583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184000,233590938,1655,1655,1655,1655,2003
|
|
20230801,183900,233590938,1655,1655,1655,1655,0
|
|
20230801,183800,233590938,1655,1655,1655,1655,0
|
|
20230801,183700,233590938,1655,1655,1655,1655,0
|
|
20230801,183600,233590938,1655,1655,1655,1655,0
|
|
20230801,183500,233590938,1655,1655,1655,1655,0
|
|
20230801,183400,233590938,1655,1655,1655,1655,0
|
|
20230801,183300,233590938,1655,1655,1655,1655,0
|
|
20230801,183200,233590938,1655,1655,1655,1655,0
|
|
20230801,183100,233590938,1655,1655,1655,1655,0
|
|
20230801,183000,233590938,1655,1655,1655,1655,0
|
|
20230801,182900,233590938,1655,1655,1655,1655,0
|
|
20230801,182800,233590938,1655,1655,1655,1655,0
|
|
20230801,182700,233590938,1655,1655,1655,1655,0
|
|
20230801,182600,233590938,1655,1655,1655,1655,0
|
|
20230801,182500,233590938,1655,1655,1655,1655,0
|
|
20230801,182400,233590938,1655,1655,1655,1655,0
|
|
20230801,182300,233590938,1655,1655,1655,1655,0
|
|
20230801,182200,233590938,1655,1655,1655,1655,0
|
|
20230801,182100,233590938,1655,1655,1655,1655,0
|
|
20230801,182000,233590938,1655,1655,1655,1655,0
|
|
20230801,181900,233590938,1655,1655,1655,1655,0
|
|
20230801,181800,233590938,1655,1655,1655,1655,0
|
|
20230801,181700,233590938,1655,1655,1655,1655,0
|
|
20230801,181600,233590938,1655,1655,1655,1655,0
|
|
20230801,181500,233590938,1655,1655,1655,1655,0
|
|
20230801,181400,233590938,1655,1655,1655,1655,0
|
|
20230801,181300,233590938,1655,1655,1655,1655,0
|
|
20230801,181200,233590938,1655,1655,1655,1655,0
|
|
20230801,181100,233590938,1655,1655,1655,1655,0
|
|
20230801,181000,233590938,1655,1655,1655,1655,2003
|
|
20230801,180900,233590938,1655,1655,1655,1655,0
|
|
20230801,180800,233590938,1655,1655,1655,1655,0
|
|
20230801,180700,233590938,1655,1655,1655,1655,0
|
|
20230801,180600,233590938,1655,1655,1655,1655,0
|
|
20230801,180500,233590938,1655,1655,1655,1655,0
|
|
20230801,180400,233590938,1655,1655,1655,1655,0
|
|
20230801,180300,233590938,1655,1655,1655,1655,0
|
|
20230801,180200,233590938,1655,1655,1655,1655,0
|
|
20230801,180100,233590938,1655,1655,1655,1655,0
|
|
20230801,180000,233590938,1655,1655,1655,1655,0
|
|
20230801,175900,233590938,1655,1655,1655,1655,0
|
|
20230801,175800,233590938,1655,1655,1655,1655,0
|
|
20230801,175700,233590938,1655,1655,1655,1655,0
|
|
20230801,175600,233590938,1655,1655,1655,1655,0
|
|
20230801,175500,233590938,1655,1655,1655,1655,0
|
|
20230801,175400,233590938,1655,1655,1655,1655,0
|
|
20230801,175300,233590938,1655,1655,1655,1655,0
|
|
20230801,175200,233590938,1655,1655,1655,1655,0
|
|
20230801,175100,233590938,1655,1655,1655,1655,0
|
|
20230801,175000,233590938,1655,1655,1655,1655,0
|
|
20230801,174900,233590938,1655,1655,1655,1655,0
|
|
20230801,174800,233590938,1655,1655,1655,1655,0
|
|
20230801,174700,233590938,1655,1655,1655,1655,0
|
|
20230801,174600,233590938,1655,1655,1655,1655,0
|
|
20230801,174500,233590938,1655,1655,1655,1655,0
|
|
20230801,174400,233590938,1655,1655,1655,1655,0
|
|
20230801,174300,233590938,1655,1655,1655,1655,0
|
|
20230801,174200,233590938,1655,1655,1655,1655,0
|
|
20230801,174100,233590938,1655,1655,1655,1655,0
|
|
20230801,174000,233590938,1655,1655,1655,1655,2003
|
|
20230801,173900,233590938,1655,1655,1655,1655,0
|
|
20230801,173800,233590938,1655,1655,1655,1655,0
|
|
20230801,173700,233590938,1655,1655,1655,1655,0
|
|
20230801,173600,233590938,1655,1655,1655,1655,0
|
|
20230801,173500,233590938,1655,1655,1655,1655,0
|
|
20230801,173400,233590938,1655,1655,1655,1655,0
|
|
20230801,173300,233590938,1655,1655,1655,1655,0
|
|
20230801,173200,233590938,1655,1655,1655,1655,0
|
|
20230801,173100,233590938,1655,1655,1655,1655,0
|
|
20230801,173000,233590938,1655,1655,1655,1655,0
|
|
20230801,172900,233590938,1655,1655,1655,1655,0
|
|
