592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184900,129867373,1555,1555,1555,1555,2725
|
|
20230811,184800,129867373,1555,1555,1555,1555,0
|
|
20230811,184700,129867373,1555,1555,1555,1555,0
|
|
20230811,184600,129867373,1555,1555,1555,1555,0
|
|
20230811,184500,129867373,1555,1555,1555,1555,0
|
|
20230811,184400,129867373,1555,1555,1555,1555,0
|
|
20230811,184300,129867373,1555,1555,1555,1555,0
|
|
20230811,184200,129867373,1555,1555,1555,1555,0
|
|
20230811,184100,129867373,1555,1555,1555,1555,0
|
|
20230811,184000,129867373,1555,1555,1555,1555,0
|
|
20230811,183900,129867373,1555,1555,1555,1555,0
|
|
20230811,183800,129867373,1555,1555,1555,1555,0
|
|
20230811,183700,129867373,1555,1555,1555,1555,0
|
|
20230811,183600,129867373,1555,1555,1555,1555,0
|
|
20230811,183500,129867373,1555,1555,1555,1555,0
|
|
20230811,183400,129867373,1555,1555,1555,1555,0
|
|
20230811,183300,129867373,1555,1555,1555,1555,0
|
|
20230811,183200,129867373,1555,1555,1555,1555,0
|
|
20230811,183100,129867373,1555,1555,1555,1555,0
|
|
20230811,183000,129867373,1555,1555,1555,1555,0
|
|
20230811,182900,129867373,1555,1555,1555,1555,0
|
|
20230811,182800,129867373,1555,1555,1555,1555,0
|
|
20230811,182700,129867373,1555,1555,1555,1555,0
|
|
20230811,182600,129867373,1555,1555,1555,1555,0
|
|
20230811,182500,129867373,1555,1555,1555,1555,0
|
|
20230811,182400,129867373,1555,1555,1555,1555,0
|
|
20230811,182300,129867373,1555,1555,1555,1555,0
|
|
20230811,182200,129867373,1555,1555,1555,1555,0
|
|
20230811,182100,129867373,1555,1555,1555,1555,0
|
|
20230811,182000,129867373,1555,1555,1555,1555,0
|
|
20230811,181900,129867373,1555,1555,1555,1555,2725
|
|
20230811,181800,129867373,1555,1555,1555,1555,0
|
|
20230811,181700,129867373,1555,1555,1555,1555,0
|
|
20230811,181600,129867373,1555,1555,1555,1555,0
|
|
20230811,181500,129867373,1555,1555,1555,1555,0
|
|
20230811,181400,129867373,1555,1555,1555,1555,0
|
|
20230811,181300,129867373,1555,1555,1555,1555,0
|
|
20230811,181200,129867373,1555,1555,1555,1555,0
|
|
20230811,181100,129867373,1555,1555,1555,1555,0
|
|
20230811,181000,129867373,1555,1555,1555,1555,0
|
|
20230811,180900,129867373,1555,1555,1555,1555,0
|
|
20230811,180800,129867373,1555,1555,1555,1555,0
|
|
20230811,180700,129867373,1555,1555,1555,1555,0
|
|
20230811,180600,129867373,1555,1555,1555,1555,0
|
|
20230811,180500,129867373,1555,1555,1555,1555,0
|
|
20230811,180400,129867373,1555,1555,1555,1555,0
|
|
20230811,180300,129867373,1555,1555,1555,1555,0
|
|
20230811,180200,129867373,1555,1555,1555,1555,0
|
|
20230811,180100,129867373,1555,1555,1555,1555,0
|
|
20230811,180000,129867373,1555,1555,1555,1555,0
|
|
20230811,175900,129867373,1555,1555,1555,1555,0
|
|
20230811,175800,129867373,1555,1555,1555,1555,0
|
|
20230811,175700,129867373,1555,1555,1555,1555,0
|
|
20230811,175600,129867373,1555,1555,1555,1555,0
|
|
20230811,175500,129867373,1555,1555,1555,1555,0
|
|
20230811,175400,129867373,1555,1555,1555,1555,0
|
|
20230811,175300,129867373,1555,1555,1555,1555,0
|
|
20230811,175200,129867373,1555,1555,1555,1555,0
|
|
20230811,175100,129867373,1555,1555,1555,1555,0
|
|
20230811,175000,129867373,1555,1555,1555,1555,0
|
|
20230811,174900,129867373,1555,1555,1555,1555,2725
|
|
20230811,174800,129867373,1555,1555,1555,1555,0
|
|
20230811,174700,129867373,1555,1555,1555,1555,0
|
|
20230811,174600,129867373,1555,1555,1555,1555,0
|
|
20230811,174500,129867373,1555,1555,1555,1555,0
|
|
20230811,174400,129867373,1555,1555,1555,1555,0
|
|
20230811,174300,129867373,1555,1555,1555,1555,0
|
|
20230811,174200,129867373,1555,1555,1555,1555,0
|
|
20230811,174100,129867373,1555,1555,1555,1555,0
|
|
20230811,174000,129867373,1555,1555,1555,1555,0
|
|
20230811,173900,129867373,1555,1555,1555,1555,0
|
|
20230811,173800,129867373,1555,1555,1555,1555,0
|
|
20230811,173700,129867373,1555,1555,1555,1555,0
