593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185000,160940117,1520,1520,1520,1520,2663
|
|
20230829,184900,160940117,1520,1520,1520,1520,0
|
|
20230829,184800,160940117,1520,1520,1520,1520,0
|
|
20230829,184700,160940117,1520,1520,1520,1520,0
|
|
20230829,184600,160940117,1520,1520,1520,1520,0
|
|
20230829,184500,160940117,1520,1520,1520,1520,0
|
|
20230829,184400,160940117,1520,1520,1520,1520,0
|
|
20230829,184300,160940117,1520,1520,1520,1520,0
|
|
20230829,184200,160940117,1520,1520,1520,1520,0
|
|
20230829,184100,160940117,1520,1520,1520,1520,0
|
|
20230829,184000,160940117,1520,1520,1520,1520,0
|
|
20230829,183900,160940117,1520,1520,1520,1520,0
|
|
20230829,183800,160940117,1520,1520,1520,1520,0
|
|
20230829,183700,160940117,1520,1520,1520,1520,0
|
|
20230829,183600,160940117,1520,1520,1520,1520,0
|
|
20230829,183500,160940117,1520,1520,1520,1520,0
|
|
20230829,183400,160940117,1520,1520,1520,1520,0
|
|
20230829,183300,160940117,1520,1520,1520,1520,0
|
|
20230829,183200,160940117,1520,1520,1520,1520,0
|
|
20230829,183100,160940117,1520,1520,1520,1520,0
|
|
20230829,183000,160940117,1520,1520,1520,1520,0
|
|
20230829,182900,160940117,1520,1520,1520,1520,0
|
|
20230829,182800,160940117,1520,1520,1520,1520,0
|
|
20230829,182700,160940117,1520,1520,1520,1520,0
|
|
20230829,182600,160940117,1520,1520,1520,1520,0
|
|
20230829,182500,160940117,1520,1520,1520,1520,0
|
|
20230829,182400,160940117,1520,1520,1520,1520,0
|
|
20230829,182300,160940117,1520,1520,1520,1520,0
|
|
20230829,182200,160940117,1520,1520,1520,1520,0
|
|
20230829,182100,160940117,1520,1520,1520,1520,0
|
|
20230829,182000,160940117,1520,1520,1520,1520,2663
|
|
20230829,181900,160940117,1520,1520,1520,1520,0
|
|
20230829,181800,160940117,1520,1520,1520,1520,0
|
|
20230829,181700,160940117,1520,1520,1520,1520,0
|
|
20230829,181600,160940117,1520,1520,1520,1520,0
|
|
20230829,181500,160940117,1520,1520,1520,1520,0
|
|
20230829,181400,160940117,1520,1520,1520,1520,0
|
|
20230829,181300,160940117,1520,1520,1520,1520,0
|
|
20230829,181200,160940117,1520,1520,1520,1520,0
|
|
20230829,181100,160940117,1520,1520,1520,1520,0
|
|
20230829,181000,160940117,1520,1520,1520,1520,0
|
|
20230829,180900,160940117,1520,1520,1520,1520,0
|
|
20230829,180800,160940117,1520,1520,1520,1520,0
|
|
20230829,180700,160940117,1520,1520,1520,1520,0
|
|
20230829,180600,160940117,1520,1520,1520,1520,0
|
|
20230829,180500,160940117,1520,1520,1520,1520,0
|
|
20230829,180400,160940117,1520,1520,1520,1520,0
|
|
20230829,180300,160940117,1520,1520,1520,1520,0
|
|
20230829,180200,160940117,1520,1520,1520,1520,0
|
|
20230829,180100,160940117,1520,1520,1520,1520,0
|
|
20230829,180000,160940117,1520,1520,1520,1520,0
|
|
20230829,175900,160940117,1520,1520,1520,1520,0
|
|
20230829,175800,160940117,1520,1520,1520,1520,0
|
|
20230829,175700,160940117,1520,1520,1520,1520,0
|
|
20230829,175600,160940117,1520,1520,1520,1520,0
|
|
20230829,175500,160940117,1520,1520,1520,1520,0
|
|
20230829,175400,160940117,1520,1520,1520,1520,0
|
|
20230829,175300,160940117,1520,1520,1520,1520,0
|
|
20230829,175200,160940117,1520,1520,1520,1520,0
|
|
20230829,175100,160940117,1520,1520,1520,1520,0
|
|
20230829,175000,160940117,1520,1520,1520,1520,2663
|
|
20230829,174900,160940117,1520,1520,1520,1520,0
|
|
20230829,174800,160940117,1520,1520,1520,1520,0
|
|
20230829,174700,160940117,1520,1520,1520,1520,0
|
|
20230829,174600,160940117,1520,1520,1520,1520,0
|
|
20230829,174500,160940117,1520,1520,1520,1520,0
|
|
20230829,174400,160940117,1520,1520,1520,1520,0
|
|
20230829,174300,160940117,1520,1520,1520,1520,0
|
|
20230829,174200,160940117,1520,1520,1520,1520,0
|
|
20230829,174100,160940117,1520,1520,1520,1520,0
|
|
20230829,174000,160940117,1520,1520,1520,1520,0
|
|
20230829,173900,160940117,1520,1520,1520,1520,0
|
|
20230829,173800,160940117,1520,1520,1520,1520,0
|
|
