607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,190400,378253567,1300,1300,1300,1300,5774
|
|
20230823,190300,378253567,1300,1300,1300,1300,0
|
|
20230823,190200,378253567,1300,1300,1300,1300,0
|
|
20230823,190100,378253567,1300,1300,1300,1300,0
|
|
20230823,190000,378253567,1300,1300,1300,1300,0
|
|
20230823,185900,378253567,1300,1300,1300,1300,0
|
|
20230823,185800,378253567,1300,1300,1300,1300,0
|
|
20230823,185700,378253567,1300,1300,1300,1300,0
|
|
20230823,185600,378253567,1300,1300,1300,1300,0
|
|
20230823,185500,378253567,1300,1300,1300,1300,0
|
|
20230823,185400,378253567,1300,1300,1300,1300,0
|
|
20230823,185300,378253567,1300,1300,1300,1300,0
|
|
20230823,185200,378253567,1300,1300,1300,1300,0
|
|
20230823,185100,378253567,1300,1300,1300,1300,0
|
|
20230823,185000,378253567,1300,1300,1300,1300,0
|
|
20230823,184900,378253567,1300,1300,1300,1300,0
|
|
20230823,184800,378253567,1300,1300,1300,1300,0
|
|
20230823,184700,378253567,1300,1300,1300,1300,0
|
|
20230823,184600,378253567,1300,1300,1300,1300,0
|
|
20230823,184500,378253567,1300,1300,1300,1300,0
|
|
20230823,184400,378253567,1300,1300,1300,1300,0
|
|
20230823,184300,378253567,1300,1300,1300,1300,0
|
|
20230823,184200,378253567,1300,1300,1300,1300,0
|
|
20230823,184100,378253567,1300,1300,1300,1300,0
|
|
20230823,184000,378253567,1300,1300,1300,1300,0
|
|
20230823,183900,378253567,1300,1300,1300,1300,0
|
|
20230823,183800,378253567,1300,1300,1300,1300,0
|
|
20230823,183700,378253567,1300,1300,1300,1300,0
|
|
20230823,183600,378253567,1300,1300,1300,1300,0
|
|
20230823,183500,378253567,1300,1300,1300,1300,0
|
|
20230823,183400,378253567,1300,1300,1300,1300,5774
|
|
20230823,183300,378253567,1300,1300,1300,1300,0
|
|
20230823,183200,378253567,1300,1300,1300,1300,0
|
|
20230823,183100,378253567,1300,1300,1300,1300,0
|
|
20230823,183000,378253567,1300,1300,1300,1300,0
|
|
20230823,182900,378253567,1300,1300,1300,1300,0
|
|
20230823,182800,378253567,1300,1300,1300,1300,0
|
|
20230823,182700,378253567,1300,1300,1300,1300,0
|
|
20230823,182600,378253567,1300,1300,1300,1300,0
|
|
20230823,182500,378253567,1300,1300,1300,1300,0
|
|
20230823,182400,378253567,1300,1300,1300,1300,0
|
|
20230823,182300,378253567,1300,1300,1300,1300,0
|
|
20230823,182200,378253567,1300,1300,1300,1300,0
|
|
20230823,182100,378253567,1300,1300,1300,1300,0
|
|
20230823,182000,378253567,1300,1300,1300,1300,0
|
|
20230823,181900,378253567,1300,1300,1300,1300,0
|
|
20230823,181800,378253567,1300,1300,1300,1300,0
|
|
20230823,181700,378253567,1300,1300,1300,1300,0
|
|
20230823,181600,378253567,1300,1300,1300,1300,0
|
|
20230823,181500,378253567,1300,1300,1300,1300,0
|
|
20230823,181400,378253567,1300,1300,1300,1300,0
|
|
20230823,181300,378253567,1300,1300,1300,1300,0
|
|
20230823,181200,378253567,1300,1300,1300,1300,0
|
|
20230823,181100,378253567,1300,1300,1300,1300,0
|
|
20230823,181000,378253567,1300,1300,1300,1300,0
|
|
20230823,180900,378253567,1300,1300,1300,1300,0
|
|
20230823,180800,378253567,1300,1300,1300,1300,0
|
|
20230823,180700,378253567,1300,1300,1300,1300,0
|
|
20230823,180600,378253567,1300,1300,1300,1300,0
|
|
20230823,180500,378253567,1300,1300,1300,1300,0
|
|
20230823,180400,378253567,1300,1300,1300,1300,5774