|
|
20230811,173600,129867373,1555,1555,1555,1555,0
|
|
20230811,173500,129867373,1555,1555,1555,1555,0
|
|
20230811,173400,129867373,1555,1555,1555,1555,0
|
|
20230811,173300,129867373,1555,1555,1555,1555,0
|
|
20230811,173200,129867373,1555,1555,1555,1555,0
|
|
20230811,173100,129867373,1555,1555,1555,1555,0
|
|
20230811,173000,129867373,1555,1555,1555,1555,0
|
|
20230811,172900,129867373,1555,1555,1555,1555,0
|
|
20230811,172800,129867373,1555,1555,1555,1555,0
|
|
20230811,172700,129867373,1555,1555,1555,1555,0
|
|
20230811,172600,129867373,1555,1555,1555,1555,0
|
|
20230811,172500,129867373,1555,1555,1555,1555,0
|
|
20230811,172400,129867373,1555,1555,1555,1555,0
|
|
20230811,172300,129867373,1555,1555,1555,1555,0
|
|
20230811,172200,129867373,1555,1555,1555,1555,0
|
|
20230811,172100,129867373,1555,1555,1555,1555,0
|
|
20230811,172000,129867373,1555,1555,1555,1555,0
|
|
20230811,171900,129867373,1555,1555,1555,1555,2725
|
|
20230811,171800,129867373,1555,1555,1555,1555,0
|
|
20230811,171700,129867373,1555,1555,1555,1555,0
|
|
20230811,171600,129867373,1555,1555,1555,1555,0
|
|
20230811,171500,129867373,1555,1555,1555,1555,0
|
|
20230811,171400,129867373,1555,1555,1555,1555,0
|
|
20230811,171300,129867373,1555,1555,1555,1555,0
|
|
20230811,171200,129867373,1555,1555,1555,1555,0
|
|
20230811,171100,129867373,1555,1555,1555,1555,0
|
|
20230811,171000,129867373,1555,1555,1555,1555,0
|
|
20230811,170900,129867373,1555,1555,1555,1555,0
|
|
20230811,170800,129867373,1555,1555,1555,1555,0
|
|
20230811,170700,129867373,1555,1555,1555,1555,0
|
|
20230811,170600,129867373,1555,1555,1555,1555,0
|
|
20230811,170500,129867373,1555,1555,1555,1555,0
|
|
20230811,170400,129867373,1555,1555,1555,1555,0
|
|
20230811,170300,129867373,1555,1555,1555,1555,0
|
|
20230811,170200,129867373,1555,1555,1555,1555,0
|
|
20230811,170100,129867373,1555,1555,1555,1555,0
|
|
20230811,170000,129867373,1555,1555,1555,1555,0
|
|
20230811,165900,129867373,1555,1555,1555,1555,0
|
|
20230811,165800,129867373,1555,1555,1555,1555,0
|
|
20230811,165700,129867373,1555,1555,1555,1555,0
|
|
20230811,165600,129867373,1555,1555,1555,1555,0
|
|
20230811,165500,129867373,1555,1555,1555,1555,0
|
|
20230811,165400,129867373,1555,1555,1555,1555,0
|
|
20230811,165300,129867373,1555,1555,1555,1555,0
|
|
20230811,165200,129867373,1555,1555,1555,1555,0
|
|
20230811,165100,129867373,1555,1555,1555,1555,0
|
|
20230811,165000,129867373,1555,1555,1555,1555,0
|
|
20230811,164900,129867373,1555,1555,1555,1555,2725
|
|
20230811,164800,129867373,1555,1555,1555,1555,0
|
|
20230811,164700,129867373,1555,1555,1555,1555,0
|
|
20230811,164600,129867373,1555,1555,1555,1555,0
|
|
20230811,164500,129867373,1555,1555,1555,1555,0
|
|
20230811,164400,129867373,1555,1555,1555,1555,0
|
|
20230811,164300,129867373,1555,1555,1555,1555,0
|
|
20230811,164200,129867373,1555,1555,1555,1555,0
|
|
20230811,164100,129867373,1555,1555,1555,1555,0
|
|
20230811,164000,129867373,1555,1555,1555,1555,0
|
|
20230811,163900,129867373,1555,1555,1555,1555,0
|
|
20230811,163800,129867373,1555,1555,1555,1555,0
|
|
20230811,163700,129867373,1555,1555,1555,1555,0
|
|
20230811,163600,129867373,1555,1555,1555,1555,0
|
|
20230811,163500,129867373,1555,1555,1555,1555,0
|
|
20230811,163400,129867373,1555,1555,1555,1555,0
|
|
20230811,163300,129867373,1555,1555,1555,1555,0
|
|
20230811,163200,129867373,1555,1555,1555,1555,0
|
|
20230811,163100,129867373,1555,1555,1555,1555,0
|
|
20230811,163000,129867373,1555,1555,1555,1555,0
|
|
20230811,162900,129867373,1555,1555,1555,1555,0
|
|
20230811,162800,129867373,1555,1555,1555,1555,0
|
|
20230811,162700,129867373,1555,1555,1555,1555,0
|
|
20230811,162600,129867373,1555,1555,1555,1555,0
|
|
20230811,162500,129867373,1555,1555,1555,1555,0
|
|
20230811,162400,129867373,1555,1555,1555,1555,0
|
|
