830,1830,1828,650
|
|
20230802,142100,4825910731,1830,1830,1830,1830,698
|
|
20230802,142000,4824633391,1831,1827,1831,1827,1106
|
|
20230802,141900,4822612140,1827,1825,1827,1825,25850
|
|
20230802,141800,4775419425,1825,1826,1826,1825,185
|
|
20230802,141700,4775081616,1826,1829,1829,1826,4981
|
|
20230802,141600,4765985704,1827,1827,1829,1827,257
|
|
20230802,141500,4765515917,1828,1828,1828,1828,1100
|
|
20230802,141400,4763505117,1830,1830,1830,1830,1346
|
|
20230802,141300,4761041937,1830,1829,1830,1826,3236
|
|
20230802,141200,4755124510,1829,1829,1829,1826,728
|
|
20230802,141100,4753794001,1829,1826,1829,1826,153
|
|
20230802,141000,4753514593,1829,1829,1829,1826,549
|
|
20230802,140900,4752511300,1829,1830,1830,1829,642
|
|
20230802,140800,4751336445,1826,1826,1826,1826,150
|
|
20230802,140700,4751062545,1825,1825,1825,1825,1035
|
|
20230802,140600,4749173670,1825,1825,1825,1824,906
|
|
20230802,140500,4747520716,1825,1826,1826,1824,1239
|
|
20230802,140400,4745259607,1826,1826,1826,1824,8810
|
|
20230802,140300,4729181224,1826,1826,1830,1826,901
|
|
20230802,140200,4727535994,1826,1825,1826,1825,3094
|
|
20230802,140100,4721888466,1825,1824,1825,1824,324
|
|
20230802,140000,4721297367,1825,1825,1825,1825,299
|
|
20230802,135900,4720751692,1824,1824,1824,1824,1059
|
|
20230802,135800,4718820076,1824,1824,1825,1823,394
|
|
20230802,135700,4718101499,1825,1830,1830,1824,2884
|
|
20230802,135600,4712834211,1830,1831,1831,1829,1214
|
|
20230802,135500,4710612539,1831,1830,1831,1828,395
|
|
20230802,135400,4709890072,1831,1831,1832,1831,1989
|
|
20230802,135300,4706248181,1830,1825,1830,1825,9793
|
|
20230802,135200,4688360904,1825,1823,1825,1821,1557
|
|
20230802,135100,4685522873,1823,1821,1823,1820,3185
|
|
20230802,135000,4679720682,1821,1818,1821,1818,8747
|
|
20230802,134900,4663805567,1819,1820,1820,1819,2718
|
|
20230802,134800,4658861414,1820,1820,1821,1820,18243
|
|
20230802,134700,4625657876,1821,1821,1821,1820,7326
|
|
20230802,134600,4612323701,1821,1821,1824,1820,27208
|
|
20230802,134500,4562796568,1821,1825,1825,1821,28330
|
|
20230802,134400,4511159271,1825,1825,1825,1825,8411
|
|
20230802,134300,4495809196,1825,1826,1826,1825,16217
|
|
20230802,134200,4466212563,1825,1828,1828,1825,8313
|
|
20230802,134100,4451038026,1828,1827,1828,1826,24724
|
|
20230802,134000,4405890032,1827,1827,1827,1826,10435
|
|
20230802,133900,4386834087,1827,1829,1831,1826,14295
|
|
20230802,133800,4360716316,1828,1829,1831,1828,3855
|
|
20230802,133700,4353667819,1829,1831,1831,1829,21334
|
|
20230802,133600,4314615690,1831,1832,1832,1831,10370
|
|
20230802,133500,4295620453,1833,1834,1834,1832,983
|
|
20230802,133400,4293819177,1834,1834,1834,1834,166
|
|
20230802,133300,4293514733,1834,1833,1835,1833,13338
|
|
20230802,133200,4269059079,1833,1832,1833,1832,7728
|
|
20230802,133100,4254899483,1832,1834,1834,1832,2806
|
|
20230802,133000,4249753882,1834,1832,1834,1832,1870
|
|
20230802,132900,4246327128,1833,1833,1833,1831,1158
|
|
