583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,184000,197067741,1615,1615,1615,1615,6328
|
|
20230802,183900,197067741,1615,1615,1615,1615,0
|
|
20230802,183800,197067741,1615,1615,1615,1615,0
|
|
20230802,183700,197067741,1615,1615,1615,1615,0
|
|
20230802,183600,197067741,1615,1615,1615,1615,0
|
|
20230802,183500,197067741,1615,1615,1615,1615,0
|
|
20230802,183400,197067741,1615,1615,1615,1615,0
|
|
20230802,183300,197067741,1615,1615,1615,1615,0
|
|
20230802,183200,197067741,1615,1615,1615,1615,0
|
|
20230802,183100,197067741,1615,1615,1615,1615,0
|
|
20230802,183000,197067741,1615,1615,1615,1615,0
|
|
20230802,182900,197067741,1615,1615,1615,1615,0
|
|
20230802,182800,197067741,1615,1615,1615,1615,0
|
|
20230802,182700,197067741,1615,1615,1615,1615,0
|
|
20230802,182600,197067741,1615,1615,1615,1615,0
|
|
20230802,182500,197067741,1615,1615,1615,1615,0
|
|
20230802,182400,197067741,1615,1615,1615,1615,0
|
|
20230802,182300,197067741,1615,1615,1615,1615,0
|
|
20230802,182200,197067741,1615,1615,1615,1615,0
|
|
20230802,182100,197067741,1615,1615,1615,1615,0
|
|
20230802,182000,197067741,1615,1615,1615,1615,0
|
|
20230802,181900,197067741,1615,1615,1615,1615,0
|
|
20230802,181800,197067741,1615,1615,1615,1615,0
|
|
20230802,181700,197067741,1615,1615,1615,1615,0
|
|
20230802,181600,197067741,1615,1615,1615,1615,0
|
|
20230802,181500,197067741,1615,1615,1615,1615,0
|
|
20230802,181400,197067741,1615,1615,1615,1615,0
|
|
20230802,181300,197067741,1615,1615,1615,1615,0
|
|
20230802,181200,197067741,1615,1615,1615,1615,0
|
|
20230802,181100,197067741,1615,1615,1615,1615,0
|
|
20230802,181000,197067741,1615,1615,1615,1615,6328
|
|
20230802,180900,197067741,1615,1615,1615,1615,0
|
|
20230802,180800,197067741,1615,1615,1615,1615,0
|
|
20230802,180700,197067741,1615,1615,1615,1615,0
|
|
20230802,180600,197067741,1615,1615,1615,1615,0
|
|
20230802,180500,197067741,1615,1615,1615,1615,0
|
|
20230802,180400,197067741,1615,1615,1615,1615,0
|
|
20230802,180300,197067741,1615,1615,1615,1615,0
|
|
20230802,180200,197067741,1615,1615,1615,1615,0
|
|
20230802,180100,197067741,1615,1615,1615,1615,0
|
|
20230802,180000,197067741,1615,1615,1615,1615,0
|
|
20230802,175900,197067741,1615,1615,1615,1615,0
|
|
20230802,175800,197067741,1615,1615,1615,1615,0
|
|
20230802,175700,197067741,1615,1615,1615,1615,0
|
|
20230802,175600,197067741,1615,1615,1615,1615,0
|
|
20230802,175500,197067741,1615,1615,1615,1615,0
|
|
20230802,175400,197067741,1615,1615,1615,1615,0
|
|
20230802,175300,197067741,1615,1615,1615,1615,0
|
|
20230802,175200,197067741,1615,1615,1615,1615,0
|
|
20230802,175100,197067741,1615,1615,1615,1615,0
|
|
20230802,175000,197067741,1615,1615,1615,1615,0
|
|
20230802,174900,197067741,1615,1615,1615,1615,0
|
|
20230802,174800,197067741,1615,1615,1615,1615,0
|
|
20230802,174700,197067741,1615,1615,1615,1615,0
|
|
20230802,174600,197067741,1615,1615,1615,1615,0
|
|
20230802,174500,197067741,1615,1615,1615,1615,0
|
|
20230802,174400,197067741,1615,1615,1615,1615,0
|
|
20230802,174300,197067741,1615,1615,1615,1615,0
|
|
20230802,174200,197067741,1615,1615,1615,1615,0
|
|
20230802,174100,197067741,1615,1615,1615,1615,0
|
|
20230802,174000,197067741,1615,1615,1615,1615,6328
|
|
20230802,173900,197067741,1615,1615,1615,1615,0
|
|
20230802,173800,197067741,1615,1615,1615,1615,0
|
|
20230802,173700,197067741,1615,1615,1615,1615,0
|
|
20230802,173600,197067741,1615,1615,1615,1615,0
|
|
20230802,173500,197067741,1615,1615,1615,1615,0
|
|
20230802,173400,197067741,1615,1615,1615,1615,0
|
|
20230802,173300,197067741,1615,1615,1615,1615,0
|
|
20230802,173200,197067741,1615,1615,1615,1615,0
|
|
20230802,173100,197067741,1615,1615,1615,1615,0
|
|
20230802,173000,197067741,1615,1615,1615,1615,0
|
|
20230802,172900,197067741,1615,1615,1615,1615,0
