591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184800,145000813,1545,1545,1545,1545,3500
|
|
20230804,184700,145000813,1545,1545,1545,1545,0
|
|
20230804,184600,145000813,1545,1545,1545,1545,0
|
|
20230804,184500,145000813,1545,1545,1545,1545,0
|
|
20230804,184400,145000813,1545,1545,1545,1545,0
|
|
20230804,184300,145000813,1545,1545,1545,1545,0
|
|
20230804,184200,145000813,1545,1545,1545,1545,0
|
|
20230804,184100,145000813,1545,1545,1545,1545,0
|
|
20230804,184000,145000813,1545,1545,1545,1545,0
|
|
20230804,183900,145000813,1545,1545,1545,1545,0
|
|
20230804,183800,145000813,1545,1545,1545,1545,0
|
|
20230804,183700,145000813,1545,1545,1545,1545,0
|
|
20230804,183600,145000813,1545,1545,1545,1545,0
|
|
20230804,183500,145000813,1545,1545,1545,1545,0
|
|
20230804,183400,145000813,1545,1545,1545,1545,0
|
|
20230804,183300,145000813,1545,1545,1545,1545,0
|
|
20230804,183200,145000813,1545,1545,1545,1545,0
|
|
20230804,183100,145000813,1545,1545,1545,1545,0
|
|
20230804,183000,145000813,1545,1545,1545,1545,0
|
|
20230804,182900,145000813,1545,1545,1545,1545,0
|
|
20230804,182800,145000813,1545,1545,1545,1545,0
|
|
20230804,182700,145000813,1545,1545,1545,1545,0
|
|
20230804,182600,145000813,1545,1545,1545,1545,0
|
|
20230804,182500,145000813,1545,1545,1545,1545,0
|
|
20230804,182400,145000813,1545,1545,1545,1545,0
|
|
20230804,182300,145000813,1545,1545,1545,1545,0
|
|
20230804,182200,145000813,1545,1545,1545,1545,0
|
|
20230804,182100,145000813,1545,1545,1545,1545,0
|
|
20230804,182000,145000813,1545,1545,1545,1545,0
|
|
20230804,181900,145000813,1545,1545,1545,1545,0
|
|
20230804,181800,145000813,1545,1545,1545,1545,3500
|
|
20230804,181700,145000813,1545,1545,1545,1545,0
|
|
20230804,181600,145000813,1545,1545,1545,1545,0
|
|
20230804,181500,145000813,1545,1545,1545,1545,0
|
|
20230804,181400,145000813,1545,1545,1545,1545,0
|
|
20230804,181300,145000813,1545,1545,1545,1545,0
|
|
20230804,181200,145000813,1545,1545,1545,1545,0
|
|
20230804,181100,145000813,1545,1545,1545,1545,0
|
|
20230804,181000,145000813,1545,1545,1545,1545,0
|
|
20230804,180900,145000813,1545,1545,1545,1545,0
|
|
20230804,180800,145000813,1545,1545,1545,1545,0
|
|
20230804,180700,145000813,1545,1545,1545,1545,0
|
|
20230804,180600,145000813,1545,1545,1545,1545,0
|
|
20230804,180500,145000813,1545,1545,1545,1545,0
|
|
20230804,180400,145000813,1545,1545,1545,1545,0
|
|
20230804,180300,145000813,1545,1545,1545,1545,0
|
|
20230804,180200,145000813,1545,1545,1545,1545,0
|
|
20230804,180100,145000813,1545,1545,1545,1545,0
|
|
20230804,180000,145000813,1545,1545,1545,1545,0
|
|
20230804,175900,145000813,1545,1545,1545,1545,0
|
|
20230804,175800,145000813,1545,1545,1545,1545,0
|
|
20230804,175700,145000813,1545,1545,1545,1545,0
|
|
20230804,175600,145000813,1545,1545,1545,1545,0
|
|
20230804,175500,145000813,1545,1545,1545,1545,0
|
|
20230804,175400,145000813,1545,1545,1545,1545,0
|
|
20230804,175300,145000813,1545,1545,1545,1545,0
|
|
20230804,175200,145000813,1545,1545,1545,1545,0
|
|
20230804,175100,145000813,1545,1545,1545,1545,0
|
|
20230804,175000,145000813,1545,1545,1545,1545,0
|
|
20230804,174900,145000813,1545,1545,1545,1545,0
|
|
20230804,174800,145000813,1545,1545,1545,1545,3500
|
|
20230804,174700,145000813,1545,1545,1545,1545,0
|
|
20230804,174600,145000813,1545,1545,1545,1545,0
|
|
20230804,174500,145000813,1545,1545,1545,1545,0
|
|
20230804,174400,145000813,1545,1545,1545,1545,0
|
|
20230804,174300,145000813,1545,1545,1545,1545,0
|
|
20230804,174200,145000813,1545,1545,1545,1545,0
|
|
20230804,174100,145000813,1545,1545,1545,1545,0
|
|
20230804,174000,145000813,1545,1545,1545,1545,0
|
|
20230804,173900,145000813,1545,1545,1545,1545,0
|
|
20230804,173800,145000813,1545,1545,1545,1545,0
|
|
20230804,173700,145000813,1545,1545,1545,1545,0
|
|
20230804,173600,145000813,1545,1545,1545,1545,0