20230801,172800,233590938,1655,1655,1655,1655,0
|
|
20230801,172700,233590938,1655,1655,1655,1655,0
|
|
20230801,172600,233590938,1655,1655,1655,1655,0
|
|
20230801,172500,233590938,1655,1655,1655,1655,0
|
|
20230801,172400,233590938,1655,1655,1655,1655,0
|
|
20230801,172300,233590938,1655,1655,1655,1655,0
|
|
20230801,172200,233590938,1655,1655,1655,1655,0
|
|
20230801,172100,233590938,1655,1655,1655,1655,0
|
|
20230801,172000,233590938,1655,1655,1655,1655,0
|
|
20230801,171900,233590938,1655,1655,1655,1655,0
|
|
20230801,171800,233590938,1655,1655,1655,1655,0
|
|
20230801,171700,233590938,1655,1655,1655,1655,0
|
|
20230801,171600,233590938,1655,1655,1655,1655,0
|
|
20230801,171500,233590938,1655,1655,1655,1655,0
|
|
20230801,171400,233590938,1655,1655,1655,1655,0
|
|
20230801,171300,233590938,1655,1655,1655,1655,0
|
|
20230801,171200,233590938,1655,1655,1655,1655,0
|
|
20230801,171100,233590938,1655,1655,1655,1655,0
|
|
20230801,171000,233590938,1655,1655,1655,1655,2003
|
|
20230801,170900,233590938,1655,1655,1655,1655,0
|
|
20230801,170800,233590938,1655,1655,1655,1655,0
|
|
20230801,170700,233590938,1655,1655,1655,1655,0
|
|
20230801,170600,233590938,1655,1655,1655,1655,0
|
|
20230801,170500,233590938,1655,1655,1655,1655,0
|
|
20230801,170400,233590938,1655,1655,1655,1655,0
|
|
20230801,170300,233590938,1655,1655,1655,1655,0
|
|
20230801,170200,233590938,1655,1655,1655,1655,0
|
|
20230801,170100,233590938,1655,1655,1655,1655,0
|
|
20230801,170000,233590938,1655,1655,1655,1655,0
|
|
20230801,165900,233590938,1655,1655,1655,1655,0
|
|
20230801,165800,233590938,1655,1655,1655,1655,0
|
|
20230801,165700,233590938,1655,1655,1655,1655,0
|
|
20230801,165600,233590938,1655,1655,1655,1655,0
|
|
20230801,165500,233590938,1655,1655,1655,1655,0
|
|
20230801,165400,233590938,1655,1655,1655,1655,0
|
|
20230801,165300,233590938,1655,1655,1655,1655,0
|
|
20230801,165200,233590938,1655,1655,1655,1655,0
|
|
20230801,165100,233590938,1655,1655,1655,1655,0
|
|
20230801,165000,233590938,1655,1655,1655,1655,0
|
|
20230801,164900,233590938,1655,1655,1655,1655,0
|
|
20230801,164800,233590938,1655,1655,1655,1655,0
|
|
20230801,164700,233590938,1655,1655,1655,1655,0
|
|
20230801,164600,233590938,1655,1655,1655,1655,0
|
|
20230801,164500,233590938,1655,1655,1655,1655,0
|
|
20230801,164400,233590938,1655,1655,1655,1655,0
|
|
20230801,164300,233590938,1655,1655,1655,1655,0
|
|
20230801,164200,233590938,1655,1655,1655,1655,0
|
|
20230801,164100,233590938,1655,1655,1655,1655,0
|
|
20230801,164000,233590938,1655,1655,1655,1655,2003
|
|
20230801,163900,233590938,1655,1655,1655,1655,0
|
|
20230801,163800,233590938,1655,1655,1655,1655,0
|
|
20230801,163700,233590938,1655,1655,1655,1655,0
|
|
20230801,163600,233590938,1655,1655,1655,1655,0
|
|
20230801,163500,233590938,1655,1655,1655,1655,0
|
|
20230801,163400,233590938,1655,1655,1655,1655,0
|
|
20230801,163300,233590938,1655,1655,1655,1655,0
|
|
20230801,163200,233590938,1655,1655,1655,1655,0
|
|
20230801,163100,233590938,1655,1655,1655,1655,0
|
|
20230801,163000,233590938,1655,1655,1655,1655,0
|
|
20230801,162900,233590938,1655,1655,1655,1655,0
|
|
20230801,162800,233590938,1655,1655,1655,1655,0
|
|
20230801,162700,233590938,1655,1655,1655,1655,0
|
|
20230801,162600,233590938,1655,1655,1655,1655,0
|
|
20230801,162500,233590938,1655,1655,1655,1655,0
|
|
20230801,162400,233590938,1655,1655,1655,1655,0
|
|
20230801,162300,233590938,1655,1655,1655,1655,0
|
|
20230801,162200,233590938,1655,1655,1655,1655,0
|
|
20230801,162100,233590938,1655,1655,1655,1655,0
|
|
20230801,162000,233590938,1655,1655,1655,1655,0
|
|
20230801,161900,233590938,1655,1655,1655,1655,0
|
|
20230801,161800,233590938,1655,1655,1655,1655,0
|
|
20230801,161700,233590938,1655,1655,1655,1655,0
|
|
20230801,161600,233590938,1655,1655,1655,1655,0
|
|