|
|
20230802,172800,197067741,1615,1615,1615,1615,0
|
|
20230802,172700,197067741,1615,1615,1615,1615,0
|
|
20230802,172600,197067741,1615,1615,1615,1615,0
|
|
20230802,172500,197067741,1615,1615,1615,1615,0
|
|
20230802,172400,197067741,1615,1615,1615,1615,0
|
|
20230802,172300,197067741,1615,1615,1615,1615,0
|
|
20230802,172200,197067741,1615,1615,1615,1615,0
|
|
20230802,172100,197067741,1615,1615,1615,1615,0
|
|
20230802,172000,197067741,1615,1615,1615,1615,0
|
|
20230802,171900,197067741,1615,1615,1615,1615,0
|
|
20230802,171800,197067741,1615,1615,1615,1615,0
|
|
20230802,171700,197067741,1615,1615,1615,1615,0
|
|
20230802,171600,197067741,1615,1615,1615,1615,0
|
|
20230802,171500,197067741,1615,1615,1615,1615,0
|
|
20230802,171400,197067741,1615,1615,1615,1615,0
|
|
20230802,171300,197067741,1615,1615,1615,1615,0
|
|
20230802,171200,197067741,1615,1615,1615,1615,0
|
|
20230802,171100,197067741,1615,1615,1615,1615,0
|
|
20230802,171000,197067741,1615,1615,1615,1615,6328
|
|
20230802,170900,197067741,1615,1615,1615,1615,0
|
|
20230802,170800,197067741,1615,1615,1615,1615,0
|
|
20230802,170700,197067741,1615,1615,1615,1615,0
|
|
20230802,170600,197067741,1615,1615,1615,1615,0
|
|
20230802,170500,197067741,1615,1615,1615,1615,0
|
|
20230802,170400,197067741,1615,1615,1615,1615,0
|
|
20230802,170300,197067741,1615,1615,1615,1615,0
|
|
20230802,170200,197067741,1615,1615,1615,1615,0
|
|
20230802,170100,197067741,1615,1615,1615,1615,0
|
|
20230802,170000,197067741,1615,1615,1615,1615,0
|
|
20230802,165900,197067741,1615,1615,1615,1615,0
|
|
20230802,165800,197067741,1615,1615,1615,1615,0
|
|
20230802,165700,197067741,1615,1615,1615,1615,0
|
|
20230802,165600,197067741,1615,1615,1615,1615,0
|
|
20230802,165500,197067741,1615,1615,1615,1615,0
|
|
20230802,165400,197067741,1615,1615,1615,1615,0
|
|
20230802,165300,197067741,1615,1615,1615,1615,0
|
|
20230802,165200,197067741,1615,1615,1615,1615,0
|
|
20230802,165100,197067741,1615,1615,1615,1615,0
|
|
20230802,165000,197067741,1615,1615,1615,1615,0
|
|
20230802,164900,197067741,1615,1615,1615,1615,0
|
|
20230802,164800,197067741,1615,1615,1615,1615,0
|
|
20230802,164700,197067741,1615,1615,1615,1615,0
|
|
20230802,164600,197067741,1615,1615,1615,1615,0
|
|
20230802,164500,197067741,1615,1615,1615,1615,0
|
|
20230802,164400,197067741,1615,1615,1615,1615,0
|
|
20230802,164300,197067741,1615,1615,1615,1615,0
|
|
20230802,164200,197067741,1615,1615,1615,1615,0
|
|
20230802,164100,197067741,1615,1615,1615,1615,0
|
|
20230802,164000,197067741,1615,1615,1615,1615,6328
|
|
20230802,163900,197067741,1615,1615,1615,1615,0
|
|
20230802,163800,197067741,1615,1615,1615,1615,0
|
|
20230802,163700,197067741,1615,1615,1615,1615,0
|
|
20230802,163600,197067741,1615,1615,1615,1615,0
|
|
20230802,163500,197067741,1615,1615,1615,1615,0
|
|
20230802,163400,197067741,1615,1615,1615,1615,0
|
|
20230802,163300,197067741,1615,1615,1615,1615,0
|
|
20230802,163200,197067741,1615,1615,1615,1615,0
|
|
20230802,163100,197067741,1615,1615,1615,1615,0
|
|
20230802,163000,197067741,1615,1615,1615,1615,0
|
|
20230802,162900,197067741,1615,1615,1615,1615,0
|
|
20230802,162800,197067741,1615,1615,1615,1615,0
|
|
20230802,162700,197067741,1615,1615,1615,1615,0
|
|
20230802,162600,197067741,1615,1615,1615,1615,0
|
|
20230802,162500,197067741,1615,1615,1615,1615,0
|
|
20230802,162400,197067741,1615,1615,1615,1615,0
|
|
20230802,162300,197067741,1615,1615,1615,1615,0
|
|
20230802,162200,197067741,1615,1615,1615,1615,0
|
|
20230802,162100,197067741,1615,1615,1615,1615,0
|
|
20230802,162000,197067741,1615,1615,1615,1615,0
|
|
20230802,161900,197067741,1615,1615,1615,1615,0
|
|
20230802,161800,197067741,1615,1615,1615,1615,0
|
|
20230802,161700,197067741,1615,1615,1615,1615,0
|
|