|
|
20230804,173500,145000813,1545,1545,1545,1545,0
|
|
20230804,173400,145000813,1545,1545,1545,1545,0
|
|
20230804,173300,145000813,1545,1545,1545,1545,0
|
|
20230804,173200,145000813,1545,1545,1545,1545,0
|
|
20230804,173100,145000813,1545,1545,1545,1545,0
|
|
20230804,173000,145000813,1545,1545,1545,1545,0
|
|
20230804,172900,145000813,1545,1545,1545,1545,0
|
|
20230804,172800,145000813,1545,1545,1545,1545,0
|
|
20230804,172700,145000813,1545,1545,1545,1545,0
|
|
20230804,172600,145000813,1545,1545,1545,1545,0
|
|
20230804,172500,145000813,1545,1545,1545,1545,0
|
|
20230804,172400,145000813,1545,1545,1545,1545,0
|
|
20230804,172300,145000813,1545,1545,1545,1545,0
|
|
20230804,172200,145000813,1545,1545,1545,1545,0
|
|
20230804,172100,145000813,1545,1545,1545,1545,0
|
|
20230804,172000,145000813,1545,1545,1545,1545,0
|
|
20230804,171900,145000813,1545,1545,1545,1545,0
|
|
20230804,171800,145000813,1545,1545,1545,1545,3500
|
|
20230804,171700,145000813,1545,1545,1545,1545,0
|
|
20230804,171600,145000813,1545,1545,1545,1545,0
|
|
20230804,171500,145000813,1545,1545,1545,1545,0
|
|
20230804,171400,145000813,1545,1545,1545,1545,0
|
|
20230804,171300,145000813,1545,1545,1545,1545,0
|
|
20230804,171200,145000813,1545,1545,1545,1545,0
|
|
20230804,171100,145000813,1545,1545,1545,1545,0
|
|
20230804,171000,145000813,1545,1545,1545,1545,0
|
|
20230804,170900,145000813,1545,1545,1545,1545,0
|
|
20230804,170800,145000813,1545,1545,1545,1545,0
|
|
20230804,170700,145000813,1545,1545,1545,1545,0
|
|
20230804,170600,145000813,1545,1545,1545,1545,0
|
|
20230804,170500,145000813,1545,1545,1545,1545,0
|
|
20230804,170400,145000813,1545,1545,1545,1545,0
|
|
20230804,170300,145000813,1545,1545,1545,1545,0
|
|
20230804,170200,145000813,1545,1545,1545,1545,0
|
|
20230804,170100,145000813,1545,1545,1545,1545,0
|
|
20230804,170000,145000813,1545,1545,1545,1545,0
|
|
20230804,165900,145000813,1545,1545,1545,1545,0
|
|
20230804,165800,145000813,1545,1545,1545,1545,0
|
|
20230804,165700,145000813,1545,1545,1545,1545,0
|
|
20230804,165600,145000813,1545,1545,1545,1545,0
|
|
20230804,165500,145000813,1545,1545,1545,1545,0
|
|
20230804,165400,145000813,1545,1545,1545,1545,0
|
|
20230804,165300,145000813,1545,1545,1545,1545,0
|
|
20230804,165200,145000813,1545,1545,1545,1545,0
|
|
20230804,165100,145000813,1545,1545,1545,1545,0
|
|
20230804,165000,145000813,1545,1545,1545,1545,0
|
|
20230804,164900,145000813,1545,1545,1545,1545,0
|
|
20230804,164800,145000813,1545,1545,1545,1545,3500
|
|
20230804,164700,145000813,1545,1545,1545,1545,0
|
|
20230804,164600,145000813,1545,1545,1545,1545,0
|
|
20230804,164500,145000813,1545,1545,1545,1545,0
|
|
20230804,164400,145000813,1545,1545,1545,1545,0
|
|
20230804,164300,145000813,1545,1545,1545,1545,0
|
|
20230804,164200,145000813,1545,1545,1545,1545,0
|
|
20230804,164100,145000813,1545,1545,1545,1545,0
|
|
20230804,164000,145000813,1545,1545,1545,1545,0
|
|
20230804,163900,145000813,1545,1545,1545,1545,0
|
|
20230804,163800,145000813,1545,1545,1545,1545,0
|
|
20230804,163700,145000813,1545,1545,1545,1545,0
|
|
20230804,163600,145000813,1545,1545,1545,1545,0
|
|
20230804,163500,145000813,1545,1545,1545,1545,0
|
|
20230804,163400,145000813,1545,1545,1545,1545,0
|
|
20230804,163300,145000813,1545,1545,1545,1545,0
|
|
20230804,163200,145000813,1545,1545,1545,1545,0
|
|
20230804,163100,145000813,1545,1545,1545,1545,0
|
|
20230804,163000,145000813,1545,1545,1545,1545,0
|
|
20230804,162900,145000813,1545,1545,1545,1545,0
|
|
20230804,162800,145000813,1545,1545,1545,1545,0
|
|
20230804,162700,145000813,1545,1545,1545,1545,0
|
|
20230804,162600,145000813,1545,1545,1545,1545,0
|
|
20230804,162500,145000813,1545,1545,1545,1545,0
|
|
20230804,162400,145000813,1545,1545,1545,1545,0
|
|
20230804,162300,145000813,1545,1545,1545,1545,0
|
|