20230829,173700,160940117,1520,1520,1520,1520,0
|
|
20230829,173600,160940117,1520,1520,1520,1520,0
|
|
20230829,173500,160940117,1520,1520,1520,1520,0
|
|
20230829,173400,160940117,1520,1520,1520,1520,0
|
|
20230829,173300,160940117,1520,1520,1520,1520,0
|
|
20230829,173200,160940117,1520,1520,1520,1520,0
|
|
20230829,173100,160940117,1520,1520,1520,1520,0
|
|
20230829,173000,160940117,1520,1520,1520,1520,0
|
|
20230829,172900,160940117,1520,1520,1520,1520,0
|
|
20230829,172800,160940117,1520,1520,1520,1520,0
|
|
20230829,172700,160940117,1520,1520,1520,1520,0
|
|
20230829,172600,160940117,1520,1520,1520,1520,0
|
|
20230829,172500,160940117,1520,1520,1520,1520,0
|
|
20230829,172400,160940117,1520,1520,1520,1520,0
|
|
20230829,172300,160940117,1520,1520,1520,1520,0
|
|
20230829,172200,160940117,1520,1520,1520,1520,0
|
|
20230829,172100,160940117,1520,1520,1520,1520,0
|
|
20230829,172000,160940117,1520,1520,1520,1520,2663
|
|
20230829,171900,160940117,1520,1520,1520,1520,0
|
|
20230829,171800,160940117,1520,1520,1520,1520,0
|
|
20230829,171700,160940117,1520,1520,1520,1520,0
|
|
20230829,171600,160940117,1520,1520,1520,1520,0
|
|
20230829,171500,160940117,1520,1520,1520,1520,0
|
|
20230829,171400,160940117,1520,1520,1520,1520,0
|
|
20230829,171300,160940117,1520,1520,1520,1520,0
|
|
20230829,171200,160940117,1520,1520,1520,1520,0
|
|
20230829,171100,160940117,1520,1520,1520,1520,0
|
|
20230829,171000,160940117,1520,1520,1520,1520,0
|
|
20230829,170900,160940117,1520,1520,1520,1520,0
|
|
20230829,170800,160940117,1520,1520,1520,1520,0
|
|
20230829,170700,160940117,1520,1520,1520,1520,0
|
|
20230829,170600,160940117,1520,1520,1520,1520,0
|
|
20230829,170500,160940117,1520,1520,1520,1520,0
|
|
20230829,170400,160940117,1520,1520,1520,1520,0
|
|
20230829,170300,160940117,1520,1520,1520,1520,0
|
|
20230829,170200,160940117,1520,1520,1520,1520,0
|
|
20230829,170100,160940117,1520,1520,1520,1520,0
|
|
20230829,170000,160940117,1520,1520,1520,1520,0
|
|
20230829,165900,160940117,1520,1520,1520,1520,0
|
|
20230829,165800,160940117,1520,1520,1520,1520,0
|
|
20230829,165700,160940117,1520,1520,1520,1520,0
|
|
20230829,165600,160940117,1520,1520,1520,1520,0
|
|
20230829,165500,160940117,1520,1520,1520,1520,0
|
|
20230829,165400,160940117,1520,1520,1520,1520,0
|
|
20230829,165300,160940117,1520,1520,1520,1520,0
|
|
20230829,165200,160940117,1520,1520,1520,1520,0
|
|
20230829,165100,160940117,1520,1520,1520,1520,0
|
|
20230829,165000,160940117,1520,1520,1520,1520,2663
|
|
20230829,164900,160940117,1520,1520,1520,1520,0
|
|
20230829,164800,160940117,1520,1520,1520,1520,0
|
|
20230829,164700,160940117,1520,1520,1520,1520,0
|
|
20230829,164600,160940117,1520,1520,1520,1520,0
|
|
20230829,164500,160940117,1520,1520,1520,1520,0
|
|
20230829,164400,160940117,1520,1520,1520,1520,0
|
|
20230829,164300,160940117,1520,1520,1520,1520,0
|
|
20230829,164200,160940117,1520,1520,1520,1520,0
|
|
20230829,164100,160940117,1520,1520,1520,1520,0
|
|
20230829,164000,160940117,1520,1520,1520,1520,0
|
|
20230829,163900,160940117,1520,1520,1520,1520,0
|
|
20230829,163800,160940117,1520,1520,1520,1520,0
|
|
20230829,163700,160940117,1520,1520,1520,1520,0
|
|
20230829,163600,160940117,1520,1520,1520,1520,0
|
|
20230829,163500,160940117,1520,1520,1520,1520,0
|
|
20230829,163400,160940117,1520,1520,1520,1520,0
|
|
20230829,163300,160940117,1520,1520,1520,1520,0
|
|
20230829,163200,160940117,1520,1520,1520,1520,0
|
|
20230829,163100,160940117,1520,1520,1520,1520,0
|
|
20230829,163000,160940117,1520,1520,1520,1520,0
|
|
20230829,162900,160940117,1520,1520,1520,1520,0
|
|
20230829,162800,160940117,1520,1520,1520,1520,0
|
|
20230829,162700,160940117,1520,1520,1520,1520,0
|
|
20230829,162600,160940117,1520,1520,1520,1520,0
|
|
20230829,162500,160940117,1520,1520,1520,1520,0
|
|
20230829,162400,160940117,1520,1520,1520,1520,0
|
|