|
|
20230823,180300,378253567,1300,1300,1300,1300,0
|
|
20230823,180200,378253567,1300,1300,1300,1300,0
|
|
20230823,180100,378253567,1300,1300,1300,1300,0
|
|
20230823,180000,378253567,1300,1300,1300,1300,0
|
|
20230823,175900,378253567,1300,1300,1300,1300,0
|
|
20230823,175800,378253567,1300,1300,1300,1300,0
|
|
20230823,175700,378253567,1300,1300,1300,1300,0
|
|
20230823,175600,378253567,1300,1300,1300,1300,0
|
|
20230823,175500,378253567,1300,1300,1300,1300,0
|
|
20230823,175400,378253567,1300,1300,1300,1300,0
|
|
20230823,175300,378253567,1300,1300,1300,1300,0
|
|
20230823,175200,378253567,1300,1300,1300,1300,0
|
|
20230823,175100,378253567,1300,1300,1300,1300,0
|
|
20230823,175000,378253567,1300,1300,1300,1300,0
|
|
20230823,174900,378253567,1300,1300,1300,1300,0
|
|
20230823,174800,378253567,1300,1300,1300,1300,0
|
|
20230823,174700,378253567,1300,1300,1300,1300,0
|
|
20230823,174600,378253567,1300,1300,1300,1300,0
|
|
20230823,174500,378253567,1300,1300,1300,1300,0
|
|
20230823,174400,378253567,1300,1300,1300,1300,0
|
|
20230823,174300,378253567,1300,1300,1300,1300,0
|
|
20230823,174200,378253567,1300,1300,1300,1300,0
|
|
20230823,174100,378253567,1300,1300,1300,1300,0
|
|
20230823,174000,378253567,1300,1300,1300,1300,0
|
|
20230823,173900,378253567,1300,1300,1300,1300,0
|
|
20230823,173800,378253567,1300,1300,1300,1300,0
|
|
20230823,173700,378253567,1300,1300,1300,1300,0
|
|
20230823,173600,378253567,1300,1300,1300,1300,0
|
|
20230823,173500,378253567,1300,1300,1300,1300,0
|
|
20230823,173400,378253567,1300,1300,1300,1300,5774
|
|
20230823,173300,378253567,1300,1300,1300,1300,0
|
|
20230823,173200,378253567,1300,1300,1300,1300,0
|
|
20230823,173100,378253567,1300,1300,1300,1300,0
|
|
20230823,173000,378253567,1300,1300,1300,1300,0
|
|
20230823,172900,378253567,1300,1300,1300,1300,0
|
|
20230823,172800,378253567,1300,1300,1300,1300,0
|
|
20230823,172700,378253567,1300,1300,1300,1300,0
|
|
20230823,172600,378253567,1300,1300,1300,1300,0
|
|
20230823,172500,378253567,1300,1300,1300,1300,0
|
|
20230823,172400,378253567,1300,1300,1300,1300,0
|
|
20230823,172300,378253567,1300,1300,1300,1300,0
|
|
20230823,172200,378253567,1300,1300,1300,1300,0
|
|
20230823,172100,378253567,1300,1300,1300,1300,0
|
|
20230823,172000,378253567,1300,1300,1300,1300,0
|
|
20230823,171900,378253567,1300,1300,1300,1300,0
|
|
20230823,171800,378253567,1300,1300,1300,1300,0
|
|
20230823,171700,378253567,1300,1300,1300,1300,0
|
|
20230823,171600,378253567,1300,1300,1300,1300,0
|
|
20230823,171500,378253567,1300,1300,1300,1300,0
|
|
20230823,171400,378253567,1300,1300,1300,1300,0
|
|
20230823,171300,378253567,1300,1300,1300,1300,0
|
|
20230823,171200,378253567,1300,1300,1300,1300,0
|
|
20230823,171100,378253567,1300,1300,1300,1300,0
|
|
20230823,171000,378253567,1300,1300,1300,1300,0
|
|
20230823,170900,378253567,1300,1300,1300,1300,0
|
|
20230823,170800,378253567,1300,1300,1300,1300,0
|
|
20230823,170700,378253567,1300,1300,1300,1300,0
|
|
20230823,170600,378253567,1300,1300,1300,1300,0
|
|
20230823,170500,378253567,1300,1300,1300,1300,0
|
|
20230823,170400,378253567,1300,1300,1300,1300,5774
|
|
20230823,170300,378253567,1300,1300,1300,1300,0