20230804,162200,145000813,1545,1545,1545,1545,0
|
|
20230804,162100,145000813,1545,1545,1545,1545,0
|
|
20230804,162000,145000813,1545,1545,1545,1545,0
|
|
20230804,161900,145000813,1545,1545,1545,1545,0
|
|
20230804,161800,145000813,1545,1545,1545,1545,3500
|
|
20230804,161700,145000813,1545,1545,1545,1545,0
|
|
20230804,161600,145000813,1545,1545,1545,1545,0
|
|
20230804,161500,145000813,1545,1545,1545,1545,0
|
|
20230804,161400,145000813,1545,1545,1545,1545,0
|
|
20230804,161300,145000813,1545,1545,1545,1545,0
|
|
20230804,161200,145000813,1545,1545,1545,1545,0
|
|
20230804,161100,145000813,1545,1545,1545,1545,0
|
|
20230804,161000,145000813,1545,1545,1545,1545,0
|
|
20230804,160900,145000813,1545,1545,1545,1545,0
|
|
20230804,160800,145000813,1545,1545,1545,1545,0
|
|
20230804,160700,145000813,1545,1545,1545,1545,0
|
|
20230804,160600,145000813,1545,1545,1545,1545,0
|
|
20230804,160500,145000813,1545,1545,1545,1545,0
|
|
20230804,160400,145000813,1545,1545,1545,1545,0
|
|
20230804,160300,145000813,1545,1545,1545,1545,0
|
|
20230804,160200,145000813,1545,1545,1545,1545,0
|
|
20230804,160100,145000813,1545,1545,1545,1545,0
|
|
20230804,160000,145000813,1545,1545,1545,1545,0
|
|
20230804,155900,145000813,1545,1545,1545,1545,0
|
|
20230804,155800,145000813,1545,1545,1545,1545,0
|
|
20230804,155700,145000813,1545,1545,1545,1545,0
|
|
20230804,155600,145000813,1545,1545,1545,1545,0
|
|
20230804,155500,145000813,1545,1545,1545,1545,0
|
|
20230804,155400,145000813,1545,1545,1545,1545,0
|
|
20230804,155300,145000813,1545,1545,1545,1545,0
|
|
20230804,155200,145000813,1545,1545,1545,1545,0
|
|
20230804,155100,145000813,1545,1545,1545,1545,0
|
|
20230804,155000,145000813,1545,1545,1545,1545,0
|
|
20230804,154900,145000813,1545,1545,1545,1545,0
|
|
20230804,154800,145000813,1545,1545,1545,1545,3500
|
|
20230804,154700,145000813,1545,1545,1545,1545,0
|
|
20230804,154600,145000813,1545,1545,1545,1545,0
|
|
20230804,154500,145000813,1545,1545,1545,1545,0
|
|
20230804,154400,145000813,1545,1545,1545,1545,0
|
|
20230804,154300,145000813,1545,1545,1545,1545,0
|
|
20230804,154200,145000813,1545,1545,1545,1545,0
|
|
20230804,154100,145000813,1545,1545,1545,1545,0
|
|
20230804,154000,145000813,1545,1545,1545,1545,0
|
|
20230804,153900,145000813,1545,1545,1545,1545,0
|
|
20230804,153800,145000813,1545,1545,1545,1545,0
|
|
20230804,153700,145000813,1545,1545,1545,1545,0
|
|
20230804,153600,145000813,1545,1545,1545,1545,0
|
|
20230804,153500,145000813,1545,1545,1545,1545,0
|
|
20230804,153400,145000813,1545,1545,1545,1545,0
|
|
20230804,153300,145000813,1545,1545,1545,1545,0
|
|
20230804,153200,145000813,1545,1545,1545,1545,0
|
|
20230804,153100,145000813,1545,1545,1545,1545,0
|
|
20230804,153000,145000813,1545,1545,1545,1545,3500
|
|
20230804,152900,139593313,1553,1553,1553,1553,0
|
|
20230804,152800,139593313,1553,1553,1553,1553,0
|
|
20230804,152700,139593313,1553,1553,1553,1553,0
|
|
20230804,152600,139593313,1553,1553,1553,1553,0
|
|
20230804,152500,139593313,1553,1553,1553,1553,0
|
|
20230804,152400,139593313,1553,1553,1553,1553,0
|
|
20230804,152300,139593313,1553,1553,1553,1553,0
|
|
20230804,152200,139593313,1553,1553,1553,1553,0
|
|
20230804,152100,139593313,1553,1553,1553,1553,0
|
|
20230804,152000,139593313,1553,1553,1553,1553,0
|
|
20230804,151900,139593313,1553,1547,1553,1547,414
|
|
20230804,151800,138952813,1553,1553,1553,1547,54
|
|
20230804,151700,138869245,1547,1553,1553,1547,754
|
|
20230804,151600,137702100,1548,1553,1553,1548,60
|
|
20230804,151500,137609195,1548,1548,1548,1548,12
|
|
20230804,151400,137590619,1554,1554,1554,1554,1
|
|
20230804,151300,137589065,1548,1548,1548,1548,82
|
|
20230804,151200,137462129,1554,1554,1554,1554,4
|
|
20230804,151100,137455913,1554,1554,1554,1554,3
|
|
20230804,151000,137451251,1548,1548,1548,1548,165
|
|
20230804,150900,137195831,1554,1554,1554,1554,0