20230801,161500,233590938,1655,1655,1655,1655,0
|
|
20230801,161400,233590938,1655,1655,1655,1655,0
|
|
20230801,161300,233590938,1655,1655,1655,1655,0
|
|
20230801,161200,233590938,1655,1655,1655,1655,0
|
|
20230801,161100,233590938,1655,1655,1655,1655,0
|
|
20230801,161000,233590938,1655,1655,1655,1655,2003
|
|
20230801,160900,233590938,1655,1655,1655,1655,0
|
|
20230801,160800,233590938,1655,1655,1655,1655,0
|
|
20230801,160700,233590938,1655,1655,1655,1655,0
|
|
20230801,160600,233590938,1655,1655,1655,1655,0
|
|
20230801,160500,233590938,1655,1655,1655,1655,0
|
|
20230801,160400,233590938,1655,1655,1655,1655,0
|
|
20230801,160300,233590938,1655,1655,1655,1655,0
|
|
20230801,160200,233590938,1655,1655,1655,1655,0
|
|
20230801,160100,233590938,1655,1655,1655,1655,0
|
|
20230801,160000,233590938,1655,1655,1655,1655,0
|
|
20230801,155900,233590938,1655,1655,1655,1655,0
|
|
20230801,155800,233590938,1655,1655,1655,1655,0
|
|
20230801,155700,233590938,1655,1655,1655,1655,0
|
|
20230801,155600,233590938,1655,1655,1655,1655,0
|
|
20230801,155500,233590938,1655,1655,1655,1655,0
|
|
20230801,155400,233590938,1655,1655,1655,1655,0
|
|
20230801,155300,233590938,1655,1655,1655,1655,0
|
|
20230801,155200,233590938,1655,1655,1655,1655,0
|
|
20230801,155100,233590938,1655,1655,1655,1655,0
|
|
20230801,155000,233590938,1655,1655,1655,1655,0
|
|
20230801,154900,233590938,1655,1655,1655,1655,0
|
|
20230801,154800,233590938,1655,1655,1655,1655,0
|
|
20230801,154700,233590938,1655,1655,1655,1655,0
|
|
20230801,154600,233590938,1655,1655,1655,1655,0
|
|
20230801,154500,233590938,1655,1655,1655,1655,0
|
|
20230801,154400,233590938,1655,1655,1655,1655,0
|
|
20230801,154300,233590938,1655,1655,1655,1655,0
|
|
20230801,154200,233590938,1655,1655,1655,1655,0
|
|
20230801,154100,233590938,1655,1655,1655,1655,0
|
|
20230801,154000,233590938,1655,1655,1655,1655,2003
|
|
20230801,153900,233590938,1655,1655,1655,1655,0
|
|
20230801,153800,233590938,1655,1655,1655,1655,0
|
|
20230801,153700,233590938,1655,1655,1655,1655,0
|
|
20230801,153600,233590938,1655,1655,1655,1655,0
|
|
20230801,153500,233590938,1655,1655,1655,1655,0
|
|
20230801,153400,233590938,1655,1655,1655,1655,0
|
|
20230801,153300,233590938,1655,1655,1655,1655,0
|
|
20230801,153200,233590938,1655,1655,1655,1655,0
|
|
20230801,153100,233590938,1655,1655,1655,1655,0
|
|
20230801,153000,233590938,1655,1655,1655,1655,2003
|
|
20230801,152900,230275973,1647,1647,1647,1647,0
|
|
20230801,152800,230275973,1647,1647,1647,1647,0
|
|
20230801,152700,230275973,1647,1647,1647,1647,0
|
|
20230801,152600,230275973,1647,1647,1647,1647,0
|
|
20230801,152500,230275973,1647,1647,1647,1647,0
|
|
20230801,152400,230275973,1647,1647,1647,1647,0
|
|
20230801,152300,230275973,1647,1647,1647,1647,0
|
|
20230801,152200,230275973,1647,1647,1647,1647,0
|
|
20230801,152100,230275973,1647,1647,1647,1647,0
|
|
20230801,152000,230275973,1647,1647,1647,1647,0
|
|
20230801,151900,230275973,1647,1646,1647,1646,83
|
|
20230801,151800,230139273,1634,1634,1634,1634,1
|
|
20230801,151700,230137639,1647,1639,1647,1639,2000
|
|
20230801,151600,226855490,1640,1640,1640,1639,1235
|
|
20230801,151500,224830091,1639,1639,1639,1639,101
|
|
20230801,151400,224664552,1639,1639,1639,1639,331
|
|
20230801,151300,224122043,1636,1636,1636,1636,201
|
|
20230801,151200,223793207,1632,1632,1632,1632,0
|
|
20230801,151100,223793207,1632,1632,1632,1632,130
|
|
20230801,151000,223581047,1632,1632,1632,1632,0
|
|
20230801,150900,223581047,1632,1632,1632,1632,0
|
|
20230801,150800,223581047,1632,1632,1632,1632,0
|
|
20230801,150700,223581047,1632,1632,1632,1632,0
|
|
20230801,150600,223581047,1632,1632,1632,1632,2
|
|
20230801,150500,223577783,1632,1632,1632,1632,1
|
|
20230801,150400,223576151,1632,1632,1632,1632,0
|
|
20230801,150300,223576151,1632,1632,1632,1632,10