20230829,162300,160940117,1520,1520,1520,1520,0
|
|
20230829,162200,160940117,1520,1520,1520,1520,0
|
|
20230829,162100,160940117,1520,1520,1520,1520,0
|
|
20230829,162000,160940117,1520,1520,1520,1520,2663
|
|
20230829,161900,160940117,1520,1520,1520,1520,0
|
|
20230829,161800,160940117,1520,1520,1520,1520,0
|
|
20230829,161700,160940117,1520,1520,1520,1520,0
|
|
20230829,161600,160940117,1520,1520,1520,1520,0
|
|
20230829,161500,160940117,1520,1520,1520,1520,0
|
|
20230829,161400,160940117,1520,1520,1520,1520,0
|
|
20230829,161300,160940117,1520,1520,1520,1520,0
|
|
20230829,161200,160940117,1520,1520,1520,1520,0
|
|
20230829,161100,160940117,1520,1520,1520,1520,0
|
|
20230829,161000,160940117,1520,1520,1520,1520,0
|
|
20230829,160900,160940117,1520,1520,1520,1520,0
|
|
20230829,160800,160940117,1520,1520,1520,1520,0
|
|
20230829,160700,160940117,1520,1520,1520,1520,0
|
|
20230829,160600,160940117,1520,1520,1520,1520,0
|
|
20230829,160500,160940117,1520,1520,1520,1520,0
|
|
20230829,160400,160940117,1520,1520,1520,1520,0
|
|
20230829,160300,160940117,1520,1520,1520,1520,0
|
|
20230829,160200,160940117,1520,1520,1520,1520,0
|
|
20230829,160100,160940117,1520,1520,1520,1520,0
|
|
20230829,160000,160940117,1520,1520,1520,1520,0
|
|
20230829,155900,160940117,1520,1520,1520,1520,0
|
|
20230829,155800,160940117,1520,1520,1520,1520,0
|
|
20230829,155700,160940117,1520,1520,1520,1520,0
|
|
20230829,155600,160940117,1520,1520,1520,1520,0
|
|
20230829,155500,160940117,1520,1520,1520,1520,0
|
|
20230829,155400,160940117,1520,1520,1520,1520,0
|
|
20230829,155300,160940117,1520,1520,1520,1520,0
|
|
20230829,155200,160940117,1520,1520,1520,1520,0
|
|
20230829,155100,160940117,1520,1520,1520,1520,0
|
|
20230829,155000,160940117,1520,1520,1520,1520,2663
|
|
20230829,154900,160940117,1520,1520,1520,1520,0
|
|
20230829,154800,160940117,1520,1520,1520,1520,0
|
|
20230829,154700,160940117,1520,1520,1520,1520,0
|
|
20230829,154600,160940117,1520,1520,1520,1520,0
|
|
20230829,154500,160940117,1520,1520,1520,1520,0
|
|
20230829,154400,160940117,1520,1520,1520,1520,0
|
|
20230829,154300,160940117,1520,1520,1520,1520,0
|
|
20230829,154200,160940117,1520,1520,1520,1520,0
|
|
20230829,154100,160940117,1520,1520,1520,1520,0
|
|
20230829,154000,160940117,1520,1520,1520,1520,0
|
|
20230829,153900,160940117,1520,1520,1520,1520,0
|
|
20230829,153800,160940117,1520,1520,1520,1520,0
|
|
20230829,153700,160940117,1520,1520,1520,1520,0
|
|
20230829,153600,160940117,1520,1520,1520,1520,0
|
|
20230829,153500,160940117,1520,1520,1520,1520,0
|
|
20230829,153400,160940117,1520,1520,1520,1520,0
|
|
20230829,153300,160940117,1520,1520,1520,1520,0
|
|
20230829,153200,160940117,1520,1520,1520,1520,0
|
|
20230829,153100,160940117,1520,1520,1520,1520,0
|
|
20230829,153000,160940117,1520,1520,1520,1520,2663
|
|
20230829,152900,156892357,1551,1551,1551,1551,0
|
|
20230829,152800,156892357,1551,1551,1551,1551,0
|
|
20230829,152700,156892357,1551,1551,1551,1551,0
|
|
20230829,152600,156892357,1551,1551,1551,1551,0
|
|
20230829,152500,156892357,1551,1551,1551,1551,0
|
|
20230829,152400,156892357,1551,1551,1551,1551,0
|
|
20230829,152300,156892357,1551,1551,1551,1551,0
|
|
20230829,152200,156892357,1551,1551,1551,1551,0
|
|
20230829,152100,156892357,1551,1551,1551,1551,0
|
|
20230829,152000,156892357,1551,1551,1551,1551,0
|
|
20230829,151900,156892357,1551,1552,1552,1535,110
|
|
20230829,151800,156723124,1552,1552,1552,1552,0
|
|
20230829,151700,156723124,1552,1552,1552,1552,0
|
|
20230829,151600,156723124,1552,1552,1552,1552,1
|
|
20230829,151500,156721572,1552,1553,1553,1552,11
|
|
20230829,151400,156704490,1552,1552,1552,1552,0
|
|
20230829,151300,156704490,1552,1552,1552,1552,0
|
|
20230829,151200,156704490,1552,1552,1552,1552,16
|
|
20230829,151100,156679658,1552,1553,1554,1552,349
|
|
20230829,151000,156137669,1554,1553,1554,1553,279
|
|