|
|
20230804,150800,137195831,1554,1554,1554,1554,0
|
|
20230804,150700,137195831,1554,1554,1554,1554,0
|
|
20230804,150600,137195831,1554,1554,1554,1554,0
|
|
20230804,150500,137195831,1554,1554,1554,1554,0
|
|
20230804,150400,137195831,1554,1548,1554,1548,190
|
|
20230804,150300,136901705,1554,1549,1554,1549,141
|
|
20230804,150200,136683291,1549,1554,1554,1549,171
|
|
20230804,150100,136417657,1554,1554,1554,1554,0
|
|
20230804,150000,136417657,1554,1554,1554,1554,0
|
|
20230804,145900,136417657,1554,1554,1554,1554,0
|
|
20230804,145800,136417657,1554,1554,1554,1554,6
|
|
20230804,145700,136408333,1554,1554,1554,1554,0
|
|
20230804,145600,136408333,1554,1554,1554,1554,0
|
|
20230804,145500,136408333,1554,1554,1554,1554,1
|
|
20230804,145400,136406779,1549,1549,1549,1549,317
|
|
20230804,145300,135915746,1554,1554,1554,1554,0
|
|
20230804,145200,135915746,1554,1554,1554,1554,0
|
|
20230804,145100,135915746,1554,1554,1554,1554,100
|
|
20230804,145000,135760346,1554,1553,1554,1553,3
|
|
20230804,144900,135755685,1549,1549,1549,1549,1
|
|
20230804,144800,135754136,1550,1550,1550,1550,2
|
|
20230804,144700,135751036,1550,1550,1550,1549,142
|
|
20230804,144600,135530937,1553,1553,1553,1553,0
|
|
20230804,144500,135530937,1553,1553,1553,1553,2
|
|
20230804,144400,135527831,1547,1550,1550,1547,181
|
|
20230804,144300,135247652,1550,1550,1550,1550,1
|
|
20230804,144200,135246102,1549,1549,1549,1549,0
|
|
20230804,144100,135246102,1549,1549,1549,1549,0
|
|
20230804,144000,135246102,1549,1549,1549,1549,0
|
|
20230804,143900,135246102,1549,1548,1549,1548,143
|
|
20230804,143800,135024736,1554,1554,1554,1554,0
|
|
20230804,143700,135024736,1554,1554,1554,1554,0
|
|
20230804,143600,135024736,1554,1554,1554,1554,0
|
|
20230804,143500,135024736,1554,1554,1554,1554,0
|
|
20230804,143400,135024736,1554,1554,1554,1554,0
|
|
20230804,143300,135024736,1554,1554,1554,1554,0
|
|
20230804,143200,135024736,1554,1554,1554,1554,3
|
|
20230804,143100,135020074,1554,1553,1554,1548,4486
|
|
20230804,143000,128053672,1553,1553,1553,1553,795
|
|
20230804,142900,126819037,1553,1553,1553,1553,0
|
|
20230804,142800,126819037,1553,1553,1553,1553,0
|
|
20230804,142700,126819037,1553,1553,1553,1553,0
|
|
20230804,142600,126819037,1553,1553,1553,1553,0
|
|
20230804,142500,126819037,1553,1553,1553,1553,0
|
|
20230804,142400,126819037,1553,1547,1553,1547,186
|
|
20230804,142300,126531118,1547,1547,1547,1547,122
|
|
20230804,142200,126342384,1553,1553,1553,1553,0
|
|
20230804,142100,126342384,1553,1550,1553,1546,2422
|
|
20230804,142000,122596650,1553,1553,1553,1553,2
|
|
20230804,141900,122593544,1550,1553,1553,1550,1002
|
|
20230804,141800,121040436,1553,1548,1553,1548,62
|
|
20230804,141700,120944450,1553,1553,1553,1553,2
|
|
20230804,141600,120941344,1547,1547,1547,1547,141
|
|
20230804,141500,120723217,1553,1553,1553,1553,19
|
|
20230804,141400,120693710,1553,1553,1553,1553,0
|
|
20230804,141300,120693710,1553,1553,1553,1553,0
|
|
20230804,141200,120693710,1553,1553,1553,1553,14
|
|
20230804,141100,120671968,1553,1553,1553,1553,20
|
|
20230804,141000,120640908,1553,1553,1553,1553,0
|
|
20230804,140900,120640908,1553,1553,1553,1553,0
|
|
20230804,140800,120640908,1553,1553,1553,1547,694
|
|
20230804,140700,119564590,1553,1553,1553,1553,0
|
|
20230804,140600,119564590,1553,1553,1553,1553,0
|
|
20230804,140500,119564590,1553,1553,1553,1553,0
|
|
20230804,140400,119564590,1553,1553,1553,1553,0
|
|
20230804,140300,119564590,1553,1551,1553,1551,639
|
|
20230804,140200,118573491,1551,1548,1551,1545,6404
|
|
20230804,140100,108670414,1551,1548,1551,1548,204
|
|
20230804,140000,108354610,1548,1548,1548,1548,140
|
|
20230804,135900,108137890,1551,1551,1551,1551,0
|
|
20230804,135800,108137890,1551,1551,1551,1551,0
|
|
20230804,135700,108137890,1551,1551,1551,1551,17
|
|
20230804,135600,108111523,1551,1551,1551,1551,5
