653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195000,171632264,1465,1465,1465,1465,1498
|
|
20230829,194900,171632264,1465,1465,1465,1465,0
|
|
20230829,194800,171632264,1465,1465,1465,1465,0
|
|
20230829,194700,171632264,1465,1465,1465,1465,0
|
|
20230829,194600,171632264,1465,1465,1465,1465,0
|
|
20230829,194500,171632264,1465,1465,1465,1465,0
|
|
20230829,194400,171632264,1465,1465,1465,1465,0
|
|
20230829,194300,171632264,1465,1465,1465,1465,0
|
|
20230829,194200,171632264,1465,1465,1465,1465,0
|
|
20230829,194100,171632264,1465,1465,1465,1465,0
|
|
20230829,194000,171632264,1465,1465,1465,1465,0
|
|
20230829,193900,171632264,1465,1465,1465,1465,0
|
|
20230829,193800,171632264,1465,1465,1465,1465,0
|
|
20230829,193700,171632264,1465,1465,1465,1465,0
|
|
20230829,193600,171632264,1465,1465,1465,1465,0
|
|
20230829,193500,171632264,1465,1465,1465,1465,0
|
|
20230829,193400,171632264,1465,1465,1465,1465,0
|
|
20230829,193300,171632264,1465,1465,1465,1465,0
|
|
20230829,193200,171632264,1465,1465,1465,1465,0
|
|
20230829,193100,171632264,1465,1465,1465,1465,0
|
|
20230829,193000,171632264,1465,1465,1465,1465,0
|
|
20230829,192900,171632264,1465,1465,1465,1465,0
|
|
20230829,192800,171632264,1465,1465,1465,1465,0
|
|
20230829,192700,171632264,1465,1465,1465,1465,0
|
|
20230829,192600,171632264,1465,1465,1465,1465,0
|
|
20230829,192500,171632264,1465,1465,1465,1465,0
|
|
20230829,192400,171632264,1465,1465,1465,1465,0
|
|
20230829,192300,171632264,1465,1465,1465,1465,0
|
|
20230829,192200,171632264,1465,1465,1465,1465,0
|
|
20230829,192100,171632264,1465,1465,1465,1465,0
|
|
20230829,192000,171632264,1465,1465,1465,1465,1498
|
|
20230829,191900,171632264,1465,1465,1465,1465,0
|
|
20230829,191800,171632264,1465,1465,1465,1465,0
|
|
20230829,191700,171632264,1465,1465,1465,1465,0
|
|
20230829,191600,171632264,1465,1465,1465,1465,0
|
|
20230829,191500,171632264,1465,1465,1465,1465,0
|
|
20230829,191400,171632264,1465,1465,1465,1465,0
|
|
20230829,191300,171632264,1465,1465,1465,1465,0
|
|
20230829,191200,171632264,1465,1465,1465,1465,0
|
|
20230829,191100,171632264,1465,1465,1465,1465,0
|
|
20230829,191000,171632264,1465,1465,1465,1465,0
|
|
20230829,190900,171632264,1465,1465,1465,1465,0
|
|
20230829,190800,171632264,1465,1465,1465,1465,0
|
|
20230829,190700,171632264,1465,1465,1465,1465,0
|
|
20230829,190600,171632264,1465,1465,1465,1465,0
|
|
20230829,190500,171632264,1465,1465,1465,1465,0
|
|
20230829,190400,171632264,1465,1465,1465,1465,0
|
|
20230829,190300,171632264,1465,1465,1465,1465,0
|
|
20230829,190200,171632264,1465,1465,1465,1465,0
|
|
20230829,190100,171632264,1465,1465,1465,1465,0
|
|
20230829,190000,171632264,1465,1465,1465,1465,0
|
|
20230829,185900,171632264,1465,1465,1465,1465,0
|
|
20230829,185800,171632264,1465,1465,1465,1465,0
|
|
20230829,185700,171632264,1465,1465,1465,1465,0
|
|
20230829,185600,171632264,1465,1465,1465,1465,0
|
|
20230829,185500,171632264,1465,1465,1465,1465,0
|
|
20230829,185400,171632264,1465,1465,1465,1465,0
|
|
20230829,185300,171632264,1465,1465,1465,1465,0
|
|
20230829,185200,171632264,1465,1465,1465,1465,0
|
|
20230829,185100,171632264,1465,1465,1465,1465,0
|
|
20230829,185000,171632264,1465,1465,1465,1465,1498
|
|
20230829,184900,171632264,1465,1465,1465,1465,0
|
|
20230829,184800,171632264,1465,1465,1465,1465,0
|
|
20230829,184700,171632264,1465,1465,1465,1465,0
|
|
20230829,184600,171632264,1465,1465,1465,1465,0
|
|
20230829,184500,171632264,1465,1465,1465,1465,0
|
|
20230829,184400,171632264,1465,1465,1465,1465,0
|
|
20230829,184300,171632264,1465,1465,1465,1465,0
|
|
20230829,184200,171632264,1465,1465,1465,1465,0
|
|
20230829,184100,171632264,1465,1465,1465,1465,0
|
|
20230829,184000,171632264,1465,1465,1465,1465,0
|
|
20230829,183900,171632264,1465,1465,1465,1465,0
|
|
20230829,183800,171632264,1465,1465,1465,1465,0
|
|
20230829,183700,171632264,1465,1465,1465,1465,0
|
|
20230829,183600,171632264,1465,1465,1465,1465,0
|
|
20230829,183500,171632264,1465,1465,1465,1465,0
|
|
20230829,183400,171632264,1465,1465,1465,1465,0
|
|
20230829,183300,171632264,1465,1465,1465,1465,0
|
|
20230829,183200,171632264,1465,1465,1465,1465,0
|
|
20230829,183100,171632264,1465,1465,1465,1465,0
|
|
20230829,183000,171632264,1465,1465,1465,1465,0
|
|