20230802,161600,197067741,1615,1615,1615,1615,0
|
|
20230802,161500,197067741,1615,1615,1615,1615,0
|
|
20230802,161400,197067741,1615,1615,1615,1615,0
|
|
20230802,161300,197067741,1615,1615,1615,1615,0
|
|
20230802,161200,197067741,1615,1615,1615,1615,0
|
|
20230802,161100,197067741,1615,1615,1615,1615,0
|
|
20230802,161000,197067741,1615,1615,1615,1615,6328
|
|
20230802,160900,197067741,1615,1615,1615,1615,0
|
|
20230802,160800,197067741,1615,1615,1615,1615,0
|
|
20230802,160700,197067741,1615,1615,1615,1615,0
|
|
20230802,160600,197067741,1615,1615,1615,1615,0
|
|
20230802,160500,197067741,1615,1615,1615,1615,0
|
|
20230802,160400,197067741,1615,1615,1615,1615,0
|
|
20230802,160300,197067741,1615,1615,1615,1615,0
|
|
20230802,160200,197067741,1615,1615,1615,1615,0
|
|
20230802,160100,197067741,1615,1615,1615,1615,0
|
|
20230802,160000,197067741,1615,1615,1615,1615,0
|
|
20230802,155900,197067741,1615,1615,1615,1615,0
|
|
20230802,155800,197067741,1615,1615,1615,1615,0
|
|
20230802,155700,197067741,1615,1615,1615,1615,0
|
|
20230802,155600,197067741,1615,1615,1615,1615,0
|
|
20230802,155500,197067741,1615,1615,1615,1615,0
|
|
20230802,155400,197067741,1615,1615,1615,1615,0
|
|
20230802,155300,197067741,1615,1615,1615,1615,0
|
|
20230802,155200,197067741,1615,1615,1615,1615,0
|
|
20230802,155100,197067741,1615,1615,1615,1615,0
|
|
20230802,155000,197067741,1615,1615,1615,1615,0
|
|
20230802,154900,197067741,1615,1615,1615,1615,0
|
|
20230802,154800,197067741,1615,1615,1615,1615,0
|
|
20230802,154700,197067741,1615,1615,1615,1615,0
|
|
20230802,154600,197067741,1615,1615,1615,1615,0
|
|
20230802,154500,197067741,1615,1615,1615,1615,0
|
|
20230802,154400,197067741,1615,1615,1615,1615,0
|
|
20230802,154300,197067741,1615,1615,1615,1615,0
|
|
20230802,154200,197067741,1615,1615,1615,1615,0
|
|
20230802,154100,197067741,1615,1615,1615,1615,0
|
|
20230802,154000,197067741,1615,1615,1615,1615,6328
|
|
20230802,153900,197067741,1615,1615,1615,1615,0
|
|
20230802,153800,197067741,1615,1615,1615,1615,0
|
|
20230802,153700,197067741,1615,1615,1615,1615,0
|
|
20230802,153600,197067741,1615,1615,1615,1615,0
|
|
20230802,153500,197067741,1615,1615,1615,1615,0
|
|
20230802,153400,197067741,1615,1615,1615,1615,0
|
|
20230802,153300,197067741,1615,1615,1615,1615,0
|
|
20230802,153200,197067741,1615,1615,1615,1615,0
|
|
20230802,153100,197067741,1615,1615,1615,1615,0
|
|
20230802,153000,197067741,1615,1615,1615,1615,6328
|
|
20230802,152900,186848021,1620,1620,1620,1620,0
|
|
20230802,152800,186848021,1620,1620,1620,1620,0
|
|
20230802,152700,186848021,1620,1620,1620,1620,0
|
|
20230802,152600,186848021,1620,1620,1620,1620,0
|
|
20230802,152500,186848021,1620,1620,1620,1620,0
|
|
20230802,152400,186848021,1620,1620,1620,1620,0
|
|
20230802,152300,186848021,1620,1620,1620,1620,0
|
|
20230802,152200,186848021,1620,1620,1620,1620,0
|
|
20230802,152100,186848021,1620,1620,1620,1620,0
|
|
20230802,152000,186848021,1620,1620,1620,1620,0
|
|
20230802,151900,186848021,1620,1639,1639,1620,392
|
|
20230802,151800,186206143,1636,1635,1636,1635,953
|
|
20230802,151700,184647088,1635,1636,1636,1635,7
|
|
20230802,151600,184635637,1636,1636,1636,1636,15
|
|
20230802,151500,184611097,1636,1636,1636,1636,5
|
|
20230802,151400,184602917,1637,1637,1637,1637,103
|
|
20230802,151300,184434306,1637,1637,1637,1637,1
|
|
20230802,151200,184432669,1638,1638,1638,1638,13
|
|
20230802,151100,184411375,1638,1638,1638,1638,1
|
|
20230802,151000,184409737,1639,1627,1639,1627,339
|
|
20230802,150900,183858010,1627,1631,1631,1627,1111
|
|
20230802,150800,182050191,1640,1640,1640,1640,4
|
|
20230802,150700,182043631,1639,1639,1640,1639,284
|
|
20230802,150600,181578154,1640,1640,1640,1640,1
|
|
20230802,150500,181576514,1639,1635,1640,1635,10344
|
|
20230802,150400,164632528,1630,1630,1630,1630,11