|
|
20230804,135500,108103768,1551,1551,1551,1551,2
|
|
20230804,135400,108100666,1550,1549,1550,1549,867
|
|
20230804,135300,106756823,1549,1548,1549,1547,204
|
|
20230804,135200,106440969,1548,1550,1550,1548,1143
|
|
20230804,135100,104669325,1551,1551,1551,1551,0
|
|
20230804,135000,104669325,1551,1551,1551,1551,0
|
|
20230804,134900,104669325,1551,1551,1551,1551,0
|
|
20230804,134800,104669325,1551,1550,1551,1550,1261
|
|
20230804,134700,102714774,1550,1550,1550,1550,8
|
|
20230804,134600,102702374,1550,1548,1550,1548,1005
|
|
20230804,134500,101146624,1548,1548,1548,1548,141
|
|
20230804,134400,100928356,1551,1551,1551,1551,0
|
|
20230804,134300,100928356,1551,1551,1551,1551,0
|
|
20230804,134200,100928356,1551,1551,1551,1551,0
|
|
20230804,134100,100928356,1551,1551,1551,1551,0
|
|
20230804,134000,100928356,1551,1551,1551,1551,0
|
|
20230804,133900,100928356,1551,1551,1551,1551,0
|
|
20230804,133800,100928356,1551,1551,1551,1551,3
|
|
20230804,133700,100923703,1548,1548,1548,1548,141
|
|
20230804,133600,100705435,1551,1551,1551,1551,0
|
|
20230804,133500,100705435,1551,1551,1551,1551,0
|
|
20230804,133400,100705435,1551,1551,1551,1551,0
|
|
20230804,133300,100705435,1551,1551,1551,1551,0
|
|
20230804,133200,100705435,1551,1551,1551,1551,0
|
|
20230804,133100,100705435,1551,1548,1551,1548,42
|
|
20230804,133000,100640410,1548,1548,1548,1548,44
|
|
20230804,132900,100572298,1548,1548,1548,1547,1032
|
|
20230804,132800,98974900,1547,1547,1547,1547,67
|
|
20230804,132700,98871251,1551,1551,1551,1551,0
|
|
20230804,132600,98871251,1551,1551,1551,1551,0
|
|
20230804,132500,98871251,1551,1551,1551,1551,0
|
|
20230804,132400,98871251,1551,1551,1551,1551,0
|
|
20230804,132300,98871251,1551,1551,1551,1551,0
|
|
20230804,132200,98871251,1551,1549,1551,1547,144
|
|
20230804,132100,98648469,1550,1551,1551,1550,23
|
|
20230804,132000,98612816,1553,1553,1553,1553,0
|
|
20230804,131900,98612816,1553,1553,1553,1553,0
|
|
20230804,131800,98612816,1553,1553,1553,1553,0
|
|
20230804,131700,98612816,1553,1553,1553,1553,0
|
|
20230804,131600,98612816,1553,1553,1553,1553,0
|
|
20230804,131500,98612816,1553,1553,1553,1553,0
|
|
20230804,131400,98612816,1553,1548,1553,1548,142
|
|
20230804,131300,98392990,1554,1554,1554,1554,0
|
|
20230804,131200,98392990,1554,1554,1554,1554,45
|
|
20230804,131100,98323060,1554,1554,1554,1554,0
|
|
20230804,131000,98323060,1554,1554,1554,1554,0
|
|
20230804,130900,98323060,1554,1554,1554,1554,0
|
|
20230804,130800,98323060,1554,1554,1554,1554,1
|
|
20230804,130700,98321506,1546,1546,1546,1546,0
|
|
20230804,130600,98321506,1546,1547,1547,1546,141
|
|
20230804,130500,98103517,1546,1547,1547,1546,180
|
|
20230804,130400,97825222,1554,1554,1554,1554,0
|
|
20230804,130300,97825222,1554,1554,1554,1554,1
|
|
20230804,130200,97823668,1547,1547,1547,1547,0
|
|
20230804,130100,97823668,1547,1554,1554,1547,503
|
|
20230804,130000,97042520,1554,1554,1554,1554,0
|
|
20230804,125900,97042520,1554,1554,1554,1548,160
|
|
20230804,125800,96794726,1557,1557,1557,1557,0
|
|
20230804,125700,96794726,1557,1557,1557,1557,0
|
|
20230804,125600,96794726,1557,1557,1557,1557,0
|
|
20230804,125500,96794726,1557,1557,1557,1557,0
|
|
20230804,125400,96794726,1557,1557,1557,1557,0
|
|
20230804,125300,96794726,1557,1557,1557,1557,2
|
|
20230804,125200,96791612,1548,1548,1548,1548,169
|
|
20230804,125100,96530000,1557,1557,1557,1548,928
|
|
20230804,125000,95087083,1557,1550,1557,1550,5
|
|
20230804,124900,95079305,1560,1560,1560,1560,0
|
|
20230804,124800,95079305,1560,1560,1560,1560,4
|
|
20230804,124700,95073065,1561,1561,1561,1561,0
|
|
20230804,124600,95073065,1561,1561,1561,1561,0
|
|
20230804,124500,95073065,1561,1561,1561,1561,2
|
|
20230804,124400,95069943,1561,1546,1561,1546,140
|
|
20230804,124300,94853353,1554,1554,1554,1554,12
|
|
20230804,124200,94834705,1561,1561,1561,1561,0