20230829,182900,171632264,1465,1465,1465,1465,0
|
|
20230829,182800,171632264,1465,1465,1465,1465,0
|
|
20230829,182700,171632264,1465,1465,1465,1465,0
|
|
20230829,182600,171632264,1465,1465,1465,1465,0
|
|
20230829,182500,171632264,1465,1465,1465,1465,0
|
|
20230829,182400,171632264,1465,1465,1465,1465,0
|
|
20230829,182300,171632264,1465,1465,1465,1465,0
|
|
20230829,182200,171632264,1465,1465,1465,1465,0
|
|
20230829,182100,171632264,1465,1465,1465,1465,0
|
|
20230829,182000,171632264,1465,1465,1465,1465,1498
|
|
20230829,181900,171632264,1465,1465,1465,1465,0
|
|
20230829,181800,171632264,1465,1465,1465,1465,0
|
|
20230829,181700,171632264,1465,1465,1465,1465,0
|
|
20230829,181600,171632264,1465,1465,1465,1465,0
|
|
20230829,181500,171632264,1465,1465,1465,1465,0
|
|
20230829,181400,171632264,1465,1465,1465,1465,0
|
|
20230829,181300,171632264,1465,1465,1465,1465,0
|
|
20230829,181200,171632264,1465,1465,1465,1465,0
|
|
20230829,181100,171632264,1465,1465,1465,1465,0
|
|
20230829,181000,171632264,1465,1465,1465,1465,0
|
|
20230829,180900,171632264,1465,1465,1465,1465,0
|
|
20230829,180800,171632264,1465,1465,1465,1465,0
|
|
20230829,180700,171632264,1465,1465,1465,1465,0
|
|
20230829,180600,171632264,1465,1465,1465,1465,0
|
|
20230829,180500,171632264,1465,1465,1465,1465,0
|
|
20230829,180400,171632264,1465,1465,1465,1465,0
|
|
20230829,180300,171632264,1465,1465,1465,1465,0
|
|
20230829,180200,171632264,1465,1465,1465,1465,0
|
|
20230829,180100,171632264,1465,1465,1465,1465,0
|
|
20230829,180000,171632264,1465,1465,1465,1465,0
|
|
20230829,175900,171632264,1465,1465,1465,1465,0
|
|
20230829,175800,171632264,1465,1465,1465,1465,0
|
|
20230829,175700,171632264,1465,1465,1465,1465,0
|
|
20230829,175600,171632264,1465,1465,1465,1465,0
|
|
20230829,175500,171632264,1465,1465,1465,1465,0
|
|
20230829,175400,171632264,1465,1465,1465,1465,0
|
|
20230829,175300,171632264,1465,1465,1465,1465,0
|
|
20230829,175200,171632264,1465,1465,1465,1465,0
|
|
20230829,175100,171632264,1465,1465,1465,1465,0
|
|
20230829,175000,171632264,1465,1465,1465,1465,1498
|
|
20230829,174900,171632264,1465,1465,1465,1465,0
|
|
20230829,174800,171632264,1465,1465,1465,1465,0
|
|
20230829,174700,171632264,1465,1465,1465,1465,0
|
|
20230829,174600,171632264,1465,1465,1465,1465,0
|
|
20230829,174500,171632264,1465,1465,1465,1465,0
|
|
20230829,174400,171632264,1465,1465,1465,1465,0
|
|
20230829,174300,171632264,1465,1465,1465,1465,0
|
|
20230829,174200,171632264,1465,1465,1465,1465,0
|
|
20230829,174100,171632264,1465,1465,1465,1465,0
|
|
20230829,174000,171632264,1465,1465,1465,1465,0
|
|
20230829,173900,171632264,1465,1465,1465,1465,0
|
|
20230829,173800,171632264,1465,1465,1465,1465,0
|
|
20230829,173700,171632264,1465,1465,1465,1465,0
|
|
20230829,173600,171632264,1465,1465,1465,1465,0
|
|
20230829,173500,171632264,1465,1465,1465,1465,0
|
|
20230829,173400,171632264,1465,1465,1465,1465,0
|
|
20230829,173300,171632264,1465,1465,1465,1465,0
|
|
20230829,173200,171632264,1465,1465,1465,1465,0
|
|
20230829,173100,171632264,1465,1465,1465,1465,0
|
|
20230829,173000,171632264,1465,1465,1465,1465,0
|
|
20230829,172900,171632264,1465,1465,1465,1465,0
|
|
20230829,172800,171632264,1465,1465,1465,1465,0
|
|
20230829,172700,171632264,1465,1465,1465,1465,0
|
|
20230829,172600,171632264,1465,1465,1465,1465,0
|
|
20230829,172500,171632264,1465,1465,1465,1465,0
|
|
20230829,172400,171632264,1465,1465,1465,1465,0
|
|
20230829,172300,171632264,1465,1465,1465,1465,0
|
|
20230829,172200,171632264,1465,1465,1465,1465,0
|
|
20230829,172100,171632264,1465,1465,1465,1465,0
|
|
20230829,172000,171632264,1465,1465,1465,1465,1498
|
|
20230829,171900,171632264,1465,1465,1465,1465,0
|
|
20230829,171800,171632264,1465,1465,1465,1465,0
|
|
20230829,171700,171632264,1465,1465,1465,1465,0
|
|
20230829,171600,171632264,1465,1465,1465,1465,0
|
|
20230829,171500,171632264,1465,1465,1465,1465,0
|
|
20230829,171400,171632264,1465,1465,1465,1465,0
|
|
20230829,171300,171632264,1465,1465,1465,1465,0
|
|
20230829,171200,171632264,1465,1465,1465,1465,0
|
|
20230829,171100,171632264,1465,1465,1465,1465,0
|
|
20230829,171000,171632264,1465,1465,1465,1465,0
|
|
20230829,170900,171632264,1465,1465,1465,1465,0
|
|
20230829,170800,171632264,1465,1465,1465,1465,0