20230811,162300,129867373,1555,1555,1555,1555,0
|
|
20230811,162200,129867373,1555,1555,1555,1555,0
|
|
20230811,162100,129867373,1555,1555,1555,1555,0
|
|
20230811,162000,129867373,1555,1555,1555,1555,0
|
|
20230811,161900,129867373,1555,1555,1555,1555,2725
|
|
20230811,161800,129867373,1555,1555,1555,1555,0
|
|
20230811,161700,129867373,1555,1555,1555,1555,0
|
|
20230811,161600,129867373,1555,1555,1555,1555,0
|
|
20230811,161500,129867373,1555,1555,1555,1555,0
|
|
20230811,161400,129867373,1555,1555,1555,1555,0
|
|
20230811,161300,129867373,1555,1555,1555,1555,0
|
|
20230811,161200,129867373,1555,1555,1555,1555,0
|
|
20230811,161100,129867373,1555,1555,1555,1555,0
|
|
20230811,161000,129867373,1555,1555,1555,1555,0
|
|
20230811,160900,129867373,1555,1555,1555,1555,0
|
|
20230811,160800,129867373,1555,1555,1555,1555,0
|
|
20230811,160700,129867373,1555,1555,1555,1555,0
|
|
20230811,160600,129867373,1555,1555,1555,1555,0
|
|
20230811,160500,129867373,1555,1555,1555,1555,0
|
|
20230811,160400,129867373,1555,1555,1555,1555,0
|
|
20230811,160300,129867373,1555,1555,1555,1555,0
|
|
20230811,160200,129867373,1555,1555,1555,1555,0
|
|
20230811,160100,129867373,1555,1555,1555,1555,0
|
|
20230811,160000,129867373,1555,1555,1555,1555,0
|
|
20230811,155900,129867373,1555,1555,1555,1555,0
|
|
20230811,155800,129867373,1555,1555,1555,1555,0
|
|
20230811,155700,129867373,1555,1555,1555,1555,0
|
|
20230811,155600,129867373,1555,1555,1555,1555,0
|
|
20230811,155500,129867373,1555,1555,1555,1555,0
|
|
20230811,155400,129867373,1555,1555,1555,1555,0
|
|
20230811,155300,129867373,1555,1555,1555,1555,0
|
|
20230811,155200,129867373,1555,1555,1555,1555,0
|
|
20230811,155100,129867373,1555,1555,1555,1555,0
|
|
20230811,155000,129867373,1555,1555,1555,1555,0
|
|
20230811,154900,129867373,1555,1555,1555,1555,2725
|
|
20230811,154800,129867373,1555,1555,1555,1555,0
|
|
20230811,154700,129867373,1555,1555,1555,1555,0
|
|
20230811,154600,129867373,1555,1555,1555,1555,0
|
|
20230811,154500,129867373,1555,1555,1555,1555,0
|
|
20230811,154400,129867373,1555,1555,1555,1555,0
|
|
20230811,154300,129867373,1555,1555,1555,1555,0
|
|
20230811,154200,129867373,1555,1555,1555,1555,0
|
|
20230811,154100,129867373,1555,1555,1555,1555,0
|
|
20230811,154000,129867373,1555,1555,1555,1555,0
|
|
20230811,153900,129867373,1555,1555,1555,1555,0
|
|
20230811,153800,129867373,1555,1555,1555,1555,0
|
|
20230811,153700,129867373,1555,1555,1555,1555,0
|
|
20230811,153600,129867373,1555,1555,1555,1555,0
|
|
20230811,153500,129867373,1555,1555,1555,1555,0
|
|
20230811,153400,129867373,1555,1555,1555,1555,0
|
|
20230811,153300,129867373,1555,1555,1555,1555,0
|
|
20230811,153200,129867373,1555,1555,1555,1555,0
|
|
20230811,153100,129867373,1555,1555,1555,1555,0
|
|
20230811,153000,129867373,1555,1555,1555,1555,2725
|
|
20230811,152900,125629998,1545,1545,1545,1545,0
|
|
20230811,152800,125629998,1545,1545,1545,1545,0
|
|
20230811,152700,125629998,1545,1545,1545,1545,0
|
|
20230811,152600,125629998,1545,1545,1545,1545,0
|
|
20230811,152500,125629998,1545,1545,1545,1545,0
|
|
20230811,152400,125629998,1545,1545,1545,1545,0
|
|
20230811,152300,125629998,1545,1545,1545,1545,0
|
|
20230811,152200,125629998,1545,1545,1545,1545,0
|
|
20230811,152100,125629998,1545,1545,1545,1545,0
|
|
20230811,152000,125629998,1545,1545,1545,1545,0
|
|
20230811,151900,125629998,1545,1545,1545,1545,0
|
|
20230811,151800,125629998,1545,1545,1545,1545,3
|
|
20230811,151700,125625363,1542,1542,1542,1542,137
|
|
20230811,151600,125414109,1542,1542,1542,1542,3
|
|
20230811,151500,125409483,1542,1542,1542,1542,833
|
|
20230811,151400,124124997,1543,1543,1543,1543,0
|
|
20230811,151300,124124997,1543,1543,1543,1543,0
|
|
20230811,151200,124124997,1543,1543,1543,1543,0
|
|
20230811,151100,124124997,1543,1543,1543,1543,0
|
|
20230811,151000,124124997,1543,1543,1543,1543,0