|
|
20230802,150300,164614598,1630,1628,1630,1628,4952
|
|
20230802,150200,156547192,1628,1628,1628,1628,205
|
|
20230802,150100,156213452,1628,1628,1628,1628,0
|
|
20230802,150000,156213452,1628,1628,1628,1628,2
|
|
20230802,145900,156210196,1628,1628,1628,1628,10
|
|
20230802,145800,156193916,1628,1628,1628,1628,0
|
|
20230802,145700,156193916,1628,1628,1628,1628,0
|
|
20230802,145600,156193916,1628,1628,1628,1628,0
|
|
20230802,145500,156193916,1628,1628,1628,1628,0
|
|
20230802,145400,156193916,1628,1616,1628,1616,1663
|
|
20230802,145300,153499290,1616,1616,1616,1616,0
|
|
20230802,145200,153499290,1616,1618,1618,1616,1275
|
|
20230802,145100,151437334,1620,1620,1620,1620,0
|
|
20230802,145000,151437334,1620,1620,1620,1620,0
|
|
20230802,144900,151437334,1620,1620,1620,1620,1
|
|
20230802,144800,151435714,1619,1619,1619,1619,3
|
|
20230802,144700,151430857,1620,1620,1620,1620,0
|
|
20230802,144600,151430857,1620,1620,1620,1620,0
|
|
20230802,144500,151430857,1620,1620,1620,1620,0
|
|
20230802,144400,151430857,1620,1620,1620,1620,0
|
|
20230802,144300,151430857,1620,1620,1620,1620,1
|
|
20230802,144200,151429237,1618,1618,1618,1618,0
|
|
20230802,144100,151429237,1618,1618,1618,1618,457
|
|
20230802,144000,150689811,1620,1620,1620,1620,0
|
|
20230802,143900,150689811,1620,1620,1620,1620,0
|
|
20230802,143800,150689811,1620,1620,1620,1620,0
|
|
20230802,143700,150689811,1620,1620,1620,1620,0
|
|
20230802,143600,150689811,1620,1620,1620,1620,1
|
|
20230802,143500,150688191,1618,1618,1618,1618,0
|
|
20230802,143400,150688191,1618,1618,1618,1618,50
|
|
20230802,143300,150607291,1620,1620,1620,1620,425
|
|
20230802,143200,149918791,1620,1620,1620,1620,100
|
|
20230802,143100,149756791,1620,1620,1620,1620,0
|
|
20230802,143000,149756791,1620,1620,1620,1620,0
|
|
20230802,142900,149756791,1620,1620,1620,1620,0
|
|
20230802,142800,149756791,1620,1620,1620,1620,0
|
|
20230802,142700,149756791,1620,1620,1620,1620,1
|
|
20230802,142600,149755171,1618,1618,1618,1618,0
|
|
20230802,142500,149755171,1618,1618,1618,1618,18
|
|
20230802,142400,149726047,1618,1618,1618,1618,0
|
|
20230802,142300,149726047,1618,1618,1618,1618,0
|
|
20230802,142200,149726047,1618,1618,1618,1618,0
|
|
20230802,142100,149726047,1618,1618,1618,1618,0
|
|
20230802,142000,149726047,1618,1620,1620,1618,101
|
|
20230802,141900,149562627,1619,1619,1619,1619,366
|
|
20230802,141800,148970073,1619,1619,1619,1619,0
|
|
20230802,141700,148970073,1619,1619,1619,1619,0
|
|
20230802,141600,148970073,1619,1618,1619,1618,2
|
|
20230802,141500,148966836,1618,1618,1618,1618,18
|
|
20230802,141400,148937712,1619,1619,1619,1619,7
|
|
20230802,141300,148926379,1619,1619,1619,1619,0
|
|
20230802,141200,148926379,1619,1618,1619,1618,219
|
|
20230802,141100,148571836,1618,1618,1618,1618,0
|
|
20230802,141000,148571836,1618,1617,1618,1617,1356
|
|
20230802,140900,146377961,1617,1617,1617,1617,0
|
|
20230802,140800,146377961,1617,1617,1617,1617,0
|
|
20230802,140700,146377961,1617,1617,1617,1617,0
|
|
20230802,140600,146377961,1617,1617,1617,1617,0
|
|
20230802,140500,146377961,1617,1617,1617,1617,0
|
|
20230802,140400,146377961,1617,1617,1617,1617,74
|
|
20230802,140300,146258303,1617,1617,1617,1613,108
|
|
20230802,140200,146083691,1617,1617,1617,1617,25
|
|
20230802,140100,146043266,1619,1619,1619,1619,0
|
|
20230802,140000,146043266,1619,1619,1619,1619,0
|
|
20230802,135900,146043266,1619,1619,1619,1619,0
|
|
20230802,135800,146043266,1619,1619,1619,1619,0
|
|
20230802,135700,146043266,1619,1619,1619,1619,0
|
|
20230802,135600,146043266,1619,1619,1619,1619,0
|
|
20230802,135500,146043266,1619,1619,1619,1619,0
|
|
20230802,135400,146043266,1619,1619,1619,1619,13
|
|
20230802,135300,146022219,1620,1620,1620,1620,0
|
|
20230802,135200,146022219,1620,1620,1620,1620,0