|
|
20230829,170700,171632264,1465,1465,1465,1465,0
|
|
20230829,170600,171632264,1465,1465,1465,1465,0
|
|
20230829,170500,171632264,1465,1465,1465,1465,0
|
|
20230829,170400,171632264,1465,1465,1465,1465,0
|
|
20230829,170300,171632264,1465,1465,1465,1465,0
|
|
20230829,170200,171632264,1465,1465,1465,1465,0
|
|
20230829,170100,171632264,1465,1465,1465,1465,0
|
|
20230829,170000,171632264,1465,1465,1465,1465,0
|
|
20230829,165900,171632264,1465,1465,1465,1465,0
|
|
20230829,165800,171632264,1465,1465,1465,1465,0
|
|
20230829,165700,171632264,1465,1465,1465,1465,0
|
|
20230829,165600,171632264,1465,1465,1465,1465,0
|
|
20230829,165500,171632264,1465,1465,1465,1465,0
|
|
20230829,165400,171632264,1465,1465,1465,1465,0
|
|
20230829,165300,171632264,1465,1465,1465,1465,0
|
|
20230829,165200,171632264,1465,1465,1465,1465,0
|
|
20230829,165100,171632264,1465,1465,1465,1465,0
|
|
20230829,165000,171632264,1465,1465,1465,1465,1498
|
|
20230829,164900,171632264,1465,1465,1465,1465,0
|
|
20230829,164800,171632264,1465,1465,1465,1465,0
|
|
20230829,164700,171632264,1465,1465,1465,1465,0
|
|
20230829,164600,171632264,1465,1465,1465,1465,0
|
|
20230829,164500,171632264,1465,1465,1465,1465,0
|
|
20230829,164400,171632264,1465,1465,1465,1465,0
|
|
20230829,164300,171632264,1465,1465,1465,1465,0
|
|
20230829,164200,171632264,1465,1465,1465,1465,0
|
|
20230829,164100,171632264,1465,1465,1465,1465,0
|
|
20230829,164000,171632264,1465,1465,1465,1465,0
|
|
20230829,163900,171632264,1465,1465,1465,1465,0
|
|
20230829,163800,171632264,1465,1465,1465,1465,0
|
|
20230829,163700,171632264,1465,1465,1465,1465,0
|
|
20230829,163600,171632264,1465,1465,1465,1465,0
|
|
20230829,163500,171632264,1465,1465,1465,1465,0
|
|
20230829,163400,171632264,1465,1465,1465,1465,0
|
|
20230829,163300,171632264,1465,1465,1465,1465,0
|
|
20230829,163200,171632264,1465,1465,1465,1465,0
|
|
20230829,163100,171632264,1465,1465,1465,1465,0
|
|
20230829,163000,171632264,1465,1465,1465,1465,0
|
|
20230829,162900,171632264,1465,1465,1465,1465,0
|
|
20230829,162800,171632264,1465,1465,1465,1465,0
|
|
20230829,162700,171632264,1465,1465,1465,1465,0
|
|
20230829,162600,171632264,1465,1465,1465,1465,0
|
|
20230829,162500,171632264,1465,1465,1465,1465,0
|
|
20230829,162400,171632264,1465,1465,1465,1465,0
|
|
20230829,162300,171632264,1465,1465,1465,1465,0
|
|
20230829,162200,171632264,1465,1465,1465,1465,0
|
|
20230829,162100,171632264,1465,1465,1465,1465,0
|
|
20230829,162000,171632264,1465,1465,1465,1465,1498
|
|
20230829,161900,171632264,1465,1465,1465,1465,0
|
|
20230829,161800,171632264,1465,1465,1465,1465,0
|
|
20230829,161700,171632264,1465,1465,1465,1465,0
|
|
20230829,161600,171632264,1465,1465,1465,1465,0
|
|
20230829,161500,171632264,1465,1465,1465,1465,0
|
|
20230829,161400,171632264,1465,1465,1465,1465,0
|
|
20230829,161300,171632264,1465,1465,1465,1465,0
|
|
20230829,161200,171632264,1465,1465,1465,1465,0
|
|
20230829,161100,171632264,1465,1465,1465,1465,0
|
|
20230829,161000,171632264,1465,1465,1465,1465,0
|
|
20230829,160900,171632264,1465,1465,1465,1465,0
|
|
20230829,160800,171632264,1465,1465,1465,1465,0
|
|
20230829,160700,171632264,1465,1465,1465,1465,0
|
|
20230829,160600,171632264,1465,1465,1465,1465,0
|
|
20230829,160500,171632264,1465,1465,1465,1465,0
|
|
20230829,160400,171632264,1465,1465,1465,1465,0
|
|
20230829,160300,171632264,1465,1465,1465,1465,0
|
|
20230829,160200,171632264,1465,1465,1465,1465,0
|
|
20230829,160100,171632264,1465,1465,1465,1465,0
|
|
20230829,160000,171632264,1465,1465,1465,1465,0
|
|
20230829,155900,171632264,1465,1465,1465,1465,0
|
|
20230829,155800,171632264,1465,1465,1465,1465,0
|
|
20230829,155700,171632264,1465,1465,1465,1465,0
|
|
20230829,155600,171632264,1465,1465,1465,1465,0
|
|
20230829,155500,171632264,1465,1465,1465,1465,0
|
|
20230829,155400,171632264,1465,1465,1465,1465,0
|
|
20230829,155300,171632264,1465,1465,1465,1465,0
|
|
20230829,155200,171632264,1465,1465,1465,1465,0
|
|
20230829,155100,171632264,1465,1465,1465,1465,0
|
|
20230829,155000,171632264,1465,1465,1465,1465,1498
|
|
20230829,154900,171632264,1465,1465,1465,1465,0
|
|
20230829,154800,171632264,1465,1465,1465,1465,0
|
|
20230829,154700,171632264,1465,1465,1465,1465,0
|
|
20230829,154600,171632264,1465,1465,1465,1465,0