|
|
20230811,150900,124124997,1543,1543,1543,1543,0
|
|
20230811,150800,124124997,1543,1543,1543,1543,5
|
|
20230811,150700,124117282,1543,1543,1543,1543,3
|
|
20230811,150600,124112653,1543,1543,1543,1543,400
|
|
20230811,150500,123495453,1545,1545,1545,1545,0
|
|
20230811,150400,123495453,1545,1545,1545,1545,2
|
|
20230811,150300,123492363,1545,1545,1545,1545,90
|
|
20230811,150200,123353313,1545,1545,1545,1545,200
|
|
20230811,150100,123044313,1545,1545,1545,1545,3
|
|
20230811,150000,123039678,1544,1544,1544,1544,0
|
|
20230811,145900,123039678,1544,1544,1544,1544,0
|
|
20230811,145800,123039678,1544,1544,1544,1544,0
|
|
20230811,145700,123039678,1544,1544,1544,1544,1118
|
|
20230811,145600,121313486,1544,1544,1544,1544,212
|
|
20230811,145500,120986158,1546,1546,1546,1546,35
|
|
20230811,145400,120932048,1546,1546,1546,1546,0
|
|
20230811,145300,120932048,1546,1546,1546,1546,5
|
|
20230811,145200,120924318,1546,1546,1546,1546,0
|
|
20230811,145100,120924318,1546,1546,1546,1546,0
|
|
20230811,145000,120924318,1546,1546,1546,1546,0
|
|
20230811,144900,120924318,1546,1546,1546,1546,1
|
|
20230811,144800,120922772,1545,1545,1545,1545,0
|
|
20230811,144700,120922772,1545,1545,1545,1545,0
|
|
20230811,144600,120922772,1545,1545,1545,1545,73
|
|
20230811,144500,120809987,1545,1544,1545,1544,50
|
|
20230811,144400,120732767,1545,1545,1545,1545,0
|
|
20230811,144300,120732767,1545,1545,1545,1545,0
|
|
20230811,144200,120732767,1545,1545,1545,1545,0
|
|
20230811,144100,120732767,1545,1545,1545,1545,0
|
|
20230811,144000,120732767,1545,1545,1545,1545,1285
|
|
20230811,143900,118747442,1545,1545,1545,1545,5185
|
|
20230811,143800,110736617,1545,1545,1545,1545,1019
|
|
20230811,143700,109162262,1545,1542,1545,1542,1176
|
|
20230811,143600,107345852,1542,1542,1542,1542,0
|
|
20230811,143500,107345852,1542,1542,1542,1542,1
|
|
20230811,143400,107344310,1546,1546,1546,1546,1
|
|
20230811,143300,107342764,1541,1541,1541,1541,0
|
|
20230811,143200,107342764,1541,1541,1541,1541,0
|
|
20230811,143100,107342764,1541,1541,1541,1541,0
|
|
20230811,143000,107342764,1541,1541,1541,1541,3965
|
|
20230811,142900,101232699,1542,1546,1546,1542,3429
|
|
20230811,142800,95936590,1546,1546,1546,1546,1
|
|
20230811,142700,95935044,1548,1548,1548,1548,5
|
|
20230811,142600,95927304,1548,1548,1548,1548,0
|
|
20230811,142500,95927304,1548,1548,1548,1548,0
|
|
20230811,142400,95927304,1548,1548,1548,1548,0
|
|
20230811,142300,95927304,1548,1548,1548,1548,0
|
|
20230811,142200,95927304,1548,1548,1548,1548,0
|
|
20230811,142100,95927304,1548,1548,1548,1548,656
|
|
20230811,142000,94911816,1548,1545,1548,1545,624
|
|
20230811,141900,93946236,1546,1548,1548,1546,31
|
|
20230811,141800,93898250,1548,1548,1548,1548,0
|
|
20230811,141700,93898250,1548,1548,1548,1548,9
|
|
20230811,141600,93884318,1548,1545,1548,1545,73
|
|
20230811,141500,93771521,1545,1545,1545,1545,1001
|
|
20230811,141400,92224976,1545,1545,1545,1545,0
|
|
20230811,141300,92224976,1545,1549,1549,1545,243
|
|
20230811,141200,91848637,1549,1549,1549,1549,201
|
|
20230811,141100,91537288,1549,1550,1550,1549,46
|
|
20230811,141000,91466002,1546,1546,1546,1546,972
|
|
20230811,140900,89963290,1546,1546,1546,1546,1
|
|
20230811,140800,89961744,1545,1545,1545,1545,100
|
|
20230811,140700,89807244,1546,1546,1546,1546,0
|
|
20230811,140600,89807244,1546,1546,1546,1546,3
|
|
20230811,140500,89802606,1546,1546,1546,1546,3
|
|
20230811,140400,89797968,1545,1545,1545,1545,0
|
|
20230811,140300,89797968,1545,1546,1546,1545,23
|
|
20230811,140200,89762431,1546,1546,1546,1546,0
|
|
20230811,140100,89762431,1546,1546,1546,1546,0
|
|
20230811,140000,89762431,1546,1546,1546,1546,0
|
|
20230811,135900,89762431,1546,1546,1546,1546,0
|
|
20230811,135800,89762431,1546,1546,1546,1546,2
|
|
20230811,135700,89759339,1546,1546,1546,1546,0