20230802,132800,4244206202,1831,1831,1831,1831,2300
|
|
20230802,132700,4239994902,1832,1831,1833,1831,1023
|
|
20230802,132600,4238120966,1830,1830,1832,1830,13845
|
|
20230802,132500,4212772410,1830,1831,1831,1830,7191
|
|
20230802,132400,4199610840,1832,1831,1832,1831,990
|
|
20230802,132300,4197798042,1831,1831,1831,1830,7852
|
|
20230802,132200,4183425641,1830,1831,1831,1830,5315
|
|
20230802,132100,4173695055,1832,1831,1832,1831,313
|
|
20230802,132000,4173121932,1834,1834,1834,1831,4023
|
|
20230802,131900,4165753949,1834,1834,1834,1834,1141
|
|
20230802,131800,4163661355,1833,1832,1834,1831,829
|
|
20230802,131700,4162141872,1832,1834,1834,1832,5889
|
|
20230802,131600,4151352079,1832,1831,1834,1830,39511
|
|
20230802,131500,4078975424,1831,1833,1834,1831,12637
|
|
20230802,131400,4055826674,1833,1835,1835,1833,1063
|
|
20230802,131300,4053876519,1837,1835,1837,1835,231
|
|
20230802,131200,4053452232,1837,1838,1838,1836,807
|
|
20230802,131100,4051969293,1838,1837,1838,1837,2001
|
|
20230802,131000,4048293105,1830,1834,1837,1830,11712
|
|
20230802,130900,4026838399,1835,1833,1835,1830,31116
|
|
20230802,130800,3969857135,1833,1835,1835,1833,7167
|
|
20230802,130700,3956717961,1835,1835,1837,1835,3468
|
|
20230802,130600,3950354089,1834,1833,1834,1833,7400
|
|
20230802,130500,3936787310,1833,1835,1835,1833,8542
|
|
20230802,130400,3921119601,1835,1837,1837,1833,35699
|
|
20230802,130300,3855622430,1838,1838,1839,1838,411
|
|
20230802,130200,3854866893,1838,1838,1838,1838,170
|
|
20230802,130100,3854554433,1836,1838,1839,1836,631
|
|
20230802,130000,3853395606,1836,1841,1841,1836,4163
|
|
20230802,125900,3845752009,1836,1840,1840,1836,850
|
|
20230802,125800,3844191009,1836,1838,1840,1836,2777
|
|
20230802,125700,3839087681,1835,1838,1838,1835,541
|
|
20230802,125600,3838094919,1835,1844,1844,1835,24804
|
|
20230802,125500,3792537318,1839,1838,1840,1838,14827
|
|
20230802,125400,3765258568,1838,1839,1840,1835,21977
|
|
20230802,125300,3724883909,1839,1841,1841,1839,4279
|
|
20230802,125200,3717013714,1842,1844,1844,1839,36028
|
|
20230802,125100,3650705519,1844,1844,1844,1844,1119
|
|
20230802,125000,3648642083,1844,1844,1845,1844,1117
|
|
20230802,124900,3646581453,1844,1845,1845,1844,6113
|
|
20230802,124800,3635308957,1845,1846,1847,1845,4532
|
|
20230802,124700,3626947315,1846,1845,1847,1844,3117
|
|
20230802,124600,3621196175,1846,1847,1847,1846,2083
|
|
20230802,124500,3617349508,1847,1848,1849,1847,7087
|
|
20230802,124400,3604255469,1849,1850,1850,1849,2783
|
|
20230802,124300,3599109079,1851,1850,1851,1850,422
|
|
20230802,124200,3598328225,1851,1850,1851,1850,1450
|
|
20230802,124100,3595645473,1851,1852,1852,1850,377
|
|
20230802,124000,3594947453,1853,1853,1853,1851,1220
|
|
20230802,123900,3592686963,1849,1850,1852,1849,4617
|
|
20230802,123800,3584142565,1851,1852,1852,1851,596
|
|
20230802,123700,3583039194,1851,1852,1852,1851,204
|
|
20230802,123600,3582661387,1852,1853,1853,1852,250
|
|
20230802,123500,3582198187,1849,1853,1853,1849,3342
|
|