|
|
20230823,170200,378253567,1300,1300,1300,1300,0
|
|
20230823,170100,378253567,1300,1300,1300,1300,0
|
|
20230823,170000,378253567,1300,1300,1300,1300,0
|
|
20230823,165900,378253567,1300,1300,1300,1300,0
|
|
20230823,165800,378253567,1300,1300,1300,1300,0
|
|
20230823,165700,378253567,1300,1300,1300,1300,0
|
|
20230823,165600,378253567,1300,1300,1300,1300,0
|
|
20230823,165500,378253567,1300,1300,1300,1300,0
|
|
20230823,165400,378253567,1300,1300,1300,1300,0
|
|
20230823,165300,378253567,1300,1300,1300,1300,0
|
|
20230823,165200,378253567,1300,1300,1300,1300,0
|
|
20230823,165100,378253567,1300,1300,1300,1300,0
|
|
20230823,165000,378253567,1300,1300,1300,1300,0
|
|
20230823,164900,378253567,1300,1300,1300,1300,0
|
|
20230823,164800,378253567,1300,1300,1300,1300,0
|
|
20230823,164700,378253567,1300,1300,1300,1300,0
|
|
20230823,164600,378253567,1300,1300,1300,1300,0
|
|
20230823,164500,378253567,1300,1300,1300,1300,0
|
|
20230823,164400,378253567,1300,1300,1300,1300,0
|
|
20230823,164300,378253567,1300,1300,1300,1300,0
|
|
20230823,164200,378253567,1300,1300,1300,1300,0
|
|
20230823,164100,378253567,1300,1300,1300,1300,0
|
|
20230823,164000,378253567,1300,1300,1300,1300,0
|
|
20230823,163900,378253567,1300,1300,1300,1300,0
|
|
20230823,163800,378253567,1300,1300,1300,1300,0
|
|
20230823,163700,378253567,1300,1300,1300,1300,0
|
|
20230823,163600,378253567,1300,1300,1300,1300,0
|
|
20230823,163500,378253567,1300,1300,1300,1300,0
|
|
20230823,163400,378253567,1300,1300,1300,1300,5774
|
|
20230823,163300,378253567,1300,1300,1300,1300,0
|
|
20230823,163200,378253567,1300,1300,1300,1300,0
|
|
20230823,163100,378253567,1300,1300,1300,1300,0
|
|
20230823,163000,378253567,1300,1300,1300,1300,0
|
|
20230823,162900,378253567,1300,1300,1300,1300,0
|
|
20230823,162800,378253567,1300,1300,1300,1300,0
|
|
20230823,162700,378253567,1300,1300,1300,1300,0
|
|
20230823,162600,378253567,1300,1300,1300,1300,0
|
|
20230823,162500,378253567,1300,1300,1300,1300,0
|
|
20230823,162400,378253567,1300,1300,1300,1300,0
|
|
20230823,162300,378253567,1300,1300,1300,1300,0
|
|
20230823,162200,378253567,1300,1300,1300,1300,0
|
|
20230823,162100,378253567,1300,1300,1300,1300,0
|
|
20230823,162000,378253567,1300,1300,1300,1300,0
|
|
20230823,161900,378253567,1300,1300,1300,1300,0
|
|
20230823,161800,378253567,1300,1300,1300,1300,0
|
|
20230823,161700,378253567,1300,1300,1300,1300,0
|
|
20230823,161600,378253567,1300,1300,1300,1300,0
|
|
20230823,161500,378253567,1300,1300,1300,1300,0
|
|
20230823,161400,378253567,1300,1300,1300,1300,0
|
|
20230823,161300,378253567,1300,1300,1300,1300,0
|
|
20230823,161200,378253567,1300,1300,1300,1300,0
|
|
20230823,161100,378253567,1300,1300,1300,1300,0
|
|
20230823,161000,378253567,1300,1300,1300,1300,0
|
|
20230823,160900,378253567,1300,1300,1300,1300,0
|
|
20230823,160800,378253567,1300,1300,1300,1300,0
|
|
20230823,160700,378253567,1300,1300,1300,1300,0
|
|
20230823,160600,378253567,1300,1300,1300,1300,0
|
|
20230823,160500,378253567,1300,1300,1300,1300,0
|
|
20230823,160400,378253567,1300,1300,1300,1300,5774
|
|
20230823,160300,378253567,1300,1300,1300,1300,0
|
|
20230823,160200,378253567,1300,1300,1300,1300,0
|
|