|
|
20230829,154500,171632264,1465,1465,1465,1465,0
|
|
20230829,154400,171632264,1465,1465,1465,1465,0
|
|
20230829,154300,171632264,1465,1465,1465,1465,0
|
|
20230829,154200,171632264,1465,1465,1465,1465,0
|
|
20230829,154100,171632264,1465,1465,1465,1465,0
|
|
20230829,154000,171632264,1465,1465,1465,1465,0
|
|
20230829,153900,171632264,1465,1465,1465,1465,0
|
|
20230829,153800,171632264,1465,1465,1465,1465,0
|
|
20230829,153700,171632264,1465,1465,1465,1465,0
|
|
20230829,153600,171632264,1465,1465,1465,1465,0
|
|
20230829,153500,171632264,1465,1465,1465,1465,0
|
|
20230829,153400,171632264,1465,1465,1465,1465,0
|
|
20230829,153300,171632264,1465,1465,1465,1465,0
|
|
20230829,153200,171632264,1465,1465,1465,1465,0
|
|
20230829,153100,171632264,1465,1465,1465,1465,0
|
|
20230829,153000,171632264,1465,1465,1465,1465,1498
|
|
20230829,152900,169437694,1463,1463,1463,1463,0
|
|
20230829,152800,169437694,1463,1463,1463,1463,0
|
|
20230829,152700,169437694,1463,1463,1463,1463,0
|
|
20230829,152600,169437694,1463,1463,1463,1463,0
|
|
20230829,152500,169437694,1463,1463,1463,1463,0
|
|
20230829,152400,169437694,1463,1463,1463,1463,0
|
|
20230829,152300,169437694,1463,1463,1463,1463,0
|
|
20230829,152200,169437694,1463,1463,1463,1463,0
|
|
20230829,152100,169437694,1463,1463,1463,1463,0
|
|
20230829,152000,169437694,1463,1463,1463,1463,0
|
|
20230829,151900,169437694,1463,1462,1463,1462,1355
|
|
20230829,151800,167456639,1460,1462,1462,1460,421
|
|
20230829,151700,166841761,1463,1463,1463,1463,0
|
|
20230829,151600,166841761,1463,1463,1463,1463,51
|
|
20230829,151500,166767148,1463,1463,1463,1463,50
|
|
20230829,151400,166693998,1463,1463,1463,1463,2
|
|
20230829,151300,166691072,1462,1462,1462,1462,10
|
|
20230829,151200,166676452,1463,1465,1465,1463,79
|
|
20230829,151100,166560753,1465,1465,1465,1465,3
|
|
20230829,151000,166556358,1462,1462,1462,1462,33
|
|
20230829,150900,166508112,1462,1462,1462,1462,1
|
|
20230829,150800,166506650,1465,1464,1465,1464,16
|
|
20230829,150700,166483211,1465,1462,1465,1462,25
|
|
20230829,150600,166446612,1464,1462,1464,1462,12
|
|
20230829,150500,166429064,1462,1466,1466,1462,65
|
|
20230829,150400,166333804,1467,1466,1467,1466,50
|
|
20230829,150300,166260455,1467,1467,1467,1467,54
|
|
20230829,150200,166181237,1468,1468,1468,1468,0
|
|
20230829,150100,166181237,1468,1468,1468,1468,0
|
|
20230829,150000,166181237,1468,1468,1468,1468,150
|
|
20230829,145900,165961037,1472,1472,1472,1472,0
|
|
20230829,145800,165961037,1472,1472,1472,1472,0
|
|
20230829,145700,165961037,1472,1472,1472,1472,0
|
|
20230829,145600,165961037,1472,1472,1472,1472,0
|
|
20230829,145500,165961037,1472,1472,1472,1472,0
|
|
20230829,145400,165961037,1472,1472,1472,1472,0
|
|
20230829,145300,165961037,1472,1472,1472,1472,0
|
|
20230829,145200,165961037,1472,1472,1472,1472,0
|
|
20230829,145100,165961037,1472,1472,1472,1472,0
|
|
20230829,145000,165961037,1472,1472,1472,1472,0
|
|
20230829,144900,165961037,1472,1472,1472,1472,150
|
|
20230829,144800,165740237,1473,1473,1473,1473,0
|
|
20230829,144700,165740237,1473,1464,1473,1464,4050
|
|
20230829,144600,159785219,1465,1458,1465,1458,3166
|
|
20230829,144500,155161761,1459,1459,1459,1459,10
|
|
20230829,144400,155147171,1459,1459,1459,1459,0
|
|
20230829,144300,155147171,1459,1459,1459,1459,30
|
|
20230829,144200,155103401,1461,1461,1461,1461,0
|
|
20230829,144100,155103401,1461,1461,1461,1461,0
|
|
20230829,144000,155103401,1461,1461,1461,1461,0
|
|
20230829,143900,155103401,1461,1461,1461,1461,0
|
|
20230829,143800,155103401,1461,1461,1461,1461,0
|
|
20230829,143700,155103401,1461,1461,1461,1461,1
|
|
20230829,143600,155101940,1461,1461,1461,1461,0
|
|
20230829,143500,155101940,1461,1461,1461,1461,1
|
|
20230829,143400,155100479,1461,1461,1461,1461,0
|
|
20230829,143300,155100479,1461,1461,1461,1461,0
|
|
20230829,143200,155100479,1461,1458,1461,1458,500
|
|
20230829,143100,154371116,1458,1458,1458,1458,988
|
|
20230829,143000,152930612,1461,1461,1461,1461,1
|
|
20230829,142900,152929151,1462,1462,1462,1462,0
|
|
20230829,142800,152929151,1462,1462,1462,1462,0
|
|
20230829,142700,152929151,1462,1462,1462,1462,0
|
|
20230829,142600,152929151,1462,1462,1462,1462,0
|
|
20230829,142500,152929151,1462,1462,1462,1462,1
|
|