|
|
20230801,150200,223559831,1632,1632,1632,1632,97
|
|
20230801,150100,223401527,1636,1636,1636,1636,0
|
|
20230801,150000,223401527,1636,1636,1636,1636,0
|
|
20230801,145900,223401527,1636,1636,1642,1636,2464
|
|
20230801,145800,219360193,1632,1632,1632,1632,0
|
|
20230801,145700,219360193,1632,1632,1632,1632,0
|
|
20230801,145600,219360193,1632,1637,1638,1632,147
|
|
20230801,145500,219119990,1638,1638,1638,1638,0
|
|
20230801,145400,219119990,1638,1638,1638,1638,0
|
|
20230801,145300,219119990,1638,1637,1638,1637,10
|
|
20230801,145200,219103611,1638,1638,1638,1638,0
|
|
20230801,145100,219103611,1638,1638,1638,1638,0
|
|
20230801,145000,219103611,1638,1638,1638,1638,0
|
|
20230801,144900,219103611,1638,1638,1638,1638,0
|
|
20230801,144800,219103611,1638,1638,1638,1638,0
|
|
20230801,144700,219103611,1638,1638,1638,1638,0
|
|
20230801,144600,219103611,1638,1630,1638,1630,292
|
|
20230801,144500,218627546,1629,1629,1629,1629,637
|
|
20230801,144400,217589873,1625,1623,1625,1623,4262
|
|
20230801,144300,210666904,1623,1623,1623,1623,0
|
|
20230801,144200,210666904,1623,1623,1623,1623,94
|
|
20230801,144100,210514342,1623,1617,1623,1617,4838
|
|
20230801,144000,202687294,1617,1617,1617,1617,1049
|
|
20230801,143900,200991061,1618,1617,1618,1617,2109
|
|
20230801,143800,197580672,1617,1617,1617,1617,27
|
|
20230801,143700,197537013,1612,1616,1617,1612,1146
|
|
20230801,143600,195687017,1614,1621,1621,1614,6000
|
|
20230801,143500,185994144,1625,1625,1625,1625,0
|
|
20230801,143400,185994144,1625,1625,1625,1625,0
|
|
20230801,143300,185994144,1625,1625,1625,1625,0
|
|
20230801,143200,185994144,1625,1625,1625,1625,0
|
|
20230801,143100,185994144,1625,1625,1625,1625,0
|
|
20230801,143000,185994144,1625,1625,1625,1625,0
|
|
20230801,142900,185994144,1625,1625,1625,1625,1660
|
|
20230801,142800,183296644,1625,1626,1626,1625,1180
|
|
20230801,142700,181378384,1629,1629,1629,1629,0
|
|
20230801,142600,181378384,1629,1629,1629,1629,0
|
|
20230801,142500,181378384,1629,1629,1629,1629,0
|
|
20230801,142400,181378384,1629,1628,1629,1628,298
|
|
20230801,142300,180893102,1625,1626,1626,1625,100
|
|
20230801,142200,180730585,1625,1625,1625,1625,0
|
|
20230801,142100,180730585,1625,1625,1625,1625,0
|
|
20230801,142000,180730585,1625,1625,1625,1625,0
|
|
20230801,141900,180730585,1625,1625,1625,1625,0
|
|
20230801,141800,180730585,1625,1625,1625,1625,0
|
|
20230801,141700,180730585,1625,1625,1625,1625,0
|
|
20230801,141600,180730585,1625,1625,1625,1625,0
|
|
20230801,141500,180730585,1625,1625,1625,1625,0
|
|
20230801,141400,180730585,1625,1615,1625,1615,10257
|
|
20230801,141300,164135941,1615,1615,1615,1615,4
|
|
20230801,141200,164129481,1615,1615,1615,1615,0
|
|
20230801,141100,164129481,1615,1615,1615,1615,5
|
|
20230801,141000,164121406,1615,1615,1615,1615,5
|
|
20230801,140900,164113331,1616,1616,1616,1616,0
|
|
20230801,140800,164113331,1616,1616,1616,1616,0
|
|
20230801,140700,164113331,1616,1616,1616,1616,0
|
|
20230801,140600,164113331,1616,1616,1616,1616,0
|
|
20230801,140500,164113331,1616,1616,1616,1616,593
|
|
20230801,140400,163155043,1616,1616,1616,1616,0
|
|
20230801,140300,163155043,1616,1616,1616,1616,0
|
|
20230801,140200,163155043,1616,1616,1616,1616,0
|
|
20230801,140100,163155043,1616,1616,1616,1616,0
|
|
20230801,140000,163155043,1616,1619,1619,1616,2378
|
|
20230801,135900,159309732,1623,1623,1623,1623,0
|
|
20230801,135800,159309732,1623,1623,1623,1623,0
|
|
20230801,135700,159309732,1623,1623,1623,1623,37
|
|
20230801,135600,159249681,1623,1623,1623,1623,367
|
|
20230801,135500,158654040,1623,1623,1623,1623,0
|
|
20230801,135400,158654040,1623,1623,1623,1623,1
|
|
20230801,135300,158652417,1623,1616,1623,1616,281
|
|
20230801,135200,158196914,1616,1616,1616,1616,0
|
|
20230801,135100,158196914,1616,1616,1616,1616,200