|
|
20230802,135100,146022219,1620,1620,1620,1620,0
|
|
20230802,135000,146022219,1620,1620,1620,1620,0
|
|
20230802,134900,146022219,1620,1620,1620,1620,0
|
|
20230802,134800,146022219,1620,1620,1620,1620,1
|
|
20230802,134700,146020599,1620,1620,1620,1620,0
|
|
20230802,134600,146020599,1620,1620,1620,1620,0
|
|
20230802,134500,146020599,1620,1620,1620,1620,0
|
|
20230802,134400,146020599,1620,1620,1620,1620,0
|
|
20230802,134300,146020599,1620,1620,1620,1613,410
|
|
20230802,134200,145358954,1620,1621,1621,1620,10
|
|
20230802,134100,145342746,1621,1621,1621,1621,8
|
|
20230802,134000,145329778,1624,1624,1624,1624,0
|
|
20230802,133900,145329778,1624,1618,1624,1614,651
|
|
20230802,133800,144278497,1615,1619,1619,1615,1621
|
|
20230802,133700,141657822,1620,1621,1621,1620,642
|
|
20230802,133600,140617680,1622,1622,1622,1622,0
|
|
20230802,133500,140617680,1622,1622,1622,1622,0
|
|
20230802,133400,140617680,1622,1622,1622,1622,0
|
|
20230802,133300,140617680,1622,1622,1622,1622,402
|
|
20230802,133200,139965636,1622,1624,1624,1622,682
|
|
20230802,133100,138858762,1627,1627,1627,1627,0
|
|
20230802,133000,138858762,1627,1627,1627,1627,4
|
|
20230802,132900,138852254,1627,1627,1627,1627,0
|
|
20230802,132800,138852254,1627,1627,1627,1627,3
|
|
20230802,132700,138847373,1629,1629,1629,1629,0
|
|
20230802,132600,138847373,1629,1629,1629,1629,0
|
|
20230802,132500,138847373,1629,1629,1629,1629,0
|
|
20230802,132400,138847373,1629,1629,1629,1629,0
|
|
20230802,132300,138847373,1629,1629,1629,1629,0
|
|
20230802,132200,138847373,1629,1629,1629,1629,0
|
|
20230802,132100,138847373,1629,1630,1630,1629,2829
|
|
20230802,132000,134237044,1635,1635,1635,1635,0
|
|
20230802,131900,134237044,1635,1636,1636,1635,16363
|
|
20230802,131800,107482249,1639,1639,1639,1639,0
|
|
20230802,131700,107482249,1639,1639,1639,1639,0
|
|
20230802,131600,107482249,1639,1639,1639,1639,0
|
|
20230802,131500,107482249,1639,1639,1639,1639,0
|
|
20230802,131400,107482249,1639,1639,1639,1639,0
|
|
20230802,131300,107482249,1639,1639,1639,1639,0
|
|
20230802,131200,107482249,1639,1639,1639,1639,0
|
|
20230802,131100,107482249,1639,1639,1639,1639,8
|
|
20230802,131000,107469137,1639,1639,1639,1639,0
|
|
20230802,130900,107469137,1639,1639,1639,1639,2
|
|
20230802,130800,107465859,1639,1639,1639,1639,6
|
|
20230802,130700,107456025,1636,1636,1636,1636,300
|
|
20230802,130600,106965225,1639,1639,1639,1639,0
|
|
20230802,130500,106965225,1639,1639,1639,1639,0
|
|
20230802,130400,106965225,1639,1639,1639,1639,0
|
|
20230802,130300,106965225,1639,1639,1639,1639,0
|
|
20230802,130200,106965225,1639,1639,1639,1639,0
|
|
20230802,130100,106965225,1639,1639,1639,1639,0
|
|
20230802,130000,106965225,1639,1639,1639,1639,0
|
|
20230802,125900,106965225,1639,1638,1639,1638,5
|
|
20230802,125800,106957033,1639,1638,1639,1638,3
|
|
20230802,125700,106952118,1635,1638,1639,1635,2308
|
|
20230802,125600,103178531,1639,1639,1639,1638,83
|
|
20230802,125500,103042496,1639,1639,1639,1639,0
|
|
20230802,125400,103042496,1639,1639,1639,1639,0
|
|
20230802,125300,103042496,1639,1639,1639,1639,1
|
|
20230802,125200,103040857,1635,1635,1635,1635,0
|
|
20230802,125100,103040857,1635,1636,1636,1635,3792
|
|
20230802,125000,96838155,1636,1636,1636,1636,31
|
|
20230802,124900,96787439,1639,1639,1639,1639,1
|
|
20230802,124800,96785800,1639,1639,1639,1639,0
|
|
20230802,124700,96785800,1639,1639,1639,1639,0
|
|
20230802,124600,96785800,1639,1639,1639,1639,0
|
|
20230802,124500,96785800,1639,1639,1639,1639,0
|
|
20230802,124400,96785800,1639,1639,1639,1639,0
|
|
20230802,124300,96785800,1639,1639,1639,1639,0
|
|
20230802,124200,96785800,1639,1639,1639,1639,1
|
|
20230802,124100,96784161,1637,1637,1637,1637,0
|
|
20230802,124000,96784161,1637,1637,1637,1637,4
|
|