20230829,142400,152927689,1463,1463,1463,1463,0
|
|
20230829,142300,152927689,1463,1463,1463,1463,0
|
|
20230829,142200,152927689,1463,1463,1463,1463,0
|
|
20230829,142100,152927689,1463,1463,1463,1463,0
|
|
20230829,142000,152927689,1463,1463,1463,1463,0
|
|
20230829,141900,152927689,1463,1463,1463,1463,0
|
|
20230829,141800,152927689,1463,1463,1463,1463,0
|
|
20230829,141700,152927689,1463,1463,1463,1463,3
|
|
20230829,141600,152923300,1463,1463,1463,1463,0
|
|
20230829,141500,152923300,1463,1463,1463,1463,1
|
|
20230829,141400,152921837,1464,1464,1464,1464,0
|
|
20230829,141300,152921837,1464,1464,1464,1464,683
|
|
20230829,141200,151921925,1464,1464,1464,1464,0
|
|
20230829,141100,151921925,1464,1464,1464,1464,0
|
|
20230829,141000,151921925,1464,1464,1464,1464,0
|
|
20230829,140900,151921925,1464,1464,1464,1464,0
|
|
20230829,140800,151921925,1464,1464,1464,1464,0
|
|
20230829,140700,151921925,1464,1464,1464,1464,0
|
|
20230829,140600,151921925,1464,1464,1464,1464,2
|
|
20230829,140500,151918997,1458,1465,1465,1458,2072
|
|
20230829,140400,148892265,1465,1465,1465,1465,0
|
|
20230829,140300,148892265,1465,1465,1465,1465,2
|
|
20230829,140200,148889335,1462,1463,1463,1462,1000
|
|
20230829,140100,147427312,1465,1465,1465,1465,0
|
|
20230829,140000,147427312,1465,1465,1465,1465,0
|
|
20230829,135900,147427312,1465,1465,1465,1465,0
|
|
20230829,135800,147427312,1465,1465,1465,1465,83
|
|
20230829,135700,147305717,1465,1465,1465,1465,0
|
|
20230829,135600,147305717,1465,1465,1465,1465,0
|
|
20230829,135500,147305717,1465,1465,1465,1465,9
|
|
20230829,135400,147292532,1471,1471,1471,1471,0
|
|
20230829,135300,147292532,1471,1471,1471,1471,0
|
|
20230829,135200,147292532,1471,1471,1471,1471,14
|
|
20230829,135100,147271938,1469,1469,1469,1469,8
|
|
20230829,135000,147260186,1471,1471,1471,1471,0
|
|
20230829,134900,147260186,1471,1471,1471,1471,0
|
|
20230829,134800,147260186,1471,1471,1471,1471,5
|
|
20230829,134700,147252831,1471,1471,1471,1471,0
|
|
20230829,134600,147252831,1471,1471,1471,1471,2
|
|
20230829,134500,147249889,1471,1471,1471,1471,4
|
|
20230829,134400,147244005,1471,1473,1473,1471,4
|
|
20230829,134300,147238117,1473,1469,1473,1469,12
|
|
20230829,134200,147220469,1470,1467,1470,1467,8
|
|
20230829,134100,147208727,1467,1467,1467,1467,3024
|
|
20230829,134000,142772519,1467,1467,1467,1467,3
|
|
20230829,133900,142768118,1467,1467,1467,1467,0
|
|
20230829,133800,142768118,1467,1467,1467,1467,0
|
|
20230829,133700,142768118,1467,1467,1467,1467,82
|
|
20230829,133600,142647824,1467,1467,1467,1467,10
|
|
20230829,133500,142633154,1467,1467,1467,1467,0
|
|
20230829,133400,142633154,1467,1467,1467,1467,0
|
|
20230829,133300,142633154,1467,1467,1467,1467,2
|
|
20230829,133200,142630220,1467,1465,1467,1465,3
|
|
20230829,133100,142625821,1466,1472,1472,1466,90
|
|
20230829,133000,142493804,1474,1474,1474,1474,0
|
|
20230829,132900,142493804,1474,1473,1474,1473,37
|
|
20230829,132800,142439276,1474,1474,1474,1474,0
|
|
20230829,132700,142439276,1474,1474,1474,1474,120
|
|
20230829,132600,142262396,1474,1474,1474,1474,30
|
|
20230829,132500,142218176,1474,1474,1474,1474,10
|
|
20230829,132400,142203436,1475,1475,1475,1466,1173
|
|
20230829,132300,140483757,1465,1475,1475,1465,300
|
|
20230829,132200,140042208,1475,1474,1475,1474,826
|
|
20230829,132100,138824059,1474,1474,1474,1474,317
|
|
20230829,132000,138356801,1475,1474,1475,1474,170
|
|
20230829,131900,138106219,1474,1475,1475,1474,1866
|
|
20230829,131800,135355732,1474,1475,1475,1474,34
|
|
20230829,131700,135305614,1474,1473,1474,1473,994
|
|
20230829,131600,133840469,1474,1468,1474,1468,1229
|
|
20230829,131500,132032042,1468,1465,1468,1465,2017
|
|
20230829,131400,129074189,1465,1465,1465,1465,0
|
|
20230829,131300,129074189,1465,1465,1465,1465,0
|
|
20230829,131200,129074189,1465,1465,1465,1465,2
|
|
20230829,131100,129071259,1463,1463,1463,1463,134
|
|
20230829,131000,128875217,1465,1465,1465,1465,0
|
|
20230829,130900,128875217,1465,1465,1465,1465,1
|
|
20230829,130800,128873752,1465,1465,1465,1465,54
|
|
20230829,130700,128794642,1465,1465,1465,1465,82
|
|
20230829,130600,128674512,1465,1465,1465,1465,0
|
|
20230829,130500,128674512,1465,1465,1465,1465,0
|
|
20230829,130400,128674512,1465,1465,1465,1465,16
|
|