|
|
20230801,135000,157873714,1616,1616,1616,1616,0
|
|
20230801,134900,157873714,1616,1616,1616,1616,0
|
|
20230801,134800,157873714,1616,1616,1616,1616,0
|
|
20230801,134700,157873714,1616,1616,1616,1616,0
|
|
20230801,134600,157873714,1616,1616,1616,1616,0
|
|
20230801,134500,157873714,1616,1616,1616,1616,20
|
|
20230801,134400,157841394,1616,1616,1616,1616,0
|
|
20230801,134300,157841394,1616,1616,1616,1616,163
|
|
20230801,134200,157577986,1607,1607,1607,1607,0
|
|
20230801,134100,157577986,1607,1607,1607,1607,0
|
|
20230801,134000,157577986,1607,1607,1607,1607,151
|
|
20230801,133900,157335329,1607,1607,1607,1607,1
|
|
20230801,133800,157333722,1607,1607,1607,1607,1692
|
|
20230801,133700,154614678,1605,1605,1605,1605,1
|
|
20230801,133600,154613073,1603,1626,1626,1603,1740
|
|
20230801,133500,151814294,1627,1627,1627,1627,0
|
|
20230801,133400,151814294,1627,1627,1627,1627,27
|
|
20230801,133300,151770365,1627,1627,1627,1627,104
|
|
20230801,133200,151601157,1626,1625,1626,1625,101
|
|
20230801,133100,151436932,1625,1625,1625,1625,0
|
|
20230801,133000,151436932,1625,1617,1625,1617,2
|
|
20230801,132900,151433690,1616,1616,1616,1616,0
|
|
20230801,132800,151433690,1616,1616,1616,1616,402
|
|
20230801,132700,150784058,1616,1614,1616,1614,2
|
|
20230801,132600,150780828,1613,1613,1613,1613,0
|
|
20230801,132500,150780828,1613,1613,1613,1613,0
|
|
20230801,132400,150780828,1613,1613,1613,1613,589
|
|
20230801,132300,149830771,1613,1617,1617,1613,515
|
|
20230801,132200,148998660,1621,1621,1621,1621,0
|
|
20230801,132100,148998660,1621,1621,1621,1621,0
|
|
20230801,132000,148998660,1621,1621,1621,1621,1
|
|
20230801,131900,148997039,1626,1626,1626,1626,0
|
|
20230801,131800,148997039,1626,1626,1626,1626,0
|
|
20230801,131700,148997039,1626,1622,1626,1622,474
|
|
20230801,131600,148226365,1626,1626,1626,1626,0
|
|
20230801,131500,148226365,1626,1626,1626,1626,0
|
|
20230801,131400,148226365,1626,1625,1626,1625,103
|
|
20230801,131300,148058927,1627,1627,1627,1627,0
|
|
20230801,131200,148058927,1627,1627,1627,1627,0
|
|
20230801,131100,148058927,1627,1627,1627,1627,158
|
|
20230801,131000,147801861,1627,1627,1627,1627,1
|
|
20230801,130900,147800234,1621,1618,1628,1606,3875
|
|
20230801,130800,141558121,1622,1622,1622,1622,40
|
|
20230801,130700,141493241,1624,1624,1624,1624,0
|
|
20230801,130600,141493241,1624,1624,1624,1624,2
|
|
20230801,130500,141489993,1619,1619,1619,1619,4
|
|
20230801,130400,141483517,1618,1619,1619,1618,1400
|
|
20230801,130300,139217664,1618,1618,1618,1618,52
|
|
20230801,130200,139133528,1617,1617,1617,1617,0
|
|
20230801,130100,139133528,1617,1617,1617,1617,0
|
|
20230801,130000,139133528,1617,1617,1617,1617,0
|
|
20230801,125900,139133528,1617,1617,1617,1617,0
|
|
20230801,125800,139133528,1617,1617,1617,1617,0
|
|
20230801,125700,139133528,1617,1619,1619,1617,238
|
|
20230801,125600,138748673,1617,1617,1617,1617,0
|
|
20230801,125500,138748673,1617,1617,1617,1617,0
|
|
20230801,125400,138748673,1617,1620,1620,1617,100
|
|
20230801,125300,138586903,1629,1621,1629,1621,3213
|
|
20230801,125200,133359237,1617,1617,1617,1617,0
|
|
20230801,125100,133359237,1617,1617,1617,1617,0
|
|
20230801,125000,133359237,1617,1617,1617,1617,0
|
|
20230801,124900,133359237,1617,1617,1617,1617,0
|
|
20230801,124800,133359237,1617,1617,1617,1617,0
|
|
20230801,124700,133359237,1617,1617,1617,1617,0
|
|
20230801,124600,133359237,1617,1617,1617,1617,0
|
|
20230801,124500,133359237,1617,1617,1617,1617,0
|
|
20230801,124400,133359237,1617,1617,1617,1617,0
|
|
20230801,124300,133359237,1617,1617,1617,1617,0
|
|
20230801,124200,133359237,1617,1617,1617,1617,4
|
|
20230801,124100,133352769,1616,1616,1616,1616,0
|
|
20230801,124000,133352769,1616,1616,1616,1616,0
|
|
20230801,123900,133352769,1616,1616,1616,1616,0
|
|