20230802,123400,3576016688,1853,1853,1853,1851,688
|
|
20230802,123300,3574742297,1853,1851,1853,1851,122
|
|
20230802,123200,3574516233,1854,1851,1854,1850,4510
|
|
20230802,123100,3566167843,1851,1851,1851,1851,646
|
|
20230802,123000,3564972097,1851,1851,1851,1851,1225
|
|
20230802,122900,3562704622,1851,1851,1851,1851,368
|
|
20230802,122800,3562023454,1851,1852,1852,1851,2772
|
|
20230802,122700,3556892352,1853,1853,1853,1850,285
|
|
20230802,122600,3556364250,1853,1854,1854,1853,1033
|
|
20230802,122500,3554449418,1854,1855,1855,1852,1276
|
|
20230802,122400,3552084247,1855,1856,1856,1852,3141
|
|
20230802,122300,3546259092,1856,1854,1856,1854,3151
|
|
20230802,122200,3540414030,1854,1851,1854,1851,1945
|
|
20230802,122100,3536809485,1851,1849,1854,1849,1667
|
|
20230802,122000,3533721593,1852,1852,1852,1849,3057
|
|
20230802,121900,3528064390,1850,1853,1853,1850,1466
|
|
20230802,121800,3525351266,1854,1846,1854,1846,2528
|
|
20230802,121700,3520676082,1849,1848,1850,1844,5050
|
|
20230802,121600,3511341253,1848,1847,1848,1842,1862
|
|
20230802,121500,3507902470,1847,1848,1848,1843,17104
|
|
20230802,121400,3476325911,1848,1848,1849,1848,8142
|
|
20230802,121300,3461277675,1848,1851,1853,1848,5621
|
|
20230802,121200,3450889253,1852,1852,1854,1852,634
|
|
20230802,121100,3449714029,1854,1851,1854,1848,204
|
|
20230802,121000,3449336119,1851,1851,1855,1848,2259
|
|
20230802,120900,3445155744,1855,1855,1855,1855,576
|
|
20230802,120800,3444087264,1855,1855,1855,1855,463
|
|
20230802,120700,3443228399,1852,1851,1854,1851,2226
|
|
20230802,120600,3439105555,1850,1850,1850,1850,2211
|
|
20230802,120500,3435015205,1850,1850,1850,1850,231
|
|
20230802,120400,3434587855,1850,1850,1850,1849,1258
|
|
20230802,120300,3432261556,1850,1849,1850,1849,1633
|
|
20230802,120200,3429242006,1850,1854,1854,1850,5513
|
|
20230802,120100,3419042555,1854,1855,1855,1854,746
|
|
20230802,120000,3417659240,1855,1856,1856,1850,9007
|
|
20230802,115900,3400980130,1856,1857,1857,1856,5561
|
|
20230802,115800,3390658813,1857,1852,1857,1851,1848
|
|
20230802,115700,3387234258,1853,1851,1853,1850,4186
|
|
20230802,115600,3379481253,1851,1851,1851,1850,921
|
|
20230802,115500,3377777082,1850,1850,1850,1849,1100
|
|
20230802,115400,3375742741,1850,1852,1853,1850,610
|
|
20230802,115300,3374613917,1852,1852,1852,1852,662
|
|
20230802,115200,3373387893,1853,1849,1854,1849,301
|
|
20230802,115100,3372830845,1856,1857,1857,1856,252
|
|
20230802,115000,3372363031,1857,1848,1857,1847,1160
|
|
20230802,114900,3370219505,1858,1850,1859,1850,3204
|
|
20230802,114800,3364270439,1854,1854,1854,1854,150
|
|
20230802,114700,3363992339,1854,1844,1858,1840,4751
|
|
20230802,114600,3355204793,1856,1856,1856,1845,3993
|
|
20230802,114500,3347806887,1854,1845,1854,1845,14935
|
|
20230802,114400,3320182430,1845,1844,1845,1844,1610
|
|
20230802,114300,3317213280,1845,1841,1845,1841,7636
|
|
20230802,114200,3303133506,1840,1838,1840,1838,14363
|
|
20230802,114100,3276709536,1837,1838,1838,1837,3690