20230829,130300,128651072,1465,1465,1465,1465,0
|
|
20230829,130200,128651072,1465,1465,1465,1465,2
|
|
20230829,130100,128648142,1465,1465,1465,1465,0
|
|
20230829,130000,128648142,1465,1464,1465,1464,1565
|
|
20230829,125900,126356810,1463,1463,1463,1463,781
|
|
20230829,125800,125214207,1463,1463,1463,1463,0
|
|
20230829,125700,125214207,1463,1463,1463,1463,2
|
|
20230829,125600,125211281,1462,1462,1462,1462,1402
|
|
20230829,125500,123161557,1462,1462,1462,1462,0
|
|
20230829,125400,123161557,1462,1462,1462,1462,0
|
|
20230829,125300,123161557,1462,1462,1462,1462,78
|
|
20230829,125200,123047521,1462,1462,1462,1462,0
|
|
20230829,125100,123047521,1462,1462,1462,1462,0
|
|
20230829,125000,123047521,1462,1462,1462,1462,0
|
|
20230829,124900,123047521,1462,1462,1462,1462,0
|
|
20230829,124800,123047521,1462,1462,1462,1462,0
|
|
20230829,124700,123047521,1462,1462,1462,1462,0
|
|
20230829,124600,123047521,1462,1461,1462,1461,4
|
|
20230829,124500,123041675,1460,1460,1460,1460,555
|
|
20230829,124400,122231375,1460,1460,1460,1460,10
|
|
20230829,124300,122216775,1460,1460,1460,1460,10
|
|
20230829,124200,122202175,1460,1460,1460,1460,20
|
|
20230829,124100,122172975,1460,1460,1460,1460,0
|
|
20230829,124000,122172975,1460,1459,1460,1459,66
|
|
20230829,123900,122076679,1459,1459,1459,1459,8
|
|
20230829,123800,122065007,1459,1459,1459,1459,1
|
|
20230829,123700,122063548,1459,1459,1459,1459,20
|
|
20230829,123600,122034368,1459,1458,1459,1458,49
|
|
20230829,123500,121962924,1458,1458,1458,1453,335
|
|
20230829,123400,121475748,1458,1458,1458,1458,4
|
|
20230829,123300,121469916,1458,1458,1458,1458,3
|
|
20230829,123200,121465542,1458,1457,1458,1457,3
|
|
20230829,123100,121461170,1458,1458,1458,1458,0
|
|
20230829,123000,121461170,1458,1458,1458,1458,7
|
|
20230829,122900,121450964,1458,1458,1458,1458,0
|
|
20230829,122800,121450964,1458,1458,1458,1458,1
|
|
20230829,122700,121449506,1458,1458,1458,1458,0
|
|
20230829,122600,121449506,1458,1458,1458,1458,0
|
|
20230829,122500,121449506,1458,1458,1458,1458,0
|
|
20230829,122400,121449506,1458,1458,1458,1458,1
|
|
20230829,122300,121448048,1458,1458,1458,1458,0
|
|
20230829,122200,121448048,1458,1458,1458,1458,11
|
|
20230829,122100,121432010,1458,1458,1458,1458,51
|
|
20230829,122000,121357652,1458,1458,1458,1458,0
|
|
20230829,121900,121357652,1458,1458,1458,1458,0
|
|
20230829,121800,121357652,1458,1458,1458,1458,1
|
|
20230829,121700,121356194,1459,1459,1459,1459,10
|
|
20230829,121600,121341604,1460,1460,1460,1460,0
|
|
20230829,121500,121341604,1460,1460,1460,1460,2
|
|
20230829,121400,121338684,1459,1459,1459,1459,1
|
|
20230829,121300,121337225,1460,1460,1460,1460,0
|
|
20230829,121200,121337225,1460,1460,1460,1460,0
|
|
20230829,121100,121337225,1460,1460,1460,1460,2
|
|
20230829,121000,121334305,1462,1462,1462,1462,0
|
|
20230829,120900,121334305,1462,1462,1462,1462,0
|
|
20230829,120800,121334305,1462,1462,1462,1462,0
|
|
20230829,120700,121334305,1462,1462,1462,1462,0
|
|
20230829,120600,121334305,1462,1462,1462,1462,2
|
|
20230829,120500,121331381,1453,1453,1453,1453,0
|
|
20230829,120400,121331381,1453,1453,1453,1453,0
|
|
20230829,120300,121331381,1453,1453,1453,1453,0
|
|
20230829,120200,121331381,1453,1453,1453,1453,1690
|
|
20230829,120100,118875811,1462,1462,1462,1462,0
|
|
20230829,120000,118875811,1462,1462,1462,1462,0
|
|
20230829,115900,118875811,1462,1462,1462,1462,0
|
|
20230829,115800,118875811,1462,1462,1462,1462,1
|
|
20230829,115700,118874349,1463,1463,1463,1463,2
|
|
20230829,115600,118871423,1453,1453,1453,1453,0
|
|
20230829,115500,118871423,1453,1453,1453,1453,1
|
|
20230829,115400,118869970,1463,1463,1463,1463,0
|
|
20230829,115300,118869970,1463,1463,1463,1463,0
|
|
20230829,115200,118869970,1463,1463,1463,1463,0
|
|
20230829,115100,118869970,1463,1463,1463,1463,0
|
|
20230829,115000,118869970,1463,1463,1463,1463,16
|
|
20230829,114900,118846562,1463,1463,1463,1463,50
|
|
20230829,114800,118773412,1463,1463,1463,1463,0
|
|
20230829,114700,118773412,1463,1463,1463,1463,0
|
|
20230829,114600,118773412,1463,1463,1463,1463,0
|
|
20230829,114500,118773412,1463,1463,1463,1463,0
|
|
20230829,114400,118773412,1463,1463,1463,1463,0
|
|
20230829,114300,118773412,1463,1463,1463,1463,0
|
|
20230829,114200,118773412,1463,1463,1463,1463,0