20230829,150900,155704378,1554,1553,1554,1553,451
|
|
20230829,150800,155003968,1554,1553,1554,1553,798
|
|
20230829,150700,153764665,1553,1553,1553,1553,7
|
|
20230829,150600,153753794,1553,1553,1553,1553,154
|
|
20230829,150500,153514632,1553,1553,1553,1553,9
|
|
20230829,150400,153500655,1553,1553,1553,1553,3
|
|
20230829,150300,153495996,1552,1552,1552,1552,500
|
|
20230829,150200,152719996,1552,1551,1552,1551,502
|
|
20230829,150100,151940913,1551,1550,1551,1534,1694
|
|
20230829,150000,149325948,1550,1550,1550,1550,532
|
|
20230829,145900,148501348,1546,1550,1550,1546,822
|
|
20230829,145800,147229030,1548,1548,1548,1548,147
|
|
20230829,145700,147001474,1550,1550,1550,1550,0
|
|
20230829,145600,147001474,1550,1550,1550,1550,510
|
|
20230829,145500,146210974,1548,1548,1548,1548,640
|
|
20230829,145400,145220254,1548,1548,1548,1548,860
|
|
20230829,145300,143888974,1550,1549,1550,1549,500
|
|
20230829,145200,143114081,1550,1550,1550,1550,0
|
|
20230829,145100,143114081,1550,1549,1550,1549,64
|
|
20230829,145000,143014901,1548,1548,1548,1548,0
|
|
20230829,144900,143014901,1548,1548,1548,1548,360
|
|
20230829,144800,142457621,1548,1548,1548,1548,7
|
|
20230829,144700,142446785,1546,1546,1546,1546,1
|
|
20230829,144600,142445239,1546,1546,1546,1546,0
|
|
20230829,144500,142445239,1546,1546,1546,1546,0
|
|
20230829,144400,142445239,1546,1546,1546,1546,0
|
|
20230829,144300,142445239,1546,1546,1546,1546,0
|
|
20230829,144200,142445239,1546,1546,1546,1546,0
|
|
20230829,144100,142445239,1546,1546,1546,1546,0
|
|
20230829,144000,142445239,1546,1546,1546,1546,0
|
|
20230829,143900,142445239,1546,1546,1546,1546,0
|
|
20230829,143800,142445239,1546,1546,1546,1546,330
|
|
20230829,143700,141935059,1548,1548,1548,1548,0
|
|
20230829,143600,141935059,1548,1548,1548,1548,1
|
|
20230829,143500,141933511,1548,1548,1548,1548,0
|
|
20230829,143400,141933511,1548,1547,1548,1547,30
|
|
20230829,143300,141887100,1547,1547,1547,1547,1000
|
|
20230829,143200,140340100,1546,1546,1546,1546,1192
|
|
20230829,143100,138497268,1547,1547,1547,1547,100
|
|
20230829,143000,138342568,1547,1547,1547,1547,0
|
|
20230829,142900,138342568,1547,1547,1547,1547,500
|
|
20230829,142800,137569068,1547,1547,1547,1547,0
|
|
20230829,142700,137569068,1547,1547,1547,1547,100
|
|
20230829,142600,137414368,1547,1547,1547,1547,0
|
|
20230829,142500,137414368,1547,1547,1547,1547,115
|
|
20230829,142400,137236463,1547,1547,1547,1547,1
|
|
20230829,142300,137234916,1547,1547,1547,1547,2
|
|
20230829,142200,137231822,1547,1547,1547,1547,0
|
|
20230829,142100,137231822,1547,1546,1547,1546,369
|
|
20230829,142000,136661198,1546,1546,1546,1546,12
|
|
20230829,141900,136642646,1546,1546,1546,1546,13
|
|
20230829,141800,136622548,1539,1539,1539,1539,51
|
|
20230829,141700,136544059,1538,1538,1538,1538,0
|
|
20230829,141600,136544059,1538,1538,1538,1538,98
|
|
20230829,141500,136393335,1536,1536,1536,1536,0
|
|
20230829,141400,136393335,1536,1536,1536,1536,0
|
|
20230829,141300,136393335,1536,1536,1536,1536,0
|
|
20230829,141200,136393335,1536,1546,1546,1536,198
|
|
20230829,141100,136089040,1547,1547,1547,1547,0
|
|
20230829,141000,136089040,1547,1547,1547,1547,1
|
|
20230829,140900,136087493,1547,1547,1547,1547,0
|
|
20230829,140800,136087493,1547,1547,1547,1547,0
|
|
20230829,140700,136087493,1547,1547,1547,1547,1
|
|
20230829,140600,136085946,1547,1547,1547,1547,0
|
|
20230829,140500,136085946,1547,1547,1547,1547,100
|
|
20230829,140400,135931246,1547,1547,1547,1547,0
|
|
20230829,140300,135931246,1547,1547,1547,1547,0
|
|
20230829,140200,135931246,1547,1547,1547,1547,0
|
|
20230829,140100,135931246,1547,1547,1547,1547,0
|
|
20230829,140000,135931246,1547,1547,1547,1547,0
|
|
20230829,135900,135931246,1547,1547,1547,1547,346
|
|
20230829,135800,135395984,1547,1547,1547,1547,0
|
|
20230829,135700,135395984,1547,1547,1547,1547,0
|
|
20230829,135600,135395984,1547,1547,1547,1547,0