|
|
20230802,114000,3269929903,1837,1836,1838,1836,2917
|
|
20230802,113900,3264572325,1836,1836,1836,1835,4588
|
|
20230802,113800,3256150556,1836,1836,1837,1833,8409
|
|
20230802,113700,3240721664,1836,1838,1838,1836,20529
|
|
20230802,113600,3203022445,1838,1840,1840,1838,7651
|
|
20230802,113500,3188955388,1840,1843,1843,1840,8757
|
|
20230802,113400,3172837295,1843,1840,1843,1840,6654
|
|
20230802,113300,3160587740,1841,1841,1841,1841,2513
|
|
20230802,113200,3155961307,1841,1841,1841,1840,6669
|
|
20230802,113100,3143683978,1841,1841,1842,1840,1285
|
|
20230802,113000,3141319240,1842,1842,1842,1839,7494
|
|
20230802,112900,3127527576,1844,1845,1846,1839,25512
|
|
20230802,112800,3080550955,1845,1845,1847,1845,4675
|
|
20230802,112700,3071920464,1847,1846,1847,1845,5562
|
|
20230802,112600,3061653007,1847,1848,1848,1845,7347
|
|
20230802,112500,3048086360,1849,1853,1853,1849,19172
|
|
20230802,112400,3012601215,1854,1857,1857,1854,11073
|
|
20230802,112300,2992070321,1857,1856,1857,1855,3742
|
|
20230802,112200,2985127207,1857,1854,1857,1854,2385
|
|
20230802,112100,2980698562,1856,1856,1856,1854,11584
|
|
20230802,112000,2959214396,1856,1858,1859,1856,5419
|
|
20230802,111900,2949151501,1858,1859,1859,1857,11707
|
|
20230802,111800,2927402515,1859,1861,1861,1859,16807
|
|
20230802,111700,2896139722,1861,1864,1864,1861,4020
|
|
20230802,111600,2888654889,1864,1864,1864,1864,2762
|
|
20230802,111500,2883506521,1864,1864,1864,1863,1984
|
|
20230802,111400,2879809914,1865,1864,1865,1864,11888
|
|
20230802,111300,2857650681,1864,1866,1866,1864,1650
|
|
20230802,111200,2854573814,1865,1865,1865,1865,0
|
|
20230802,111100,2854573814,1865,1865,1866,1865,581
|
|
20230802,111000,2853490040,1864,1864,1864,1864,1339
|
|
20230802,110900,2850994144,1864,1864,1864,1863,464
|
|
20230802,110800,2850129407,1864,1864,1864,1864,504
|
|
20230802,110700,2849189951,1864,1863,1865,1863,1627
|
|
20230802,110600,2846158019,1862,1865,1865,1861,2039
|
|
20230802,110500,2842362664,1862,1863,1866,1862,13377
|
|
20230802,110400,2817444055,1860,1866,1866,1859,31561
|
|
20230802,110300,2758674465,1865,1867,1868,1865,5252
|
|
20230802,110200,2748869145,1867,1868,1868,1867,6648
|
|
20230802,110100,2736456021,1868,1868,1868,1867,5321
|
|
20230802,110000,2726516928,1867,1871,1871,1867,16281
|
|
20230802,105900,2696109665,1870,1871,1872,1869,8865
|
|
20230802,105800,2679537896,1870,1872,1872,1870,5826
|
|
20230802,105700,2668638013,1872,1873,1874,1872,2847
|
|
20230802,105600,2663307940,1872,1874,1874,1872,3863
|
|
20230802,105500,2656072686,1873,1875,1875,1873,2385
|
|
20230802,105400,2651603611,1875,1875,1876,1874,16905
|
|
20230802,105300,2619905812,1876,1876,1877,1876,11920
|
|
20230802,105200,2597543862,1877,1878,1880,1876,5675
|
|
20230802,105100,2586889848,1878,1880,1880,1877,6454
|
|
20230802,105000,2574767197,1880,1882,1883,1880,3123
|
|
20230802,104900,2568894163,1883,1884,1884,1883,2874
|
|
20230802,104800,2563482312,1884,1881,1884,1881,4736
|
|