20230801,123800,133352769,1616,1616,1616,1616,77
|
|
20230801,123700,133228337,1607,1607,1607,1607,0
|
|
20230801,123600,133228337,1607,1607,1607,1607,0
|
|
20230801,123500,133228337,1607,1607,1607,1607,0
|
|
20230801,123400,133228337,1607,1607,1607,1607,0
|
|
20230801,123300,133228337,1607,1607,1607,1607,1
|
|
20230801,123200,133226730,1603,1619,1619,1603,1885
|
|
20230801,123100,130198387,1623,1623,1623,1623,0
|
|
20230801,123000,130198387,1623,1623,1623,1623,0
|
|
20230801,122900,130198387,1623,1623,1623,1623,0
|
|
20230801,122800,130198387,1623,1623,1623,1623,301
|
|
20230801,122700,129709864,1624,1624,1624,1624,0
|
|
20230801,122600,129709864,1624,1624,1624,1624,14
|
|
20230801,122500,129687128,1623,1623,1623,1623,0
|
|
20230801,122400,129687128,1623,1623,1623,1623,20
|
|
20230801,122300,129654668,1623,1623,1623,1623,60
|
|
20230801,122200,129557288,1623,1620,1623,1620,30
|
|
20230801,122100,129508628,1621,1621,1621,1621,5
|
|
20230801,122000,129500523,1618,1618,1618,1618,0
|
|
20230801,121900,129500523,1618,1618,1618,1618,0
|
|
20230801,121800,129500523,1618,1618,1618,1618,0
|
|
20230801,121700,129500523,1618,1618,1618,1618,100
|
|
20230801,121600,129338723,1626,1626,1626,1626,0
|
|
20230801,121500,129338723,1626,1626,1626,1626,1050
|
|
20230801,121400,127631423,1626,1626,1626,1626,55
|
|
20230801,121300,127541993,1628,1628,1628,1628,0
|
|
20230801,121200,127541993,1628,1628,1628,1628,0
|
|
20230801,121100,127541993,1628,1628,1628,1628,0
|
|
20230801,121000,127541993,1628,1628,1628,1628,200
|
|
20230801,120900,127216393,1629,1616,1629,1616,1000
|
|
20230801,120800,125594971,1616,1617,1617,1616,413
|
|
20230801,120700,124927304,1616,1628,1628,1600,6189
|
|
20230801,120600,114989493,1630,1631,1631,1630,209
|
|
20230801,120500,114648623,1631,1631,1631,1631,25
|
|
20230801,120400,114607848,1631,1631,1631,1631,0
|
|
20230801,120300,114607848,1631,1631,1631,1631,191
|
|
20230801,120200,114296327,1631,1631,1631,1631,0
|
|
20230801,120100,114296327,1631,1631,1631,1631,0
|
|
20230801,120000,114296327,1631,1632,1632,1631,289
|
|
20230801,115900,113824962,1632,1632,1632,1632,5
|
|
20230801,115800,113816802,1631,1641,1641,1631,5140
|
|
20230801,115700,105426875,1643,1643,1643,1643,0
|
|
20230801,115600,105426875,1643,1643,1643,1643,170
|
|
20230801,115500,105147565,1645,1645,1645,1645,0
|
|
20230801,115400,105147565,1645,1645,1645,1645,0
|
|
20230801,115300,105147565,1645,1645,1645,1645,588
|
|
20230801,115200,104180305,1645,1646,1646,1645,30
|
|
20230801,115100,104130951,1645,1645,1645,1645,0
|
|
20230801,115000,104130951,1645,1645,1645,1645,0
|
|
20230801,114900,104130951,1645,1645,1645,1645,2090
|
|
20230801,114800,100692901,1646,1646,1646,1646,1324
|
|
20230801,114700,98513597,1656,1656,1656,1656,0
|
|
20230801,114600,98513597,1656,1656,1656,1656,4
|
|
20230801,114500,98506973,1656,1656,1656,1656,1
|
|
20230801,114400,98505317,1645,1645,1645,1645,0
|
|
20230801,114300,98505317,1645,1645,1645,1645,0
|
|
20230801,114200,98505317,1645,1646,1646,1645,200
|
|
20230801,114100,98176312,1644,1644,1644,1644,0
|
|
20230801,114000,98176312,1644,1644,1644,1644,0
|
|
20230801,113900,98176312,1644,1644,1644,1644,0
|
|
20230801,113800,98176312,1644,1644,1644,1644,0
|
|
20230801,113700,98176312,1644,1656,1656,1644,745
|
|
20230801,113600,96951214,1645,1645,1645,1645,105
|
|
20230801,113500,96778489,1646,1646,1646,1646,0
|
|
20230801,113400,96778489,1646,1646,1646,1646,0
|
|
20230801,113300,96778489,1646,1646,1646,1646,1718
|
|
20230801,113200,93950661,1646,1646,1646,1646,0
|
|
20230801,113100,93950661,1646,1646,1646,1646,3
|
|
20230801,113000,93945723,1646,1646,1646,1646,479
|
|
20230801,112900,93157289,1646,1646,1647,1646,1935
|
|
20230801,112800,89971643,1646,1646,1646,1646,0
|
|
20230801,112700,89971643,1646,1646,1646,1646,0
|
|
20230801,112600,89971643,1646,1646,1646,1646,0