|
|
20230829,114100,118773412,1463,1463,1463,1463,0
|
|
20230829,114000,118773412,1463,1463,1463,1463,0
|
|
20230829,113900,118773412,1463,1463,1463,1463,0
|
|
20230829,113800,118773412,1463,1463,1463,1463,0
|
|
20230829,113700,118773412,1463,1463,1463,1463,20
|
|
20230829,113600,118744152,1463,1463,1463,1463,0
|
|
20230829,113500,118744152,1463,1463,1463,1463,7
|
|
20230829,113400,118733911,1454,1459,1459,1454,831
|
|
20230829,113300,117524544,1464,1464,1464,1464,0
|
|
20230829,113200,117524544,1464,1464,1464,1464,0
|
|
20230829,113100,117524544,1464,1464,1464,1464,0
|
|
20230829,113000,117524544,1464,1458,1464,1458,875
|
|
20230829,112900,116247920,1459,1459,1459,1459,0
|
|
20230829,112800,116247920,1459,1459,1459,1459,0
|
|
20230829,112700,116247920,1459,1459,1459,1459,0
|
|
20230829,112600,116247920,1459,1459,1459,1459,5
|
|
20230829,112500,116240625,1459,1459,1459,1459,0
|
|
20230829,112400,116240625,1459,1459,1459,1459,322
|
|
20230829,112300,115770827,1459,1459,1459,1459,60
|
|
20230829,112200,115683287,1460,1460,1460,1460,63
|
|
20230829,112100,115591307,1460,1460,1460,1460,800
|
|
20230829,112000,114423307,1464,1464,1464,1464,0
|
|
20230829,111900,114423307,1464,1464,1464,1464,0
|
|
20230829,111800,114423307,1464,1464,1464,1464,0
|
|
20230829,111700,114423307,1464,1464,1464,1464,2
|
|
20230829,111600,114420379,1464,1464,1464,1464,2
|
|
20230829,111500,114417451,1460,1464,1464,1460,2071
|
|
20230829,111400,111392590,1465,1465,1465,1465,0
|
|
20230829,111300,111392590,1465,1465,1465,1465,0
|
|
20230829,111200,111392590,1465,1464,1465,1460,213
|
|
20230829,111100,111081395,1465,1465,1465,1465,0
|
|
20230829,111000,111081395,1465,1465,1465,1465,1
|
|
20230829,110900,111079930,1465,1465,1465,1465,0
|
|
20230829,110800,111079930,1465,1465,1465,1465,0
|
|
20230829,110700,111079930,1465,1465,1465,1465,0
|
|
20230829,110600,111079930,1465,1465,1465,1465,106
|
|
20230829,110500,110924640,1460,1460,1460,1460,0
|
|
20230829,110400,110924640,1460,1465,1465,1460,14
|
|
20230829,110300,110904150,1464,1464,1464,1464,0
|
|
20230829,110200,110904150,1464,1464,1464,1464,0
|
|
20230829,110100,110904150,1464,1464,1464,1464,0
|
|
20230829,110000,110904150,1464,1464,1464,1464,10
|
|
20230829,105900,110889510,1464,1464,1464,1464,260
|
|
20230829,105800,110508870,1464,1464,1464,1464,0
|
|
20230829,105700,110508870,1464,1464,1464,1464,140
|
|
20230829,105600,110303910,1464,1464,1464,1464,0
|
|
20230829,105500,110303910,1464,1464,1464,1464,0
|
|
20230829,105400,110303910,1464,1464,1464,1464,3
|
|
20230829,105300,110299518,1464,1464,1464,1464,0
|
|
20230829,105200,110299518,1464,1464,1464,1464,50
|
|
20230829,105100,110226318,1460,1460,1460,1460,126
|
|
20230829,105000,110042358,1464,1460,1464,1460,220
|
|
20230829,104900,109720758,1460,1460,1460,1460,0
|
|
20230829,104800,109720758,1460,1460,1460,1460,0
|
|
20230829,104700,109720758,1460,1460,1460,1460,501
|
|
20230829,104600,108989298,1460,1460,1460,1460,2
|
|
20230829,104500,108986378,1464,1464,1464,1464,0
|
|
20230829,104400,108986378,1464,1464,1464,1464,3
|
|
20230829,104300,108981986,1464,1464,1464,1464,0
|
|
20230829,104200,108981986,1464,1463,1464,1463,350
|
|
20230829,104100,108469602,1463,1463,1463,1463,0
|
|
20230829,104000,108469602,1463,1463,1463,1463,0
|
|
20230829,103900,108469602,1463,1463,1463,1463,1570
|
|
20230829,103800,106172692,1465,1465,1465,1465,0
|
|
20230829,103700,106172692,1465,1465,1465,1465,0
|
|
20230829,103600,106172692,1465,1465,1465,1465,0
|
|
20230829,103500,106172692,1465,1465,1465,1465,0
|
|
20230829,103400,106172692,1465,1465,1465,1465,0
|
|
20230829,103300,106172692,1465,1465,1465,1465,0
|
|
20230829,103200,106172692,1465,1465,1465,1465,0
|
|
20230829,103100,106172692,1465,1465,1465,1465,0
|
|
20230829,103000,106172692,1465,1465,1465,1465,0
|
|
20230829,102900,106172692,1465,1462,1465,1462,4
|
|
20230829,102800,106166838,1462,1462,1462,1462,0
|
|
20230829,102700,106166838,1462,1460,1462,1460,133
|
|
20230829,102600,105972394,1460,1460,1460,1460,0
|
|
20230829,102500,105972394,1460,1460,1460,1460,37
|
|
20230829,102400,105918374,1462,1461,1462,1461,4
|
|
20230829,102300,105912529,1461,1461,1461,1461,7
|
|
20230829,102200,105902302,1462,1462,1462,1462,0
|
|
20230829,102100,105902302,1462,1461,1462,1461,3
|
|