20230802,104700,2554568665,1881,1881,1881,1881,530
|
|
20230802,104600,2553571735,1881,1882,1882,1881,320
|
|
20230802,104500,2552969715,1882,1878,1882,1878,2608
|
|
20230802,104400,2548071867,1878,1878,1878,1877,5449
|
|
20230802,104300,2537838753,1878,1882,1882,1878,5478
|
|
20230802,104200,2527542640,1882,1882,1883,1881,1470
|
|
20230802,104100,2524776859,1883,1883,1883,1881,226
|
|
20230802,104000,2524351344,1883,1879,1883,1879,2084
|
|
20230802,103900,2520431480,1879,1880,1880,1879,238
|
|
20230802,103800,2519984058,1881,1879,1881,1878,701
|
|
20230802,103700,2518666427,1878,1875,1878,1875,3227
|
|
20230802,103600,2512607201,1875,1874,1875,1873,6080
|
|
20230802,103500,2501215737,1876,1876,1877,1875,19159
|
|
20230802,103400,2465285942,1877,1878,1878,1877,4063
|
|
20230802,103300,2457659586,1877,1879,1879,1877,3193
|
|
20230802,103200,2451663004,1879,1878,1879,1878,4838
|
|
20230802,103100,2442575708,1878,1881,1881,1878,13428
|
|
20230802,103000,2417331812,1881,1881,1882,1881,1715
|
|
20230802,102900,2414105697,1882,1883,1883,1881,1111
|
|
20230802,102800,2412014193,1883,1883,1883,1881,710
|
|
20230802,102700,2410677275,1881,1882,1883,1881,748
|
|
20230802,102600,2409269375,1882,1882,1882,1881,3038
|
|
20230802,102500,2403552763,1882,1885,1885,1882,5586
|
|
20230802,102400,2393030027,1885,1886,1886,1885,1268
|
|
20230802,102300,2390639443,1884,1886,1886,1884,2087
|
|
20230802,102200,2386706868,1886,1884,1886,1884,4143
|
|
20230802,102100,2378897450,1886,1884,1887,1883,3121
|
|
20230802,102000,2373014334,1883,1887,1887,1883,4780
|
|
20230802,101900,2364000184,1887,1883,1887,1883,23665
|
|
20230802,101800,2319383573,1884,1885,1885,1883,1201
|
|
20230802,101700,2317120272,1885,1884,1886,1881,14508
|
|
20230802,101600,2289778295,1885,1881,1885,1881,33351
|
|
20230802,101500,2227009851,1881,1881,1881,1880,1174
|
|
20230802,101400,2224801602,1881,1880,1881,1880,1030
|
|
20230802,101300,2222865200,1880,1880,1880,1877,1070
|
|
20230802,101200,2220853978,1880,1878,1880,1877,3904
|
|
20230802,101100,2213520865,1879,1877,1879,1877,1170
|
|
20230802,101000,2211324773,1877,1877,1877,1875,9347
|
|
20230802,100900,2193783645,1879,1876,1879,1876,867
|
|
20230802,100800,2192156255,1876,1874,1876,1874,2740
|
|
20230802,100700,2187018920,1874,1873,1874,1873,296
|
|
20230802,100600,2186464432,1873,1874,1874,1873,665
|
|
20230802,100500,2185218685,1874,1873,1874,1872,1757
|
|
20230802,100400,2181927443,1872,1874,1875,1872,4057
|
|
20230802,100300,2174326871,1874,1874,1877,1874,4133
|
|
20230802,100200,2166576762,1873,1873,1875,1872,1327
|
|
20230802,100100,2164090671,1876,1876,1876,1873,2925
|
|
20230802,100000,2158609013,1880,1873,1880,1873,8941
|
|
20230802,095900,2141821830,1872,1871,1872,1871,1546
|
|
20230802,095800,2138927877,1871,1869,1871,1868,4198
|
|
20230802,095700,2131079594,1869,1868,1870,1867,2445
|
|
20230802,095600,2126512144,1870,1872,1873,1868,14858
|
|
20230802,095500,2098728961,1872,1874,1874,1871,4990
|
|
20230802,095400,2089386557,1874,1874,1875,1871,5430
|
|