|
|
20230829,135500,135395984,1547,1547,1547,1547,0
|
|
20230829,135400,135395984,1547,1547,1547,1547,0
|
|
20230829,135300,135395984,1547,1547,1547,1547,0
|
|
20230829,135200,135395984,1547,1547,1547,1547,0
|
|
20230829,135100,135395984,1547,1547,1547,1547,10
|
|
20230829,135000,135380514,1547,1547,1547,1547,0
|
|
20230829,134900,135380514,1547,1547,1547,1547,0
|
|
20230829,134800,135380514,1547,1547,1547,1547,55
|
|
20230829,134700,135295429,1548,1548,1548,1548,0
|
|
20230829,134600,135295429,1548,1548,1548,1548,0
|
|
20230829,134500,135295429,1548,1548,1548,1548,0
|
|
20230829,134400,135295429,1548,1548,1548,1548,0
|
|
20230829,134300,135295429,1548,1548,1548,1548,0
|
|
20230829,134200,135295429,1548,1548,1548,1548,223
|
|
20230829,134100,134950225,1548,1548,1548,1548,0
|
|
20230829,134000,134950225,1548,1548,1548,1548,13
|
|
20230829,133900,134930101,1549,1549,1549,1549,0
|
|
20230829,133800,134930101,1549,1549,1549,1549,0
|
|
20230829,133700,134930101,1549,1549,1549,1549,0
|
|
20230829,133600,134930101,1549,1549,1549,1549,0
|
|
20230829,133500,134930101,1549,1549,1549,1549,1932
|
|
20230829,133400,131937433,1550,1550,1550,1550,2540
|
|
20230829,133300,128000433,1551,1551,1551,1551,168
|
|
20230829,133200,127739865,1551,1555,1555,1551,101
|
|
20230829,133100,127583152,1555,1556,1556,1555,4632
|
|
20230829,133000,120377823,1556,1556,1556,1556,5
|
|
20230829,132900,120370043,1557,1557,1557,1557,356
|
|
20230829,132800,119815751,1557,1557,1557,1557,339
|
|
20230829,132700,119287928,1558,1558,1558,1558,55
|
|
20230829,132600,119202238,1559,1559,1559,1559,0
|
|
20230829,132500,119202238,1559,1559,1559,1559,0
|
|
20230829,132400,119202238,1559,1559,1559,1559,0
|
|
20230829,132300,119202238,1559,1559,1559,1559,0
|
|
20230829,132200,119202238,1559,1559,1559,1559,0
|
|
20230829,132100,119202238,1559,1559,1559,1559,0
|
|
20230829,132000,119202238,1559,1559,1559,1559,0
|
|
20230829,131900,119202238,1559,1559,1559,1559,0
|
|
20230829,131800,119202238,1559,1559,1559,1559,0
|
|
20230829,131700,119202238,1559,1559,1559,1559,0
|
|
20230829,131600,119202238,1559,1559,1559,1559,0
|
|
20230829,131500,119202238,1559,1559,1559,1559,200
|
|
20230829,131400,118890438,1560,1560,1560,1560,0
|
|
20230829,131300,118890438,1560,1560,1560,1560,0
|
|
20230829,131200,118890438,1560,1560,1560,1560,0
|
|
20230829,131100,118890438,1560,1560,1560,1560,0
|
|
20230829,131000,118890438,1560,1560,1560,1560,0
|
|
20230829,130900,118890438,1560,1560,1560,1560,0
|
|
20230829,130800,118890438,1560,1560,1560,1560,132
|
|
20230829,130700,118684518,1560,1560,1560,1560,0
|
|
20230829,130600,118684518,1560,1560,1560,1560,0
|
|
20230829,130500,118684518,1560,1560,1560,1560,0
|
|
20230829,130400,118684518,1560,1560,1560,1560,0
|
|
20230829,130300,118684518,1560,1560,1560,1560,81
|
|
20230829,130200,118558158,1560,1558,1560,1558,4
|
|
20230829,130100,118551920,1557,1560,1560,1557,2808
|
|
20230829,130000,114173815,1560,1560,1561,1560,975
|
|
20230829,125900,112652669,1560,1560,1560,1560,423
|
|
20230829,125800,111992789,1559,1559,1559,1559,324
|
|
20230829,125700,111487673,1559,1559,1559,1559,119
|
|
20230829,125600,111302152,1558,1558,1558,1558,219
|
|
20230829,125500,110960950,1558,1558,1558,1558,19
|
|
20230829,125400,110931348,1557,1557,1557,1557,0
|
|
20230829,125300,110931348,1557,1557,1557,1557,0
|
|
20230829,125200,110931348,1557,1557,1557,1557,17
|
|
20230829,125100,110904879,1558,1558,1558,1558,0
|
|
20230829,125000,110904879,1558,1558,1558,1558,5
|
|
20230829,124900,110897089,1558,1558,1558,1558,0
|
|
20230829,124800,110897089,1558,1558,1558,1558,1
|
|
20230829,124700,110895531,1557,1557,1557,1557,250
|
|
20230829,124600,110506281,1558,1560,1560,1558,12
|
|
20230829,124500,110487583,1560,1560,1560,1560,0
|
|
20230829,124400,110487583,1560,1560,1560,1560,1
|
|
20230829,124300,110486023,1560,1560,1560,1560,0