20230829,102000,105897917,1462,1462,1462,1462,0
|
|
20230829,101900,105897917,1462,1460,1462,1460,162
|
|
20230829,101800,105661293,1454,1454,1454,1453,518
|
|
20230829,101700,104908152,1460,1460,1460,1460,1111
|
|
20230829,101600,103286092,1454,1454,1454,1454,1
|
|
20230829,101500,103284638,1460,1460,1460,1460,0
|
|
20230829,101400,103284638,1460,1460,1460,1460,2
|
|
20230829,101300,103281718,1453,1453,1453,1453,0
|
|
20230829,101200,103281718,1453,1455,1455,1453,400
|
|
20230829,101100,102700382,1460,1460,1460,1460,200
|
|
20230829,101000,102408382,1460,1460,1460,1460,0
|
|
20230829,100900,102408382,1460,1460,1460,1460,0
|
|
20230829,100800,102408382,1460,1454,1460,1453,478
|
|
20230829,100700,101713432,1454,1454,1454,1454,50
|
|
20230829,100600,101640732,1460,1460,1460,1460,2
|
|
20230829,100500,101637812,1460,1454,1460,1454,15
|
|
20230829,100400,101615990,1460,1460,1460,1452,1952
|
|
20230829,100300,98777032,1460,1460,1460,1460,0
|
|
20230829,100200,98777032,1460,1460,1460,1460,68
|
|
20230829,100100,98677752,1460,1460,1460,1460,0
|
|
20230829,100000,98677752,1460,1460,1460,1460,0
|
|
20230829,095900,98677752,1460,1460,1460,1460,10
|
|
20230829,095800,98663152,1460,1460,1460,1460,36
|
|
20230829,095700,98610592,1460,1460,1460,1460,0
|
|
20230829,095600,98610592,1460,1460,1460,1460,101
|
|
20230829,095500,98463132,1460,1460,1460,1460,700
|
|
20230829,095400,97441132,1460,1460,1460,1460,101
|
|
20230829,095300,97293672,1462,1462,1462,1462,0
|
|
20230829,095200,97293672,1462,1462,1462,1462,0
|
|
20230829,095100,97293672,1462,1462,1462,1458,574
|
|
20230829,095000,96454732,1458,1458,1458,1458,0
|
|
20230829,094900,96454732,1458,1469,1469,1458,543
|
|
20230829,094800,95660962,1469,1461,1469,1461,222
|
|
20230829,094700,95335907,1461,1459,1461,1459,3419
|
|
20230829,094600,90343761,1459,1459,1459,1459,1
|
|
20230829,094500,90342302,1459,1459,1459,1459,0
|
|
20230829,094400,90342302,1459,1459,1459,1459,4
|
|
20230829,094300,90336466,1460,1460,1460,1460,1
|
|
20230829,094200,90335006,1460,1460,1460,1460,1656
|
|
20230829,094100,87917246,1460,1460,1460,1460,100
|
|
20230829,094000,87771246,1460,1461,1461,1460,4732
|
|
20230829,093900,80859457,1461,1463,1463,1461,1183
|
|
20230829,093800,79129715,1465,1464,1465,1464,70
|
|
20230829,093700,79027215,1463,1465,1465,1463,11
|
|
20230829,093600,79011102,1466,1463,1466,1463,71
|
|
20230829,093500,78907226,1463,1466,1466,1463,358
|
|
20230829,093400,78383434,1466,1465,1466,1465,111
|
|
20230829,093300,78220815,1466,1469,1469,1466,446
|
|
20230829,093200,77566243,1468,1474,1474,1468,244
|
|
20230829,093100,77207827,1474,1474,1474,1474,1002
|
|
20230829,093000,75730879,1470,1470,1470,1470,40
|
|
20230829,092900,75672079,1475,1474,1475,1474,1000
|
|
20230829,092800,74197739,1476,1476,1476,1476,0
|
|
20230829,092700,74197739,1476,1476,1476,1476,23
|
|
20230829,092600,74163791,1476,1477,1477,1467,102
|
|
20230829,092500,74014138,1477,1477,1477,1477,12
|
|
20230829,092400,73996414,1477,1477,1477,1477,3
|
|
20230829,092300,73991983,1478,1470,1478,1470,1000
|
|
20230829,092200,72516641,1476,1468,1476,1468,86
|
|
20230829,092100,72390293,1470,1477,1477,1470,3436
|
|
20230829,092000,67338242,1477,1473,1477,1473,360
|
|
20230829,091900,66807602,1468,1478,1478,1457,1431
|
|
20230829,091800,64716850,1478,1471,1478,1456,1001
|
|
20230829,091700,63252741,1464,1473,1480,1464,4785
|
|
20230829,091600,56229321,1472,1477,1477,1472,1005
|
|
20230829,091500,54748926,1479,1484,1484,1479,2001
|
|
20230829,091400,51789395,1484,1484,1485,1484,626
|
|
20230829,091300,50860358,1485,1479,1485,1479,7973
|
|
20230829,091200,39054261,1479,1479,1479,1473,1564
|
|
20230829,091100,36742305,1479,1473,1479,1470,5040
|
|
20230829,091000,29311877,1470,1470,1473,1470,1073
|
|
20230829,090900,27734564,1472,1470,1474,1469,3086
|
|
20230829,090800,23193273,1468,1468,1473,1454,5989
|
|
20230829,090700,14391126,1468,1463,1468,1452,2254
|
|
20230829,090600,11085251,1464,1463,1464,1463,1890
|
|
20230829,090500,8320179,1462,1454,1463,1454,3152
|
|
20230829,090400,3711470,1453,1454,1454,1446,147
|
|
20230829,090300,3497784,1454,1453,1454,1452,301
|
|
20230829,090200,3060613,1452,1452,1453,1451,1013
|
|
20230829,090100,1589739,1453,1440,1453,1439,137
|
|
20230829,090000,1392480,1440,1440,1440,1440,967
|