20230802,123900,96777613,1637,1637,1637,1637,9
|
|
20230802,123800,96762880,1636,1636,1636,1636,102
|
|
20230802,123700,96596008,1630,1630,1630,1630,0
|
|
20230802,123600,96596008,1630,1630,1630,1630,0
|
|
20230802,123500,96596008,1630,1630,1630,1630,0
|
|
20230802,123400,96596008,1630,1630,1630,1630,0
|
|
20230802,123300,96596008,1630,1630,1630,1630,0
|
|
20230802,123200,96596008,1630,1630,1630,1630,0
|
|
20230802,123100,96596008,1630,1630,1630,1630,0
|
|
20230802,123000,96596008,1630,1630,1630,1630,0
|
|
20230802,122900,96596008,1630,1630,1630,1630,0
|
|
20230802,122800,96596008,1630,1630,1630,1630,0
|
|
20230802,122700,96596008,1630,1631,1631,1630,500
|
|
20230802,122600,95780614,1640,1640,1640,1640,0
|
|
20230802,122500,95780614,1640,1640,1640,1640,0
|
|
20230802,122400,95780614,1640,1640,1640,1640,0
|
|
20230802,122300,95780614,1640,1640,1640,1640,0
|
|
20230802,122200,95780614,1640,1640,1640,1640,0
|
|
20230802,122100,95780614,1640,1640,1640,1640,0
|
|
20230802,122000,95780614,1640,1640,1640,1640,0
|
|
20230802,121900,95780614,1640,1640,1640,1640,0
|
|
20230802,121800,95780614,1640,1640,1640,1640,0
|
|
20230802,121700,95780614,1640,1640,1640,1640,0
|
|
20230802,121600,95780614,1640,1640,1640,1640,1
|
|
20230802,121500,95778974,1631,1631,1631,1631,74
|
|
20230802,121400,95658280,1640,1640,1640,1640,0
|
|
20230802,121300,95658280,1640,1639,1640,1639,1000
|
|
20230802,121200,94018780,1640,1640,1640,1640,0
|
|
20230802,121100,94018780,1640,1640,1640,1640,0
|
|
20230802,121000,94018780,1640,1640,1640,1640,0
|
|
20230802,120900,94018780,1640,1640,1640,1640,0
|
|
20230802,120800,94018780,1640,1640,1640,1640,0
|
|
20230802,120700,94018780,1640,1640,1640,1640,0
|
|
20230802,120600,94018780,1640,1640,1640,1640,0
|
|
20230802,120500,94018780,1640,1640,1640,1640,7
|
|
20230802,120400,94007300,1641,1641,1641,1641,9
|
|
20230802,120300,93992531,1640,1640,1640,1640,500
|
|
20230802,120200,93172531,1641,1641,1641,1641,0
|
|
20230802,120100,93172531,1641,1641,1641,1641,0
|
|
20230802,120000,93172531,1641,1641,1641,1641,0
|
|
20230802,115900,93172531,1641,1641,1641,1641,0
|
|
20230802,115800,93172531,1641,1641,1641,1641,0
|
|
20230802,115700,93172531,1641,1641,1641,1641,0
|
|
20230802,115600,93172531,1641,1641,1641,1641,1
|
|
20230802,115500,93170890,1630,1630,1630,1630,0
|
|
20230802,115400,93170890,1630,1630,1630,1630,0
|
|
20230802,115300,93170890,1630,1630,1630,1630,0
|
|
20230802,115200,93170890,1630,1632,1632,1630,1100
|
|
20230802,115100,91377658,1642,1642,1642,1642,0
|
|
20230802,115000,91377658,1642,1642,1642,1642,0
|
|
20230802,114900,91377658,1642,1642,1642,1642,0
|
|
20230802,114800,91377658,1642,1642,1642,1642,10
|
|
20230802,114700,91361238,1634,1634,1634,1634,0
|
|
20230802,114600,91361238,1634,1634,1634,1634,0
|
|
20230802,114500,91361238,1634,1634,1634,1634,0
|
|
20230802,114400,91361238,1634,1634,1634,1634,1
|
|
20230802,114300,91359604,1631,1631,1631,1631,0
|
|
20230802,114200,91359604,1631,1631,1631,1631,0
|
|
20230802,114100,91359604,1631,1631,1631,1631,0
|
|
20230802,114000,91359604,1631,1634,1634,1631,687
|
|
20230802,113900,90238341,1634,1634,1634,1634,0
|
|
20230802,113800,90238341,1634,1635,1635,1634,847
|
|
20230802,113700,88854338,1634,1634,1634,1634,0
|
|
20230802,113600,88854338,1634,1634,1634,1634,0
|
|
20230802,113500,88854338,1634,1633,1634,1633,261
|
|
20230802,113400,88427936,1633,1633,1633,1633,0
|
|
20230802,113300,88427936,1633,1633,1633,1633,612
|
|
20230802,113200,87428540,1633,1636,1636,1633,631
|
|
20230802,113100,86397285,1635,1635,1635,1635,0
|
|
20230802,113000,86397285,1635,1635,1635,1635,0
|
|
20230802,112900,86397285,1635,1636,1636,1635,1305
|
|
20230802,112800,84263599,1635,1635,1635,1635,1412
|
|
20230802,112700,81954979,1642,1642,1642,1642,0
|
|
20230802,112600,81954979,1642,1642,1642,1642,0