20230802,095300,2079218746,1874,1868,1874,1866,5825
|
|
20230802,095200,2068336556,1869,1878,1878,1869,21526
|
|
20230802,095100,2027997400,1877,1879,1879,1876,5590
|
|
20230802,095000,2017501028,1879,1881,1882,1879,3777
|
|
20230802,094900,2010400196,1882,1883,1883,1880,3624
|
|
20230802,094800,2003582047,1885,1877,1885,1875,5839
|
|
20230802,094700,1992619976,1877,1885,1885,1877,11288
|
|
20230802,094600,1971395762,1883,1887,1890,1883,20421
|
|
20230802,094500,1932889934,1887,1889,1890,1886,21521
|
|
20230802,094400,1892281728,1889,1890,1892,1889,21114
|
|
20230802,094300,1852375116,1889,1890,1890,1888,9704
|
|
20230802,094200,1834043261,1892,1892,1894,1887,23948
|
|
20230802,094100,1788749726,1892,1899,1900,1891,47769
|
|
20230802,094000,1698208830,1900,1898,1905,1894,48103
|
|
20230802,093900,1606951388,1899,1907,1907,1898,76386
|
|
20230802,093800,1461614067,1907,1905,1912,1904,114773
|
|
20230802,093700,1242561941,1904,1895,1908,1895,89641
|
|
20230802,093600,1072024860,1896,1891,1896,1887,78994
|
|
20230802,093500,922541450,1891,1881,1891,1881,55828
|
|
20230802,093400,817151147,1880,1879,1882,1878,29231
|
|
20230802,093300,762215243,1879,1875,1879,1873,33688
|
|
20230802,093200,699039797,1873,1874,1876,1873,7945
|
|
20230802,093100,684146117,1874,1876,1876,1872,7600
|
|
20230802,093000,669910756,1876,1875,1877,1872,13405
|
|
20230802,092900,644764198,1875,1875,1876,1870,21197
|
|
20230802,092800,605014915,1870,1870,1870,1869,10493
|
|
20230802,092700,585393505,1870,1873,1875,1870,8177
|
|
20230802,092600,570087663,1873,1874,1875,1873,4708
|
|
20230802,092500,561265738,1873,1875,1876,1871,5948
|
|
20230802,092400,550114606,1875,1872,1875,1870,10976
|
|
20230802,092300,529560846,1874,1867,1876,1867,55996
|
|
20230802,092200,424850461,1867,1863,1867,1863,38310
|
|
20230802,092100,353389644,1860,1862,1863,1860,1983
|
|
20230802,092000,349697821,1862,1861,1862,1859,2031
|
|
20230802,091900,345922182,1858,1861,1861,1858,851
|
|
20230802,091800,344339605,1861,1862,1862,1858,1719
|
|
20230802,091700,341144572,1862,1865,1865,1857,918
|
|
20230802,091600,339434536,1864,1855,1865,1855,21754
|
|
20230802,091500,298953499,1859,1855,1859,1855,2554
|
|
20230802,091400,294213055,1859,1857,1859,1854,5248
|
|
20230802,091300,284478384,1860,1861,1861,1860,2908
|
|
20230802,091200,279067829,1860,1860,1860,1855,6557
|
|
20230802,091100,266871869,1860,1853,1861,1853,2449
|
|
20230802,091000,262318883,1858,1852,1859,1851,23518
|
|
20230802,090900,218784032,1851,1860,1860,1851,9157
|
|
20230802,090800,201802091,1860,1862,1862,1857,1802
|
|
20230802,090700,198448924,1862,1862,1862,1854,6502
|
|
20230802,090600,186388537,1863,1860,1866,1851,1692
|
|
20230802,090500,183235744,1848,1861,1867,1847,13842
|
|
20230802,090400,157473299,1863,1855,1863,1855,7094
|
|
20230802,090300,144285742,1855,1846,1855,1846,46966
|
|
20230802,090200,57482624,1846,1842,1846,1840,898
|
|
20230802,090100,55827581,1840,1842,1842,1836,13498
|
|
20230802,090000,31010252,1843,1855,1855,1843,15540
|