|
|
20230801,112500,89971643,1646,1646,1646,1646,0
|
|
20230801,112400,89971643,1646,1646,1646,1646,0
|
|
20230801,112300,89971643,1646,1646,1646,1646,40
|
|
20230801,112200,89905803,1646,1646,1646,1646,0
|
|
20230801,112100,89905803,1646,1646,1646,1646,0
|
|
20230801,112000,89905803,1646,1646,1646,1646,15
|
|
20230801,111900,89881113,1646,1646,1646,1646,200
|
|
20230801,111800,89551913,1647,1648,1648,1647,514
|
|
20230801,111700,88705351,1648,1651,1651,1648,3232
|
|
20230801,111600,83374975,1651,1651,1651,1651,1
|
|
20230801,111500,83373324,1658,1658,1658,1658,1
|
|
20230801,111400,83371666,1651,1653,1653,1651,2000
|
|
20230801,111300,80069458,1658,1658,1658,1658,1
|
|
20230801,111200,80067800,1653,1653,1653,1653,0
|
|
20230801,111100,80067800,1653,1653,1653,1653,500
|
|
20230801,111000,79241300,1653,1653,1653,1653,0
|
|
20230801,110900,79241300,1653,1658,1658,1653,2347
|
|
20230801,110800,75357600,1659,1659,1659,1659,4
|
|
20230801,110700,75350964,1659,1659,1659,1659,0
|
|
20230801,110600,75350964,1659,1659,1659,1659,0
|
|
20230801,110500,75350964,1659,1659,1659,1659,0
|
|
20230801,110400,75350964,1659,1659,1659,1659,9
|
|
20230801,110300,75336033,1667,1667,1667,1667,1
|
|
20230801,110200,75334366,1657,1657,1657,1657,0
|
|
20230801,110100,75334366,1657,1657,1657,1657,0
|
|
20230801,110000,75334366,1657,1657,1657,1657,0
|
|
20230801,105900,75334366,1657,1657,1657,1657,0
|
|
20230801,105800,75334366,1657,1657,1657,1657,673
|
|
20230801,105700,74219205,1657,1657,1657,1657,0
|
|
20230801,105600,74219205,1657,1657,1657,1657,0
|
|
20230801,105500,74219205,1657,1657,1657,1657,0
|
|
20230801,105400,74219205,1657,1656,1657,1656,262
|
|
20230801,105300,73785193,1654,1654,1654,1654,13
|
|
20230801,105200,73763691,1654,1654,1654,1654,0
|
|
20230801,105100,73763691,1654,1654,1654,1654,0
|
|
20230801,105000,73763691,1654,1654,1654,1654,25
|
|
20230801,104900,73722341,1654,1654,1654,1654,0
|
|
20230801,104800,73722341,1654,1654,1654,1654,120
|
|
20230801,104700,73523861,1651,1651,1651,1651,0
|
|
20230801,104600,73523861,1651,1651,1651,1651,0
|
|
20230801,104500,73523861,1651,1651,1651,1651,500
|
|
20230801,104400,72698361,1653,1653,1653,1653,0
|
|
20230801,104300,72698361,1653,1653,1653,1653,0
|
|
20230801,104200,72698361,1653,1653,1653,1653,305
|
|
20230801,104100,72194196,1650,1650,1650,1650,11
|
|
20230801,104000,72176046,1653,1653,1653,1653,10
|
|
20230801,103900,72159516,1653,1652,1653,1652,236
|
|
20230801,103800,71769544,1653,1653,1653,1653,12
|
|
20230801,103700,71749708,1654,1654,1654,1654,0
|
|
20230801,103600,71749708,1654,1654,1654,1654,0
|
|
20230801,103500,71749708,1654,1655,1655,1654,631
|
|
20230801,103400,70705829,1656,1656,1656,1656,10
|
|
20230801,103300,70689269,1656,1656,1656,1656,0
|
|
20230801,103200,70689269,1656,1656,1656,1656,0
|
|
20230801,103100,70689269,1656,1656,1656,1656,0
|
|
20230801,103000,70689269,1656,1656,1656,1656,0
|
|
20230801,102900,70689269,1656,1656,1656,1656,0
|
|
20230801,102800,70689269,1656,1656,1656,1656,0
|
|
20230801,102700,70689269,1656,1656,1656,1656,0
|
|
20230801,102600,70689269,1656,1656,1656,1656,1
|
|
20230801,102500,70687613,1654,1654,1654,1654,0
|
|
20230801,102400,70687613,1654,1654,1654,1654,0
|
|
20230801,102300,70687613,1654,1654,1654,1654,0
|
|
20230801,102200,70687613,1654,1654,1654,1654,0
|
|
20230801,102100,70687613,1654,1654,1654,1654,0
|
|
20230801,102000,70687613,1654,1654,1654,1654,0
|
|
20230801,101900,70687613,1654,1654,1654,1654,184
|
|
20230801,101800,70383277,1654,1654,1654,1654,0
|
|
20230801,101700,70383277,1654,1654,1654,1654,0
|
|
20230801,101600,70383277,1654,1654,1654,1654,18
|
|
20230801,101500,70353505,1649,1650,1650,1649,250
|
|
20230801,101400,69941023,1654,1654,1654,1654,200
|
|
20230801,101300,69610223,1654,1654,1654,1654,0
|
|