|
|
20230804,124100,94834705,1561,1561,1561,1561,4
|
|
20230804,124000,94828461,1554,1552,1554,1552,4991
|
|
20230804,123900,87073382,1552,1552,1552,1552,0
|
|
20230804,123800,87073382,1552,1552,1552,1552,1
|
|
20230804,123700,87071830,1552,1547,1552,1547,222
|
|
20230804,123600,86728376,1545,1547,1547,1545,194
|
|
20230804,123500,86428589,1551,1551,1551,1551,0
|
|
20230804,123400,86428589,1551,1551,1551,1551,1
|
|
20230804,123300,86427038,1551,1551,1551,1551,0
|
|
20230804,123200,86427038,1551,1551,1551,1551,0
|
|
20230804,123100,86427038,1551,1551,1551,1551,4
|
|
20230804,123000,86420834,1551,1551,1551,1551,4
|
|
20230804,122900,86414630,1545,1545,1545,1545,0
|
|
20230804,122800,86414630,1545,1545,1545,1545,0
|
|
20230804,122700,86414630,1545,1546,1546,1545,740
|
|
20230804,122600,85271230,1545,1545,1545,1545,855
|
|
20230804,122500,83950255,1545,1547,1547,1545,251
|
|
20230804,122400,83562171,1547,1549,1549,1547,1853
|
|
20230804,122300,80693761,1549,1549,1549,1549,0
|
|
20230804,122200,80693761,1549,1549,1549,1549,0
|
|
20230804,122100,80693761,1549,1549,1549,1549,1036
|
|
20230804,122000,79088997,1549,1549,1549,1549,141
|
|
20230804,121900,78870588,1549,1549,1549,1549,0
|
|
20230804,121800,78870588,1549,1550,1550,1549,433
|
|
20230804,121700,78199769,1549,1549,1549,1549,0
|
|
20230804,121600,78199769,1549,1549,1549,1549,0
|
|
20230804,121500,78199769,1549,1549,1549,1549,0
|
|
20230804,121400,78199769,1549,1549,1549,1549,0
|
|
20230804,121300,78199769,1549,1549,1549,1549,0
|
|
20230804,121200,78199769,1549,1550,1550,1549,141
|
|
20230804,121100,77981355,1549,1550,1550,1549,159
|
|
20230804,121000,77735059,1549,1549,1549,1549,0
|
|
20230804,120900,77735059,1549,1549,1549,1549,0
|
|
20230804,120800,77735059,1549,1549,1549,1549,0
|
|
20230804,120700,77735059,1549,1549,1549,1549,0
|
|
20230804,120600,77735059,1549,1549,1549,1549,0
|
|
20230804,120500,77735059,1549,1549,1549,1549,0
|
|
20230804,120400,77735059,1549,1550,1550,1549,141
|
|
20230804,120300,77516636,1549,1549,1549,1549,0
|
|
20230804,120200,77516636,1549,1549,1549,1549,0
|
|
20230804,120100,77516636,1549,1549,1549,1549,0
|
|
20230804,120000,77516636,1549,1549,1549,1549,400
|
|
20230804,115900,76897036,1548,1548,1548,1548,0
|
|
20230804,115800,76897036,1548,1549,1549,1548,114
|
|
20230804,115700,76720451,1550,1550,1550,1550,27
|
|
20230804,115600,76678601,1553,1552,1553,1552,700
|
|
20230804,115500,75591672,1553,1553,1553,1553,44
|
|
20230804,115400,75523340,1549,1549,1549,1549,0
|
|
20230804,115300,75523340,1549,1549,1549,1549,0
|
|
20230804,115200,75523340,1549,1549,1549,1549,0
|
|
20230804,115100,75523340,1549,1549,1549,1549,0
|
|
20230804,115000,75523340,1549,1550,1550,1549,1639
|
|
20230804,114900,72984528,1550,1550,1550,1550,2
|
|
20230804,114800,72981428,1554,1554,1554,1554,0
|
|
20230804,114700,72981428,1554,1554,1554,1554,0
|
|
20230804,114600,72981428,1554,1550,1554,1550,503
|
|
20230804,114500,72200142,1550,1550,1550,1550,50
|
|
20230804,114400,72122642,1550,1550,1550,1550,5
|
|
20230804,114300,72114892,1550,1550,1550,1550,1
|
|
20230804,114200,72113342,1549,1549,1549,1549,317
|
|
20230804,114100,71622309,1550,1550,1550,1550,1
|
|
20230804,114000,71620759,1550,1550,1550,1550,0
|
|
20230804,113900,71620759,1550,1550,1550,1550,34
|
|
20230804,113800,71568059,1550,1550,1550,1550,0
|
|
20230804,113700,71568059,1550,1550,1550,1550,0
|
|
20230804,113600,71568059,1550,1550,1550,1550,1
|
|
20230804,113500,71566509,1549,1549,1549,1549,0
|
|
20230804,113400,71566509,1549,1550,1550,1549,534
|
|
20230804,113300,70738950,1553,1553,1553,1553,200
|
|
20230804,113200,70428350,1554,1553,1554,1553,600
|
|
20230804,113100,69496040,1550,1550,1550,1550,0
|
|
20230804,113000,69496040,1550,1550,1550,1550,0
|
|
20230804,112900,69496040,1550,1550,1550,1550,1
|
|
20230804,112800,69494490,1550,1550,1550,1550,2