|
|
20230829,124200,110486023,1560,1560,1560,1560,0
|
|
20230829,124100,110486023,1560,1560,1560,1560,5
|
|
20230829,124000,110478223,1561,1561,1561,1561,0
|
|
20230829,123900,110478223,1561,1561,1561,1561,50
|
|
20230829,123800,110400173,1561,1561,1561,1561,4
|
|
20230829,123700,110393929,1563,1563,1563,1563,0
|
|
20230829,123600,110393929,1563,1563,1563,1563,0
|
|
20230829,123500,110393929,1563,1563,1563,1563,0
|
|
20230829,123400,110393929,1563,1563,1563,1563,0
|
|
20230829,123300,110393929,1563,1563,1563,1563,0
|
|
20230829,123200,110393929,1563,1563,1563,1563,1
|
|
20230829,123100,110392366,1563,1563,1563,1563,30
|
|
20230829,123000,110345476,1557,1557,1557,1557,0
|
|
20230829,122900,110345476,1557,1560,1560,1557,300
|
|
20230829,122800,109878248,1560,1560,1560,1560,0
|
|
20230829,122700,109878248,1560,1560,1560,1560,0
|
|
20230829,122600,109878248,1560,1560,1560,1560,9
|
|
20230829,122500,109864208,1560,1560,1560,1560,2
|
|
20230829,122400,109861088,1557,1558,1558,1557,150
|
|
20230829,122300,109627529,1557,1558,1558,1557,255
|
|
20230829,122200,109230488,1557,1557,1557,1557,0
|
|
20230829,122100,109230488,1557,1557,1557,1557,0
|
|
20230829,122000,109230488,1557,1557,1557,1557,0
|
|
20230829,121900,109230488,1557,1557,1557,1557,0
|
|
20230829,121800,109230488,1557,1557,1557,1557,0
|
|
20230829,121700,109230488,1557,1557,1557,1557,0
|
|
20230829,121600,109230488,1557,1557,1557,1557,0
|
|
20230829,121500,109230488,1557,1557,1557,1557,0
|
|
20230829,121400,109230488,1557,1557,1557,1557,168
|
|
20230829,121300,108968912,1557,1557,1557,1557,0
|
|
20230829,121200,108968912,1557,1557,1557,1557,0
|
|
20230829,121100,108968912,1557,1557,1557,1557,0
|
|
20230829,121000,108968912,1557,1557,1557,1557,0
|
|
20230829,120900,108968912,1557,1557,1557,1557,184
|
|
20230829,120800,108682424,1557,1563,1563,1557,13
|
|
20230829,120700,108662169,1567,1567,1567,1567,0
|
|
20230829,120600,108662169,1567,1567,1567,1567,0
|
|
20230829,120500,108662169,1567,1567,1567,1567,34
|
|
20230829,120400,108608891,1567,1567,1567,1567,78
|
|
20230829,120300,108486665,1566,1566,1566,1566,1698
|
|
20230829,120200,105827597,1566,1566,1566,1566,0
|
|
20230829,120100,105827597,1566,1564,1566,1564,2308
|
|
20230829,120000,102215432,1563,1562,1563,1562,763
|
|
20230829,115900,101023384,1560,1562,1562,1560,101
|
|
20230829,115800,100865822,1562,1557,1563,1557,2604
|
|
20230829,115700,96806083,1556,1555,1556,1555,1057
|
|
20230829,115600,95161848,1554,1554,1554,1554,234
|
|
20230829,115500,94798212,1553,1553,1553,1553,0
|
|
20230829,115400,94798212,1553,1553,1553,1553,1
|
|
20230829,115300,94796659,1554,1554,1554,1554,0
|
|
20230829,115200,94796659,1554,1554,1554,1554,369
|
|
20230829,115100,94223233,1554,1554,1554,1554,962
|
|
20230829,115000,92728285,1554,1554,1554,1554,0
|
|
20230829,114900,92728285,1554,1554,1554,1554,1
|
|
20230829,114800,92726731,1554,1554,1554,1554,100
|
|
20230829,114700,92571331,1554,1554,1554,1554,0
|
|
20230829,114600,92571331,1554,1554,1554,1554,32
|
|
20230829,114500,92521603,1554,1554,1554,1554,1536
|
|
20230829,114400,90134659,1554,1554,1554,1554,0
|
|
20230829,114300,90134659,1554,1554,1554,1554,500
|
|
20230829,114200,89357659,1553,1553,1553,1553,0
|
|
20230829,114100,89357659,1553,1553,1553,1553,0
|
|
20230829,114000,89357659,1553,1553,1553,1553,0
|
|
20230829,113900,89357659,1553,1552,1553,1552,2809
|
|
20230829,113800,84997759,1550,1550,1550,1550,280
|
|
20230829,113700,84563759,1551,1551,1551,1551,1
|
|
20230829,113600,84562208,1552,1552,1552,1552,0
|
|
20230829,113500,84562208,1552,1552,1552,1552,0
|
|
20230829,113400,84562208,1552,1552,1552,1552,0
|
|
20230829,113300,84562208,1552,1552,1552,1552,0
|
|
20230829,113200,84562208,1552,1552,1552,1552,22
|
|
20230829,113100,84528064,1552,1552,1552,1552,302
|
|
20230829,113000,84059360,1552,1552,1552,1552,0
|
|
20230829,112900,84059360,1552,1552,1552,1552,0