|
|
20230811,135600,89759339,1546,1545,1546,1545,11
|
|
20230811,135500,89742336,1546,1546,1546,1546,0
|
|
20230811,135400,89742336,1546,1546,1546,1546,100
|
|
20230811,135300,89587736,1546,1546,1546,1546,0
|
|
20230811,135200,89587736,1546,1546,1546,1546,10
|
|
20230811,135100,89572276,1546,1546,1546,1546,0
|
|
20230811,135000,89572276,1546,1546,1546,1546,0
|
|
20230811,134900,89572276,1546,1546,1546,1546,50
|
|
20230811,134800,89494976,1546,1546,1546,1546,0
|
|
20230811,134700,89494976,1546,1546,1546,1546,4
|
|
20230811,134600,89488792,1546,1546,1546,1546,0
|
|
20230811,134500,89488792,1546,1546,1546,1546,0
|
|
20230811,134400,89488792,1546,1546,1546,1546,5
|
|
20230811,134300,89481062,1546,1546,1546,1546,26
|
|
20230811,134200,89440866,1546,1546,1546,1546,5
|
|
20230811,134100,89433136,1545,1546,1546,1545,2263
|
|
20230811,134000,85936486,1545,1545,1545,1545,0
|
|
20230811,133900,85936486,1545,1545,1545,1545,0
|
|
20230811,133800,85936486,1545,1545,1545,1545,0
|
|
20230811,133700,85936486,1545,1545,1545,1545,0
|
|
20230811,133600,85936486,1545,1545,1545,1545,0
|
|
20230811,133500,85936486,1545,1545,1545,1545,0
|
|
20230811,133400,85936486,1545,1547,1547,1545,600
|
|
20230811,133300,85009480,1548,1548,1548,1548,0
|
|
20230811,133200,85009480,1548,1548,1548,1548,0
|
|
20230811,133100,85009480,1548,1548,1548,1548,0
|
|
20230811,133000,85009480,1548,1549,1549,1548,69
|
|
20230811,132900,84902649,1549,1549,1549,1549,0
|
|
20230811,132800,84902649,1549,1549,1549,1549,0
|
|
20230811,132700,84902649,1549,1549,1549,1549,35
|
|
20230811,132600,84848434,1550,1550,1550,1550,0
|
|
20230811,132500,84848434,1550,1550,1550,1550,0
|
|
20230811,132400,84848434,1550,1550,1550,1550,0
|
|
20230811,132300,84848434,1550,1550,1550,1550,0
|
|
20230811,132200,84848434,1550,1550,1550,1550,0
|
|
20230811,132100,84848434,1550,1550,1550,1550,0
|
|
20230811,132000,84848434,1550,1550,1550,1550,0
|
|
20230811,131900,84848434,1550,1550,1550,1550,0
|
|
20230811,131800,84848434,1550,1550,1550,1550,0
|
|
20230811,131700,84848434,1550,1550,1550,1550,0
|
|
20230811,131600,84848434,1550,1550,1550,1550,0
|
|
20230811,131500,84848434,1550,1550,1550,1550,0
|
|
20230811,131400,84848434,1550,1550,1550,1550,0
|
|
20230811,131300,84848434,1550,1551,1551,1550,1478
|
|
20230811,131200,82557465,1553,1553,1553,1553,1
|
|
20230811,131100,82555912,1551,1551,1551,1551,0
|
|
20230811,131000,82555912,1551,1552,1552,1551,700
|
|
20230811,130900,81470138,1552,1552,1552,1552,0
|
|
20230811,130800,81470138,1552,1552,1552,1552,0
|
|
20230811,130700,81470138,1552,1552,1552,1552,83
|
|
20230811,130600,81341322,1552,1557,1557,1552,100
|
|
20230811,130500,81185784,1558,1558,1558,1558,0
|
|
20230811,130400,81185784,1558,1558,1558,1558,8
|
|
20230811,130300,81173320,1558,1558,1558,1558,0
|
|
20230811,130200,81173320,1558,1558,1558,1558,0
|
|
20230811,130100,81173320,1558,1558,1558,1558,0
|
|
20230811,130000,81173320,1558,1558,1558,1558,0
|
|
20230811,125900,81173320,1558,1558,1558,1558,40
|
|
20230811,125800,81111000,1558,1558,1558,1558,40
|
|
20230811,125700,81048680,1558,1558,1558,1558,7
|
|
20230811,125600,81037774,1558,1558,1558,1558,0
|
|
20230811,125500,81037774,1558,1558,1558,1558,0
|
|
20230811,125400,81037774,1558,1558,1558,1558,0
|
|
20230811,125300,81037774,1558,1558,1558,1558,22
|
|
20230811,125200,81003498,1558,1558,1558,1558,0
|
|
20230811,125100,81003498,1558,1558,1558,1558,0
|
|
20230811,125000,81003498,1558,1558,1558,1558,0
|
|
20230811,124900,81003498,1558,1558,1558,1558,1
|
|
20230811,124800,81001940,1559,1559,1559,1559,10
|
|
20230811,124700,80986350,1558,1558,1558,1558,0
|
|
20230811,124600,80986350,1558,1558,1558,1558,1
|
|
20230811,124500,80984792,1559,1559,1559,1559,0
|
|
20230811,124400,80984792,1559,1559,1559,1559,0
|
|
20230811,124300,80984792,1559,1559,1559,1559,0
|
|