|
|
20230804,112700,69491390,1550,1550,1550,1550,400
|
|
20230804,112600,68871390,1549,1549,1549,1549,141
|
|
20230804,112500,68652981,1550,1550,1550,1550,67
|
|
20230804,112400,68549131,1550,1550,1550,1550,802
|
|
20230804,112300,67306031,1550,1550,1550,1550,473
|
|
20230804,112200,66572881,1550,1550,1550,1550,52
|
|
20230804,112100,66492281,1550,1550,1550,1550,0
|
|
20230804,112000,66492281,1550,1550,1550,1550,1030
|
|
20230804,111900,64895781,1551,1551,1551,1551,0
|
|
20230804,111800,64895781,1551,1551,1551,1551,277
|
|
20230804,111700,64466154,1549,1549,1549,1549,0
|
|
20230804,111600,64466154,1549,1549,1549,1549,0
|
|
20230804,111500,64466154,1549,1549,1549,1549,0
|
|
20230804,111400,64466154,1549,1549,1549,1549,0
|
|
20230804,111300,64466154,1549,1549,1549,1549,0
|
|
20230804,111200,64466154,1549,1549,1549,1549,169
|
|
20230804,111100,64204373,1549,1549,1549,1549,132
|
|
20230804,111000,63999905,1550,1550,1550,1550,12
|
|
20230804,110900,63981305,1550,1550,1550,1550,0
|
|
20230804,110800,63981305,1550,1550,1550,1550,0
|
|
20230804,110700,63981305,1550,1550,1550,1550,269
|
|
20230804,110600,63564355,1551,1553,1554,1551,7362
|
|
20230804,110500,52132429,1553,1553,1553,1553,0
|
|
20230804,110400,52132429,1553,1553,1553,1553,0
|
|
20230804,110300,52132429,1553,1554,1555,1553,212
|
|
20230804,110200,51803156,1553,1553,1553,1553,0
|
|
20230804,110100,51803156,1553,1553,1553,1553,0
|
|
20230804,110000,51803156,1553,1553,1553,1553,0
|
|
20230804,105900,51803156,1553,1553,1553,1553,0
|
|
20230804,105800,51803156,1553,1553,1553,1553,0
|
|
20230804,105700,51803156,1553,1553,1553,1553,0
|
|
20230804,105600,51803156,1553,1553,1553,1553,0
|
|
20230804,105500,51803156,1553,1554,1554,1553,207
|
|
20230804,105400,51481665,1554,1554,1554,1554,0
|
|
20230804,105300,51481665,1554,1554,1554,1554,0
|
|
20230804,105200,51481665,1554,1554,1554,1554,0
|
|
20230804,105100,51481665,1554,1554,1554,1554,0
|
|
20230804,105000,51481665,1554,1554,1554,1554,0
|
|
20230804,104900,51481665,1554,1554,1554,1553,3706
|
|
20230804,104800,45722719,1554,1554,1554,1554,0
|
|
20230804,104700,45722719,1554,1554,1554,1554,141
|
|
20230804,104600,45503605,1553,1553,1553,1553,0
|
|
20230804,104500,45503605,1553,1553,1553,1553,0
|
|
20230804,104400,45503605,1553,1560,1560,1553,411
|
|
20230804,104300,44863077,1560,1560,1560,1560,169
|
|
20230804,104200,44599437,1560,1560,1560,1560,0
|
|
20230804,104100,44599437,1560,1560,1560,1560,1
|
|
20230804,104000,44597877,1561,1553,1561,1553,151
|
|
20230804,103900,44363294,1552,1552,1552,1552,0
|
|
20230804,103800,44363294,1552,1552,1552,1552,0
|
|
20230804,103700,44363294,1552,1552,1552,1552,0
|
|
20230804,103600,44363294,1552,1552,1552,1552,0
|
|
20230804,103500,44363294,1552,1552,1552,1552,0
|
|
20230804,103400,44363294,1552,1552,1552,1552,0
|
|
20230804,103300,44363294,1552,1552,1552,1552,0
|
|
20230804,103200,44363294,1552,1552,1552,1552,140
|
|
20230804,103100,44146014,1561,1561,1561,1561,19
|
|
20230804,103000,44116355,1561,1561,1561,1561,1
|
|
20230804,102900,44114794,1552,1552,1552,1552,0
|
|
20230804,102800,44114794,1552,1552,1552,1552,0
|
|
20230804,102700,44114794,1552,1553,1553,1552,67
|
|
20230804,102600,44010809,1555,1555,1555,1555,1
|
|
20230804,102500,44009254,1552,1552,1552,1552,10
|
|
20230804,102400,43993734,1552,1552,1552,1552,261
|
|
20230804,102300,43588662,1561,1561,1561,1561,0
|
|
20230804,102200,43588662,1561,1561,1561,1561,0
|
|
20230804,102100,43588662,1561,1561,1561,1561,1
|
|
20230804,102000,43587101,1561,1552,1561,1552,85
|
|
20230804,101900,43455172,1561,1561,1561,1561,1
|
|
20230804,101800,43453611,1561,1561,1561,1561,4
|
|
20230804,101700,43447367,1561,1561,1561,1552,144
|
|
20230804,101600,43223834,1561,1561,1561,1561,0
|
|
20230804,101500,43223834,1561,1560,1561,1560,665
|
|
20230804,101400,42186433,1560,1560,1560,1560,5
|
|