|
|
20230802,112500,81954979,1642,1642,1642,1642,14
|
|
20230802,112400,81931991,1633,1641,1641,1633,1500
|
|
20230802,112300,79481315,1645,1645,1645,1645,0
|
|
20230802,112200,79481315,1645,1645,1645,1645,0
|
|
20230802,112100,79481315,1645,1642,1645,1640,2310
|
|
20230802,112000,75690780,1650,1651,1651,1650,6267
|
|
20230802,111900,65347291,1652,1652,1652,1652,111
|
|
20230802,111800,65163919,1654,1654,1654,1654,605
|
|
20230802,111700,64163249,1654,1654,1654,1654,0
|
|
20230802,111600,64163249,1654,1654,1654,1654,0
|
|
20230802,111500,64163249,1654,1654,1654,1654,20
|
|
20230802,111400,64130169,1652,1652,1652,1652,0
|
|
20230802,111300,64130169,1652,1652,1652,1652,0
|
|
20230802,111200,64130169,1652,1652,1652,1652,0
|
|
20230802,111100,64130169,1652,1652,1652,1652,0
|
|
20230802,111000,64130169,1652,1652,1652,1652,0
|
|
20230802,110900,64130169,1652,1652,1652,1652,3
|
|
20230802,110800,64125213,1651,1651,1651,1651,0
|
|
20230802,110700,64125213,1651,1651,1651,1651,0
|
|
20230802,110600,64125213,1651,1652,1652,1651,11
|
|
20230802,110500,64107048,1661,1661,1661,1661,0
|
|
20230802,110400,64107048,1661,1661,1661,1661,0
|
|
20230802,110300,64107048,1661,1654,1661,1654,375
|
|
20230802,110200,63485491,1654,1654,1654,1654,1
|
|
20230802,110100,63483837,1653,1653,1653,1653,98
|
|
20230802,110000,63321843,1653,1653,1653,1653,1
|
|
20230802,105900,63320190,1653,1651,1653,1651,1001
|
|
20230802,105800,61667537,1650,1645,1650,1645,8073
|
|
20230802,105700,48348857,1643,1649,1649,1643,251
|
|
20230802,105600,47936458,1642,1646,1646,1642,2123
|
|
20230802,105500,44447980,1647,1648,1648,1647,316
|
|
20230802,105400,43927324,1649,1649,1649,1649,51
|
|
20230802,105300,43843225,1650,1650,1650,1650,1153
|
|
20230802,105200,41940775,1653,1653,1653,1653,0
|
|
20230802,105100,41940775,1653,1653,1653,1653,0
|
|
20230802,105000,41940775,1653,1654,1654,1653,609
|
|
20230802,104900,40933878,1654,1654,1654,1654,0
|
|
20230802,104800,40933878,1654,1654,1654,1654,0
|
|
20230802,104700,40933878,1654,1654,1654,1654,0
|
|
20230802,104600,40933878,1654,1654,1654,1654,0
|
|
20230802,104500,40933878,1654,1654,1654,1654,5
|
|
20230802,104400,40925608,1663,1663,1663,1663,0
|
|
20230802,104300,40925608,1663,1663,1663,1663,0
|
|
20230802,104200,40925608,1663,1663,1663,1663,0
|
|
20230802,104100,40925608,1663,1663,1663,1663,0
|
|
20230802,104000,40925608,1663,1663,1663,1663,0
|
|
20230802,103900,40925608,1663,1663,1663,1663,0
|
|
20230802,103800,40925608,1663,1663,1663,1663,0
|
|
20230802,103700,40925608,1663,1663,1663,1663,0
|
|
20230802,103600,40925608,1663,1663,1663,1663,0
|
|
20230802,103500,40925608,1663,1663,1663,1663,0
|
|
20230802,103400,40925608,1663,1663,1663,1663,1
|
|
20230802,103300,40923945,1663,1663,1663,1663,0
|
|
20230802,103200,40923945,1663,1663,1663,1663,1
|
|
20230802,103100,40922282,1655,1655,1655,1655,335
|
|
20230802,103000,40367857,1655,1655,1655,1655,0
|
|
20230802,102900,40367857,1655,1655,1655,1655,0
|
|
20230802,102800,40367857,1655,1655,1655,1655,0
|
|
20230802,102700,40367857,1655,1664,1664,1655,627
|
|
20230802,102600,39329272,1664,1664,1664,1664,1
|
|
20230802,102500,39327608,1663,1663,1663,1663,25
|
|
20230802,102400,39286033,1666,1666,1666,1666,0
|
|
20230802,102300,39286033,1666,1666,1666,1666,0
|
|
20230802,102200,39286033,1666,1666,1666,1666,0
|
|
20230802,102100,39286033,1666,1655,1666,1655,493
|
|
20230802,102000,38470107,1655,1655,1655,1655,36
|
|
20230802,101900,38410527,1655,1655,1655,1655,1392
|
|
20230802,101800,36106767,1665,1665,1665,1665,0
|
|
20230802,101700,36106767,1665,1665,1665,1664,102
|
|
20230802,101600,35936938,1665,1656,1665,1655,671
|
|
20230802,101500,34824552,1666,1666,1666,1666,0
|
|
20230802,101400,34824552,1666,1666,1666,1666,0
|
|
20230802,101300,34824552,1666,1666,1666,1666,0
|
|