20230811,124200,80984792,1559,1559,1559,1559,0
|
|
20230811,124100,80984792,1559,1559,1559,1559,4
|
|
20230811,124000,80978556,1558,1558,1558,1558,0
|
|
20230811,123900,80978556,1558,1558,1558,1558,0
|
|
20230811,123800,80978556,1558,1558,1558,1558,20
|
|
20230811,123700,80947396,1558,1558,1558,1558,0
|
|
20230811,123600,80947396,1558,1558,1558,1558,323
|
|
20230811,123500,80444162,1559,1559,1559,1559,0
|
|
20230811,123400,80444162,1559,1559,1559,1559,0
|
|
20230811,123300,80444162,1559,1559,1559,1559,16
|
|
20230811,123200,80419218,1556,1556,1556,1556,200
|
|
20230811,123100,80108018,1559,1559,1559,1559,0
|
|
20230811,123000,80108018,1559,1559,1559,1559,0
|
|
20230811,122900,80108018,1559,1556,1559,1556,200
|
|
20230811,122800,79796797,1556,1556,1556,1556,0
|
|
20230811,122700,79796797,1556,1556,1556,1556,0
|
|
20230811,122600,79796797,1556,1556,1556,1556,7
|
|
20230811,122500,79785905,1556,1556,1556,1556,0
|
|
20230811,122400,79785905,1556,1556,1556,1556,0
|
|
20230811,122300,79785905,1556,1556,1556,1556,0
|
|
20230811,122200,79785905,1556,1555,1556,1555,586
|
|
20230811,122100,78874674,1555,1555,1555,1555,411
|
|
20230811,122000,78235569,1555,1555,1555,1555,0
|
|
20230811,121900,78235569,1555,1555,1555,1555,0
|
|
20230811,121800,78235569,1555,1555,1555,1555,2
|
|
20230811,121700,78232459,1555,1555,1555,1555,5
|
|
20230811,121600,78224684,1555,1555,1555,1555,385
|
|
20230811,121500,77626009,1555,1555,1555,1555,0
|
|
20230811,121400,77626009,1555,1555,1555,1555,0
|
|
20230811,121300,77626009,1555,1555,1555,1555,0
|
|
20230811,121200,77626009,1555,1555,1555,1555,0
|
|
20230811,121100,77626009,1555,1555,1555,1555,4
|
|
20230811,121000,77619789,1552,1552,1552,1552,0
|
|
20230811,120900,77619789,1552,1552,1552,1552,0
|
|
20230811,120800,77619789,1552,1552,1552,1552,0
|
|
20230811,120700,77619789,1552,1552,1552,1552,10
|
|
20230811,120600,77604269,1550,1550,1550,1550,0
|
|
20230811,120500,77604269,1550,1550,1550,1550,0
|
|
20230811,120400,77604269,1550,1550,1550,1550,0
|
|
20230811,120300,77604269,1550,1550,1550,1550,0
|
|
20230811,120200,77604269,1550,1550,1550,1550,0
|
|
20230811,120100,77604269,1550,1550,1550,1550,0
|
|
20230811,120000,77604269,1550,1550,1550,1550,0
|
|
20230811,115900,77604269,1550,1550,1550,1550,18
|
|
20230811,115800,77576369,1550,1550,1550,1550,0
|
|
20230811,115700,77576369,1550,1550,1550,1550,0
|
|
20230811,115600,77576369,1550,1550,1550,1550,0
|
|
20230811,115500,77576369,1550,1550,1550,1550,0
|
|
20230811,115400,77576369,1550,1550,1550,1550,0
|
|
20230811,115300,77576369,1550,1550,1550,1550,0
|
|
20230811,115200,77576369,1550,1550,1550,1550,0
|
|
20230811,115100,77576369,1550,1553,1553,1550,285
|
|
20230811,115000,77134490,1556,1556,1556,1556,0
|
|
20230811,114900,77134490,1556,1556,1556,1556,0
|
|
20230811,114800,77134490,1556,1556,1556,1556,0
|
|
20230811,114700,77134490,1556,1556,1556,1556,0
|
|
20230811,114600,77134490,1556,1556,1556,1556,0
|
|
20230811,114500,77134490,1556,1556,1556,1556,61
|
|
20230811,114400,77039574,1556,1556,1556,1556,0
|
|
20230811,114300,77039574,1556,1556,1556,1556,0
|
|
20230811,114200,77039574,1556,1556,1556,1556,0
|
|
20230811,114100,77039574,1556,1556,1556,1556,100
|
|
20230811,114000,76883974,1556,1556,1556,1556,20
|
|
20230811,113900,76852854,1556,1556,1556,1556,0
|
|
20230811,113800,76852854,1556,1556,1556,1556,24
|
|
20230811,113700,76815510,1557,1557,1557,1557,14
|
|
20230811,113600,76793712,1558,1558,1558,1558,0
|
|
20230811,113500,76793712,1558,1558,1558,1558,20
|
|
20230811,113400,76762552,1558,1558,1558,1558,0
|
|
20230811,113300,76762552,1558,1558,1558,1558,0
|
|
20230811,113200,76762552,1558,1558,1558,1558,0
|
|
20230811,113100,76762552,1558,1558,1558,1558,0
|
|
20230811,113000,76762552,1558,1558,1558,1558,0
|
|
20230811,112900,76762552,1558,1558,1558,1558,1677
|
|
20230811,112800,74149786,1558,1558,1558,1558,167