20230804,101300,42178633,1563,1560,1563,1552,710
|
|
20230804,101200,41072166,1560,1560,1560,1560,100
|
|
20230804,101100,40916166,1563,1563,1563,1563,165
|
|
20230804,101000,40658271,1563,1563,1563,1563,1
|
|
20230804,100900,40656708,1563,1563,1563,1563,140
|
|
20230804,100800,40437888,1564,1564,1564,1564,0
|
|
20230804,100700,40437888,1564,1564,1565,1564,1024
|
|
20230804,100600,38836328,1564,1564,1564,1564,0
|
|
20230804,100500,38836328,1564,1559,1564,1559,963
|
|
20230804,100400,37334986,1557,1557,1557,1557,2501
|
|
20230804,100300,33440929,1557,1557,1557,1557,0
|
|
20230804,100200,33440929,1557,1557,1557,1557,14
|
|
20230804,100100,33419131,1551,1551,1551,1551,1088
|
|
20230804,100000,31731643,1557,1557,1557,1557,0
|
|
20230804,095900,31731643,1557,1557,1557,1557,1
|
|
20230804,095800,31730086,1548,1551,1551,1548,708
|
|
20230804,095700,30632930,1557,1552,1557,1550,119
|
|
20230804,095600,30448373,1552,1555,1557,1552,36
|
|
20230804,095500,30392464,1557,1557,1557,1555,19
|
|
20230804,095400,30362895,1557,1557,1557,1552,906
|
|
20230804,095300,28955730,1559,1559,1559,1559,0
|
|
20230804,095200,28955730,1559,1559,1559,1559,1
|
|
20230804,095100,28954171,1559,1559,1559,1559,2
|
|
20230804,095000,28951053,1558,1558,1558,1558,714
|
|
20230804,094900,27838641,1563,1563,1563,1563,1
|
|
20230804,094800,27837078,1558,1558,1558,1558,6
|
|
20230804,094700,27827730,1554,1555,1555,1554,100
|
|
20230804,094600,27672298,1565,1555,1565,1555,895
|
|
20230804,094500,26280453,1564,1564,1564,1564,0
|
|
20230804,094400,26280453,1564,1564,1564,1564,0
|
|
20230804,094300,26280453,1564,1564,1564,1564,1100
|
|
20230804,094200,24560053,1564,1564,1564,1564,0
|
|
20230804,094100,24560053,1564,1559,1564,1559,4784
|
|
20230804,094000,17101747,1559,1558,1559,1558,27
|
|
20230804,093900,17059678,1557,1555,1557,1555,231
|
|
20230804,093800,16700293,1557,1558,1558,1557,23
|
|
20230804,093700,16664469,1558,1558,1558,1558,8
|
|
20230804,093600,16652005,1558,1558,1558,1558,5
|
|
20230804,093500,16644215,1559,1560,1560,1559,17
|
|
20230804,093400,16617709,1563,1563,1563,1563,1001
|
|
20230804,093300,15053146,1563,1563,1563,1563,4
|
|
20230804,093200,15046894,1563,1563,1563,1563,4
|
|
20230804,093100,15040642,1555,1564,1564,1555,142
|
|
20230804,093000,14819814,1566,1566,1566,1566,0
|
|
20230804,092900,14819814,1566,1566,1566,1566,0
|
|
20230804,092800,14819814,1566,1566,1566,1566,0
|
|
20230804,092700,14819814,1566,1566,1566,1566,1
|
|
20230804,092600,14818248,1566,1566,1566,1566,0
|
|
20230804,092500,14818248,1566,1566,1566,1566,30
|
|
20230804,092400,14771268,1566,1566,1566,1566,0
|
|
20230804,092300,14771268,1566,1555,1566,1555,150
|
|
20230804,092200,14537919,1555,1564,1564,1555,965
|
|
20230804,092100,13036238,1566,1566,1566,1566,0
|
|
20230804,092000,13036238,1566,1565,1566,1565,504
|
|
20230804,091900,12247369,1564,1564,1564,1564,100
|
|
20230804,091800,12090969,1564,1564,1564,1564,0
|
|
20230804,091700,12090969,1564,1562,1564,1562,112
|
|
20230804,091600,11915846,1563,1562,1563,1562,819
|
|
20230804,091500,10636567,1562,1562,1564,1562,360
|
|
20230804,091400,10074060,1562,1562,1562,1562,0
|
|
20230804,091300,10074060,1562,1562,1562,1562,1
|
|
20230804,091200,10072498,1552,1558,1561,1552,511
|
|
20230804,091100,9276105,1557,1554,1557,1554,255
|
|
20230804,091000,8879417,1554,1550,1554,1550,203
|
|
20230804,090900,8564445,1550,1545,1550,1544,84
|
|
20230804,090800,8434722,1545,1546,1546,1545,58
|
|
20230804,090700,8345105,1550,1550,1550,1550,1
|
|
20230804,090600,8343555,1543,1550,1551,1543,532
|
|
20230804,090500,7519163,1550,1550,1550,1550,0
|
|
20230804,090400,7519163,1550,1550,1550,1550,10
|
|
20230804,090300,7503663,1543,1544,1544,1543,900
|
|
20230804,090200,6114962,1543,1543,1543,1543,0
|
|
20230804,090100,6114962,1543,1551,1551,1543,2666
|
|
20230804,090000,2001308,1549,1549,1549,1549,1292
|