20230802,101200,34824552,1666,1666,1666,1666,0
|
|
20230802,101100,34824552,1666,1666,1666,1666,0
|
|
20230802,101000,34824552,1666,1666,1666,1666,0
|
|
20230802,100900,34824552,1666,1666,1666,1666,0
|
|
20230802,100800,34824552,1666,1666,1666,1666,20
|
|
20230802,100700,34791232,1666,1666,1666,1666,30
|
|
20230802,100600,34741252,1666,1665,1666,1665,9
|
|
20230802,100500,34726259,1655,1655,1655,1655,116
|
|
20230802,100400,34534279,1669,1669,1669,1669,0
|
|
20230802,100300,34534279,1669,1656,1669,1655,781
|
|
20230802,100200,33241425,1660,1660,1660,1660,2
|
|
20230802,100100,33238105,1660,1660,1660,1660,0
|
|
20230802,100000,33238105,1660,1660,1660,1660,87
|
|
20230802,095900,33093685,1662,1669,1669,1660,971
|
|
20230802,095800,31479882,1669,1669,1669,1669,20
|
|
20230802,095700,31446502,1669,1669,1669,1669,0
|
|
20230802,095600,31446502,1669,1662,1669,1662,5
|
|
20230802,095500,31438164,1669,1669,1669,1669,0
|
|
20230802,095400,31438164,1669,1669,1669,1669,0
|
|
20230802,095300,31438164,1669,1669,1669,1669,528
|
|
20230802,095200,30556932,1671,1671,1671,1671,0
|
|
20230802,095100,30556932,1671,1669,1671,1669,41
|
|
20230802,095000,30488483,1672,1672,1672,1672,30
|
|
20230802,094900,30438323,1672,1672,1672,1672,22
|
|
20230802,094800,30401539,1670,1669,1670,1669,44
|
|
20230802,094700,30328073,1669,1669,1669,1669,1129
|
|
20230802,094600,28443772,1669,1669,1669,1669,10
|
|
20230802,094500,28427082,1668,1668,1668,1668,0
|
|
20230802,094400,28427082,1668,1668,1668,1668,0
|
|
20230802,094300,28427082,1668,1668,1668,1668,0
|
|
20230802,094200,28427082,1668,1667,1668,1667,642
|
|
20230802,094100,27356866,1669,1667,1669,1667,64
|
|
20230802,094000,27250124,1662,1662,1669,1662,522
|
|
20230802,093900,26382437,1668,1668,1668,1668,480
|
|
20230802,093800,25581797,1669,1669,1669,1669,403
|
|
20230802,093700,24909190,1662,1662,1672,1662,1487
|
|
20230802,093600,22427088,1662,1660,1662,1660,526
|
|
20230802,093500,21553100,1660,1660,1660,1660,12
|
|
20230802,093400,21533180,1662,1662,1662,1662,0
|
|
20230802,093300,21533180,1662,1662,1662,1662,0
|
|
20230802,093200,21533180,1662,1662,1662,1662,10
|
|
20230802,093100,21516560,1662,1662,1662,1662,4
|
|
20230802,093000,21509912,1657,1657,1657,1657,0
|
|
20230802,092900,21509912,1657,1656,1657,1656,59
|
|
20230802,092800,21412161,1655,1655,1655,1655,15
|
|
20230802,092700,21387336,1655,1655,1655,1655,5
|
|
20230802,092600,21379061,1655,1655,1655,1654,717
|
|
20230802,092500,20192441,1655,1656,1656,1647,421
|
|
20230802,092400,19495333,1656,1656,1656,1656,0
|
|
20230802,092300,19495333,1656,1656,1656,1656,0
|
|
20230802,092200,19495333,1656,1650,1657,1650,68
|
|
20230802,092100,19382939,1650,1651,1651,1649,738
|
|
20230802,092000,18165229,1655,1654,1657,1654,22
|
|
20230802,091900,18128827,1651,1651,1651,1651,0
|
|
20230802,091800,18128827,1651,1650,1651,1650,287
|
|
20230802,091700,17654995,1650,1650,1650,1650,3
|
|
20230802,091600,17650045,1651,1651,1651,1651,14
|
|
20230802,091500,17626931,1651,1651,1651,1651,0
|
|
20230802,091400,17626931,1651,1651,1651,1651,0
|
|
20230802,091300,17626931,1651,1651,1651,1651,0
|
|
20230802,091200,17626931,1651,1651,1651,1650,45
|
|
20230802,091100,17552639,1651,1652,1652,1651,21
|
|
20230802,091000,17517958,1652,1652,1652,1652,5
|
|
20230802,090900,17509698,1652,1652,1652,1652,0
|
|
20230802,090800,17509698,1652,1642,1654,1642,733
|
|
20230802,090700,16305690,1654,1650,1657,1650,3140
|
|
20230802,090600,11105800,1641,1640,1641,1640,121
|
|
20230802,090500,10907330,1640,1640,1640,1640,0
|
|
20230802,090400,10907330,1640,1640,1640,1640,0
|
|
20230802,090300,10907330,1640,1635,1640,1630,1012
|
|
20230802,090200,9257725,1635,1641,1641,1635,1415
|
|
20230802,090100,6937925,1648,1660,1660,1641,2143
|
|
20230802,090000,3405077,1639,1680,1680,1630,2041
|