|
|
20230811,112700,73889600,1558,1558,1558,1558,11
|
|
20230811,112600,73872462,1558,1558,1558,1558,3
|
|
20230811,112500,73867788,1558,1558,1558,1558,350
|
|
20230811,112400,73322488,1557,1556,1557,1556,439
|
|
20230811,112300,72639063,1556,1556,1556,1556,0
|
|
20230811,112200,72639063,1556,1556,1556,1556,2
|
|
20230811,112100,72635951,1553,1553,1553,1553,0
|
|
20230811,112000,72635951,1553,1553,1553,1553,0
|
|
20230811,111900,72635951,1553,1553,1553,1553,0
|
|
20230811,111800,72635951,1553,1553,1553,1553,0
|
|
20230811,111700,72635951,1553,1553,1553,1553,0
|
|
20230811,111600,72635951,1553,1553,1553,1553,0
|
|
20230811,111500,72635951,1553,1553,1553,1553,0
|
|
20230811,111400,72635951,1553,1553,1553,1553,0
|
|
20230811,111300,72635951,1553,1557,1557,1553,2033
|
|
20230811,111200,69478265,1558,1558,1558,1558,0
|
|
20230811,111100,69478265,1558,1558,1558,1558,16
|
|
20230811,111000,69453337,1558,1558,1558,1558,10
|
|
20230811,110900,69437757,1558,1558,1558,1558,1
|
|
20230811,110800,69436199,1558,1558,1558,1558,0
|
|
20230811,110700,69436199,1558,1558,1558,1558,0
|
|
20230811,110600,69436199,1558,1558,1558,1558,0
|
|
20230811,110500,69436199,1558,1558,1558,1558,0
|
|
20230811,110400,69436199,1558,1558,1558,1558,10
|
|
20230811,110300,69420619,1557,1557,1557,1557,0
|
|
20230811,110200,69420619,1557,1557,1557,1557,0
|
|
20230811,110100,69420619,1557,1556,1557,1556,1102
|
|
20230811,110000,67705805,1552,1554,1554,1552,1193
|
|
20230811,105900,65853883,1552,1552,1552,1552,0
|
|
20230811,105800,65853883,1552,1552,1552,1552,0
|
|
20230811,105700,65853883,1552,1552,1552,1552,194
|
|
20230811,105600,65552795,1552,1551,1552,1551,741
|
|
20230811,105500,64402804,1552,1552,1552,1552,0
|
|
20230811,105400,64402804,1552,1552,1552,1552,131
|
|
20230811,105300,64199492,1552,1553,1553,1551,459
|
|
20230811,105200,63487274,1552,1555,1555,1552,453
|
|
20230811,105100,62782928,1555,1555,1555,1555,1
|
|
20230811,105000,62781373,1557,1557,1557,1557,5
|
|
20230811,104900,62773588,1557,1557,1557,1557,5
|
|
20230811,104800,62765803,1557,1557,1557,1557,4
|
|
20230811,104700,62759575,1558,1558,1558,1558,0
|
|
20230811,104600,62759575,1558,1558,1558,1558,0
|
|
20230811,104500,62759575,1558,1557,1558,1557,3
|
|
20230811,104400,62754902,1558,1558,1558,1558,48
|
|
20230811,104300,62680118,1560,1560,1560,1560,0
|
|
20230811,104200,62680118,1560,1560,1560,1560,0
|
|
20230811,104100,62680118,1560,1560,1560,1560,0
|
|
20230811,104000,62680118,1560,1560,1560,1560,0
|
|
20230811,103900,62680118,1560,1560,1560,1560,0
|
|
20230811,103800,62680118,1560,1560,1560,1560,0
|
|
20230811,103700,62680118,1560,1560,1560,1560,0
|
|
20230811,103600,62680118,1560,1560,1560,1560,30
|
|
20230811,103500,62633318,1560,1560,1560,1560,0
|
|
20230811,103400,62633318,1560,1560,1560,1560,2
|
|
20230811,103300,62630198,1560,1561,1561,1560,391
|
|
20230811,103200,62019947,1563,1563,1563,1563,0
|
|
20230811,103100,62019947,1563,1563,1563,1563,1
|
|
20230811,103000,62018384,1564,1564,1564,1564,0
|
|
20230811,102900,62018384,1564,1563,1564,1563,605
|
|
20230811,102800,61072764,1563,1563,1563,1563,0
|
|
20230811,102700,61072764,1563,1562,1563,1562,216
|
|
20230811,102600,60735365,1562,1562,1562,1562,72
|
|
20230811,102500,60622901,1562,1562,1562,1562,618
|
|
20230811,102400,59657585,1563,1563,1563,1563,0
|
|
20230811,102300,59657585,1563,1563,1563,1563,0
|
|
20230811,102200,59657585,1563,1563,1563,1561,95
|
|
20230811,102100,59509132,1563,1563,1563,1563,4
|
|
20230811,102000,59502880,1563,1563,1563,1563,3
|
|
20230811,101900,59498191,1564,1564,1564,1564,4
|
|
20230811,101800,59491935,1563,1563,1563,1563,1
|
|
20230811,101700,59490372,1563,1563,1563,1563,782
|
|
20230811,101600,58268106,1563,1563,1563,1563,1
|
|
20230811,101500,58266543,1563,1563,1563,1563,0
|
|
20230811,101400,58266543,1563,1563,1563,1563,200
|
|