20230801,101200,69610223,1654,1654,1654,1654,0
|
|
20230801,101100,69610223,1654,1657,1657,1654,837
|
|
20230801,101000,68225533,1658,1658,1658,1658,108
|
|
20230801,100900,68046469,1658,1658,1658,1658,0
|
|
20230801,100800,68046469,1658,1658,1658,1658,0
|
|
20230801,100700,68046469,1658,1658,1658,1658,0
|
|
20230801,100600,68046469,1658,1658,1658,1658,0
|
|
20230801,100500,68046469,1658,1658,1658,1655,787
|
|
20230801,100400,66742395,1660,1660,1660,1660,219
|
|
20230801,100300,66378855,1660,1660,1660,1660,15
|
|
20230801,100200,66353955,1660,1658,1660,1658,3002
|
|
20230801,100100,61376635,1660,1660,1660,1659,603
|
|
20230801,100000,60375656,1665,1665,1665,1665,1801
|
|
20230801,095900,57376991,1666,1666,1667,1666,373
|
|
20230801,095800,56755568,1669,1669,1669,1669,0
|
|
20230801,095700,56755568,1669,1666,1669,1666,237
|
|
20230801,095600,56360721,1658,1658,1658,1658,0
|
|
20230801,095500,56360721,1658,1658,1658,1658,0
|
|
20230801,095400,56360721,1658,1658,1658,1658,15
|
|
20230801,095300,56335851,1658,1662,1670,1658,1617
|
|
20230801,095200,53652555,1662,1662,1662,1662,0
|
|
20230801,095100,53652555,1662,1672,1673,1662,101
|
|
20230801,095000,53483636,1672,1667,1672,1667,100
|
|
20230801,094900,53316555,1667,1667,1667,1667,1500
|
|
20230801,094800,50816055,1667,1671,1671,1667,1676
|
|
20230801,094700,48020113,1673,1670,1673,1670,488
|
|
20230801,094600,47205117,1670,1670,1670,1670,90
|
|
20230801,094500,47054817,1669,1669,1669,1669,204
|
|
20230801,094400,46714341,1669,1668,1669,1668,107
|
|
20230801,094300,46535864,1667,1668,1668,1667,58
|
|
20230801,094200,46439128,1667,1668,1668,1667,95
|
|
20230801,094100,46280718,1667,1663,1667,1663,1408
|
|
20230801,094000,43933587,1663,1656,1663,1656,3049
|
|
20230801,093900,38879167,1655,1655,1655,1655,0
|
|
20230801,093800,38879167,1655,1654,1655,1654,13
|
|
20230801,093700,38857662,1656,1656,1656,1656,53
|
|
20230801,093600,38769894,1657,1657,1657,1657,1
|
|
20230801,093500,38768237,1657,1656,1657,1656,2760
|
|
20230801,093400,34197674,1657,1656,1657,1656,266
|
|
20230801,093300,33757177,1656,1655,1656,1654,1106
|
|
20230801,093200,31926744,1654,1654,1654,1654,19
|
|
20230801,093100,31895318,1654,1654,1654,1654,1
|
|
20230801,093000,31893664,1654,1653,1654,1653,10
|
|
20230801,092900,31877125,1654,1654,1654,1654,0
|
|
20230801,092800,31877125,1654,1654,1654,1654,140
|
|
20230801,092700,31645565,1656,1656,1656,1656,10
|
|
20230801,092600,31629005,1656,1656,1656,1656,4
|
|
20230801,092500,31622381,1656,1656,1656,1656,0
|
|
20230801,092400,31622381,1656,1646,1656,1646,301
|
|
20230801,092300,31126895,1646,1644,1646,1644,517
|
|
20230801,092200,30276828,1643,1643,1643,1643,743
|
|
20230801,092100,29056079,1643,1643,1643,1643,0
|
|
20230801,092000,29056079,1643,1642,1643,1642,311
|
|
20230801,091900,28545130,1643,1643,1643,1643,1
|
|
20230801,091800,28543487,1631,1640,1640,1631,1978
|
|
20230801,091700,25301169,1640,1640,1640,1640,306
|
|
20230801,091600,24799329,1640,1639,1640,1639,3
|
|
20230801,091500,24794411,1640,1640,1640,1640,0
|
|
20230801,091400,24794411,1640,1640,1640,1640,1
|
|
20230801,091300,24792771,1640,1640,1640,1640,0
|
|
20230801,091200,24792771,1640,1644,1644,1640,4836
|
|
20230801,091100,16851617,1644,1644,1644,1644,0
|
|
20230801,091000,16851617,1644,1644,1644,1644,50
|
|
20230801,090900,16769417,1646,1646,1646,1646,500
|
|
20230801,090800,15946417,1646,1649,1649,1646,3313
|
|
20230801,090700,10492005,1649,1649,1649,1649,358
|
|
20230801,090600,9901663,1658,1642,1660,1642,886
|
|
20230801,090500,8439536,1641,1639,1641,1639,204
|
|
20230801,090400,8104977,1631,1639,1639,1631,1069
|
|
20230801,090300,6360478,1639,1631,1640,1631,1022
|
|
20230801,090200,4686407,1622,1622,1622,1622,0
|
|
20230801,090100,4686407,1622,1622,1622,1622,302
|
|
20230801,090000,4196563,1631,1631,1631,1631,2573
|