|
|
20230829,112800,84059360,1552,1552,1552,1552,5
|
|
20230829,112700,84051600,1552,1552,1552,1552,0
|
|
20230829,112600,84051600,1552,1552,1552,1552,0
|
|
20230829,112500,84051600,1552,1552,1552,1552,0
|
|
20230829,112400,84051600,1552,1552,1552,1552,0
|
|
20230829,112300,84051600,1552,1552,1552,1552,7
|
|
20230829,112200,84040736,1552,1552,1552,1552,0
|
|
20230829,112100,84040736,1552,1552,1552,1552,0
|
|
20230829,112000,84040736,1552,1552,1552,1552,0
|
|
20230829,111900,84040736,1552,1552,1552,1552,0
|
|
20230829,111800,84040736,1552,1552,1552,1552,0
|
|
20230829,111700,84040736,1552,1552,1552,1552,25
|
|
20230829,111600,84001936,1552,1552,1552,1552,366
|
|
20230829,111500,83433904,1552,1552,1552,1552,636
|
|
20230829,111400,82446832,1551,1551,1551,1551,743
|
|
20230829,111300,81294439,1551,1551,1551,1551,0
|
|
20230829,111200,81294439,1551,1551,1551,1551,0
|
|
20230829,111100,81294439,1551,1551,1551,1551,0
|
|
20230829,111000,81294439,1551,1551,1551,1551,1
|
|
20230829,110900,81292888,1551,1551,1551,1551,29
|
|
20230829,110800,81247909,1551,1551,1551,1551,95
|
|
20230829,110700,81100564,1552,1552,1552,1552,0
|
|
20230829,110600,81100564,1552,1552,1552,1552,0
|
|
20230829,110500,81100564,1552,1552,1552,1552,0
|
|
20230829,110400,81100564,1552,1552,1552,1552,0
|
|
20230829,110300,81100564,1552,1552,1552,1552,0
|
|
20230829,110200,81100564,1552,1552,1552,1552,60
|
|
20230829,110100,81007444,1550,1551,1551,1550,91
|
|
20230829,110000,80866318,1551,1551,1551,1551,10
|
|
20230829,105900,80850808,1551,1551,1551,1551,0
|
|
20230829,105800,80850808,1551,1551,1551,1551,0
|
|
20230829,105700,80850808,1551,1551,1551,1551,133
|
|
20230829,105600,80644525,1553,1553,1553,1553,67
|
|
20230829,105500,80540474,1553,1553,1553,1553,0
|
|
20230829,105400,80540474,1553,1553,1553,1553,0
|
|
20230829,105300,80540474,1553,1553,1553,1553,0
|
|
20230829,105200,80540474,1553,1553,1553,1553,4
|
|
20230829,105100,80534262,1551,1551,1551,1551,0
|
|
20230829,105000,80534262,1551,1551,1551,1551,100
|
|
20230829,104900,80379162,1552,1552,1552,1552,0
|
|
20230829,104800,80379162,1552,1552,1552,1552,0
|
|
20230829,104700,80379162,1552,1552,1552,1552,0
|
|
20230829,104600,80379162,1552,1552,1552,1552,0
|
|
20230829,104500,80379162,1552,1551,1552,1551,503
|
|
20230829,104400,79598896,1551,1551,1551,1551,331
|
|
20230829,104300,79085515,1551,1551,1551,1551,0
|
|
20230829,104200,79085515,1551,1551,1551,1551,8
|
|
20230829,104100,79073107,1551,1551,1551,1551,2164
|
|
20230829,104000,75716743,1551,1551,1551,1551,0
|
|
20230829,103900,75716743,1551,1551,1551,1551,0
|
|
20230829,103800,75716743,1551,1552,1552,1551,2
|
|
20230829,103700,75713640,1551,1549,1551,1549,2496
|
|
20230829,103600,71844391,1549,1549,1549,1549,0
|
|
20230829,103500,71844391,1549,1547,1549,1547,3
|
|
20230829,103400,71839746,1549,1549,1549,1549,0
|
|
20230829,103300,71839746,1549,1551,1551,1549,625
|
|
20230829,103200,70871195,1551,1551,1551,1551,0
|
|
20230829,103100,70871195,1551,1551,1551,1551,3008
|
|
20230829,103000,66205787,1551,1552,1552,1551,2237
|
|
20230829,102900,62735963,1556,1556,1556,1556,3
|
|
20230829,102800,62731295,1552,1552,1552,1552,0
|
|
20230829,102700,62731295,1552,1552,1552,1552,222
|
|
20230829,102600,62386751,1557,1557,1557,1557,0
|
|
20230829,102500,62386751,1557,1557,1557,1557,0
|
|
20230829,102400,62386751,1557,1557,1557,1552,198
|
|
20230829,102300,62079425,1553,1554,1554,1553,239
|
|
20230829,102200,61708089,1558,1558,1558,1558,0
|
|
20230829,102100,61708089,1558,1554,1558,1554,148
|
|
20230829,102000,61477905,1554,1554,1555,1554,824
|
|
20230829,101900,60196959,1554,1553,1554,1553,308
|
|
20230829,101800,59718605,1553,1553,1553,1553,256
|
|
20230829,101700,59321037,1553,1554,1554,1553,441
|
|
20230829,101600,58635851,1553,1552,1553,1552,266
|
|
20230829,101500,58222822,1552,1553,1553,1552,65
|
|