20230811,101300,57953943,1561,1561,1561,1561,0
|
|
20230811,101200,57953943,1561,1561,1561,1561,0
|
|
20230811,101100,57953943,1561,1561,1561,1561,0
|
|
20230811,101000,57953943,1561,1561,1561,1561,0
|
|
20230811,100900,57953943,1561,1564,1564,1561,103
|
|
20230811,100800,57793151,1564,1564,1564,1564,0
|
|
20230811,100700,57793151,1564,1562,1564,1562,114
|
|
20230811,100600,57614857,1562,1562,1562,1562,1350
|
|
20230811,100500,55506157,1562,1562,1562,1562,0
|
|
20230811,100400,55506157,1562,1559,1563,1559,6573
|
|
20230811,100300,45248371,1558,1555,1558,1555,10883
|
|
20230811,100200,28317837,1555,1555,1555,1555,0
|
|
20230811,100100,28317837,1555,1555,1555,1555,0
|
|
20230811,100000,28317837,1555,1555,1555,1555,0
|
|
20230811,095900,28317837,1555,1555,1555,1555,0
|
|
20230811,095800,28317837,1555,1555,1555,1555,0
|
|
20230811,095700,28317837,1555,1555,1555,1555,30
|
|
20230811,095600,28271187,1555,1555,1555,1555,4
|
|
20230811,095500,28264967,1551,1551,1551,1551,0
|
|
20230811,095400,28264967,1551,1555,1555,1551,12
|
|
20230811,095300,28246315,1555,1555,1555,1555,1500
|
|
20230811,095200,25913815,1555,1555,1555,1555,0
|
|
20230811,095100,25913815,1555,1555,1555,1555,0
|
|
20230811,095000,25913815,1555,1555,1555,1555,0
|
|
20230811,094900,25913815,1555,1555,1555,1555,3
|
|
20230811,094800,25909150,1555,1551,1555,1550,202
|
|
20230811,094700,25595987,1550,1551,1551,1550,200
|
|
20230811,094600,25285913,1550,1550,1550,1550,1011
|
|
20230811,094500,23718863,1554,1554,1554,1554,138
|
|
20230811,094400,23504411,1554,1554,1554,1554,0
|
|
20230811,094300,23504411,1554,1554,1554,1554,0
|
|
20230811,094200,23504411,1554,1554,1554,1554,60
|
|
20230811,094100,23411171,1555,1555,1555,1555,0
|
|
20230811,094000,23411171,1555,1555,1555,1555,0
|
|
20230811,093900,23411171,1555,1554,1555,1554,14
|
|
20230811,093800,23389413,1554,1553,1555,1553,2010
|
|
20230811,093700,20263876,1553,1553,1553,1553,1
|
|
20230811,093600,20262323,1549,1549,1549,1549,0
|
|
20230811,093500,20262323,1549,1549,1549,1549,0
|
|
20230811,093400,20262323,1549,1552,1555,1549,452
|
|
20230811,093300,19560797,1552,1552,1552,1552,0
|
|
20230811,093200,19560797,1552,1552,1552,1552,4
|
|
20230811,093100,19554589,1552,1549,1552,1549,2
|
|
20230811,093000,19551488,1549,1549,1549,1549,29
|
|
20230811,092900,19506567,1552,1552,1552,1552,20
|
|
20230811,092800,19475527,1552,1552,1552,1552,30
|
|
20230811,092700,19428967,1552,1552,1552,1552,5
|
|
20230811,092600,19421207,1553,1553,1553,1553,5
|
|
20230811,092500,19413442,1553,1553,1553,1553,0
|
|
20230811,092400,19413442,1553,1553,1553,1553,1558
|
|
20230811,092300,16993868,1553,1553,1553,1553,0
|
|
20230811,092200,16993868,1553,1553,1553,1552,14
|
|
20230811,092100,16972127,1553,1553,1553,1553,10
|
|
20230811,092000,16956597,1553,1553,1553,1553,10
|
|
20230811,091900,16941067,1555,1555,1555,1555,0
|
|
20230811,091800,16941067,1555,1553,1555,1552,117
|
|
20230811,091700,16759311,1553,1556,1556,1553,14
|
|
20230811,091600,16737557,1556,1556,1556,1556,0
|
|
20230811,091500,16737557,1556,1556,1556,1556,5
|
|
20230811,091400,16729777,1556,1556,1556,1556,285
|
|
20230811,091300,16286317,1555,1555,1555,1555,275
|
|
20230811,091200,15858692,1554,1545,1554,1545,3470
|
|
20230811,091100,10480768,1544,1544,1544,1544,0
|
|
20230811,091000,10480768,1544,1544,1544,1544,131
|
|
20230811,090900,10278504,1544,1544,1544,1544,881
|
|
20230811,090800,8918240,1544,1544,1544,1544,0
|
|
20230811,090700,8918240,1544,1543,1544,1543,1012
|
|
20230811,090600,7355880,1542,1543,1544,1542,238
|
|
20230811,090500,6988668,1543,1542,1543,1542,39
|
|
20230811,090400,6928493,1542,1540,1542,1540,248
|
|
20230811,090300,6546284,1540,1538,1540,1538,245
|
|
20230811,090200,6169222,1538,1532,1538,1532,400
|
|
20230811,090100,5555355,1531,1531,1531,1531,0
|
|
20230811,090000,5555355,1531,1526,1531,1526,3640
|