20230829,101400,58121908,1554,1551,1554,1551,1554
|
|
20230829,101300,55709426,1551,1548,1551,1548,2893
|
|
20230829,101200,51226227,1547,1547,1548,1547,395
|
|
20230829,101100,50615133,1547,1546,1547,1546,762
|
|
20230829,101000,49436834,1547,1545,1547,1545,514
|
|
20230829,100900,48642163,1545,1545,1545,1545,110
|
|
20230829,100800,48472213,1545,1545,1545,1545,0
|
|
20230829,100700,48472213,1545,1540,1545,1540,15
|
|
20230829,100600,48449078,1540,1545,1545,1540,1900
|
|
20230829,100500,45521548,1545,1542,1545,1542,982
|
|
20230829,100400,44006446,1540,1542,1542,1540,91
|
|
20230829,100300,43866232,1541,1541,1541,1540,892
|
|
20230829,100200,42492263,1541,1540,1541,1540,410
|
|
20230829,100100,41860770,1540,1540,1540,1540,64
|
|
20230829,100000,41762210,1541,1540,1541,1540,1127
|
|
20230829,095900,40026629,1540,1537,1540,1537,950
|
|
20230829,095800,38565438,1537,1537,1537,1537,0
|
|
20230829,095700,38565438,1537,1537,1537,1537,1
|
|
20230829,095600,38563901,1534,1534,1534,1534,12
|
|
20230829,095500,38545493,1537,1537,1537,1537,2
|
|
20230829,095400,38542419,1537,1536,1537,1536,2284
|
|
20230829,095300,35033467,1535,1531,1535,1531,8748
|
|
20230829,095200,21607933,1530,1529,1530,1529,152
|
|
20230829,095100,21375380,1529,1529,1529,1529,0
|
|
20230829,095000,21375380,1529,1529,1529,1529,1
|
|
20230829,094900,21373851,1529,1529,1529,1529,0
|
|
20230829,094800,21373851,1529,1529,1529,1529,0
|
|
20230829,094700,21373851,1529,1529,1529,1529,0
|
|
20230829,094600,21373851,1529,1529,1529,1529,0
|
|
20230829,094500,21373851,1529,1529,1529,1529,0
|
|
20230829,094400,21373851,1529,1529,1529,1529,1705
|
|
20230829,094300,18766906,1529,1529,1529,1529,17
|
|
20230829,094200,18740913,1529,1529,1529,1529,0
|
|
20230829,094100,18740913,1529,1529,1529,1529,10
|
|
20230829,094000,18725623,1528,1528,1528,1528,0
|
|
20230829,093900,18725623,1528,1528,1528,1528,24
|
|
20230829,093800,18688951,1527,1527,1527,1527,261
|
|
20230829,093700,18290404,1527,1526,1527,1522,1006
|
|
20230829,093600,16755247,1527,1528,1528,1526,2377
|
|
20230829,093500,13127933,1528,1529,1529,1528,102
|
|
20230829,093400,12972075,1530,1530,1530,1530,0
|
|
20230829,093300,12972075,1530,1530,1530,1530,0
|
|
20230829,093200,12972075,1530,1521,1530,1521,501
|
|
20230829,093100,12210045,1531,1531,1531,1531,2
|
|
20230829,093000,12206983,1531,1531,1531,1531,0
|
|
20230829,092900,12206983,1531,1531,1531,1531,0
|
|
20230829,092800,12206983,1531,1531,1531,1531,0
|
|
20230829,092700,12206983,1531,1531,1531,1531,7
|
|
20230829,092600,12196266,1523,1530,1530,1523,14
|
|
20230829,092500,12174874,1521,1521,1521,1521,0
|
|
20230829,092400,12174874,1521,1532,1532,1521,2620
|
|
20230829,092300,8161144,1532,1532,1532,1532,0
|
|
20230829,092200,8161144,1532,1532,1532,1532,6
|
|
20230829,092100,8151952,1523,1523,1523,1523,555
|
|
20230829,092000,7306687,1532,1532,1532,1532,0
|
|
20230829,091900,7306687,1532,1532,1532,1532,0
|
|
20230829,091800,7306687,1532,1532,1532,1532,0
|
|
20230829,091700,7306687,1532,1532,1532,1532,1
|
|
20230829,091600,7305155,1533,1531,1533,1531,303
|
|
20230829,091500,6840668,1533,1532,1533,1532,10
|
|
20230829,091400,6825346,1523,1523,1523,1523,1
|
|
20230829,091300,6823823,1532,1530,1532,1530,385
|
|
20230829,091200,6234237,1531,1528,1531,1528,882
|
|
20230829,091100,4884809,1527,1523,1527,1523,987
|
|
20230829,091000,3378342,1523,1521,1523,1521,547
|
|
20230829,090900,2545808,1511,1515,1515,1511,625
|
|
20230829,090800,1600767,1522,1521,1522,1521,100
|
|
20230829,090700,1448572,1522,1522,1522,1522,0
|
|
20230829,090600,1448572,1522,1522,1522,1522,0
|
|
20230829,090500,1448572,1522,1522,1522,1522,0
|
|
20230829,090400,1448572,1522,1522,1522,1522,0
|
|
20230829,090300,1448572,1522,1521,1522,1521,50
|
|
20230829,090200,1372504,1521,1514,1521,1514,230
|
|
20230829,090100,1023916,1519,1518,1519,1518,339
|
|
20230829,090000,509273,1517,1515,1517,1515,336
|