20230823,160100,378253567,1300,1300,1300,1300,0
|
|
20230823,160000,378253567,1300,1300,1300,1300,0
|
|
20230823,155900,378253567,1300,1300,1300,1300,0
|
|
20230823,155800,378253567,1300,1300,1300,1300,0
|
|
20230823,155700,378253567,1300,1300,1300,1300,0
|
|
20230823,155600,378253567,1300,1300,1300,1300,0
|
|
20230823,155500,378253567,1300,1300,1300,1300,0
|
|
20230823,155400,378253567,1300,1300,1300,1300,0
|
|
20230823,155300,378253567,1300,1300,1300,1300,0
|
|
20230823,155200,378253567,1300,1300,1300,1300,0
|
|
20230823,155100,378253567,1300,1300,1300,1300,0
|
|
20230823,155000,378253567,1300,1300,1300,1300,0
|
|
20230823,154900,378253567,1300,1300,1300,1300,0
|
|
20230823,154800,378253567,1300,1300,1300,1300,0
|
|
20230823,154700,378253567,1300,1300,1300,1300,0
|
|
20230823,154600,378253567,1300,1300,1300,1300,0
|
|
20230823,154500,378253567,1300,1300,1300,1300,0
|
|
20230823,154400,378253567,1300,1300,1300,1300,0
|
|
20230823,154300,378253567,1300,1300,1300,1300,0
|
|
20230823,154200,378253567,1300,1300,1300,1300,0
|
|
20230823,154100,378253567,1300,1300,1300,1300,0
|
|
20230823,154000,378253567,1300,1300,1300,1300,0
|
|
20230823,153900,378253567,1300,1300,1300,1300,0
|
|
20230823,153800,378253567,1300,1300,1300,1300,0
|
|
20230823,153700,378253567,1300,1300,1300,1300,0
|
|
20230823,153600,378253567,1300,1300,1300,1300,0
|
|
20230823,153500,378253567,1300,1300,1300,1300,0
|
|
20230823,153400,378253567,1300,1300,1300,1300,5774
|
|
20230823,153300,378253567,1300,1300,1300,1300,0
|
|
20230823,153200,378253567,1300,1300,1300,1300,0
|
|
20230823,153100,378253567,1300,1300,1300,1300,0
|
|
20230823,153000,378253567,1300,1300,1300,1300,5774
|
|
20230823,152900,370747367,1299,1299,1299,1299,0
|
|
20230823,152800,370747367,1299,1299,1299,1299,0
|
|
20230823,152700,370747367,1299,1299,1299,1299,0
|
|
20230823,152600,370747367,1299,1299,1299,1299,0
|
|
20230823,152500,370747367,1299,1299,1299,1299,0
|
|
20230823,152400,370747367,1299,1299,1299,1299,0
|
|
20230823,152300,370747367,1299,1299,1299,1299,0
|
|
20230823,152200,370747367,1299,1299,1299,1299,0
|
|
20230823,152100,370747367,1299,1299,1299,1299,0
|
|
20230823,152000,370747367,1299,1299,1299,1299,0
|
|
20230823,151900,370747367,1299,1300,1300,1299,3153
|
|
20230823,151800,366648876,1300,1301,1301,1300,1111
|
|
20230823,151700,365203576,1300,1300,1301,1300,4155
|
|
20230823,151600,359801031,1300,1300,1300,1300,355
|
|
20230823,151500,359339531,1300,1301,1301,1300,1000
|
|
20230823,151400,358038801,1303,1303,1303,1303,1
|
|
20230823,151300,358037498,1303,1303,1303,1303,2
|
|
20230823,151200,358034892,1303,1303,1303,1303,500
|
|
20230823,151100,357383392,1303,1303,1303,1303,0
|
|
20230823,151000,357383392,1303,1303,1303,1303,337
|
|
20230823,150900,356944281,1303,1303,1303,1303,467
|
|
20230823,150800,356335780,1300,1300,1300,1300,0
|
|
20230823,150700,356335780,1300,1300,1300,1300,0
|
|
20230823,150600,356335780,1300,1300,1300,1300,769
|
|
20230823,150500,355336080,1301,1301,1301,1301,45
|
|
20230823,150400,355277535,1301,1301,1301,1301,1429
|
|
20230823,150300,353418406,1301,1301,1301,1301,2656
|
|
20230823,150200,349962950,1301,1302,1302,1301,289
|
|
20230823,150100,349586681,1302,1302,1302,1302,106
|
|
20230823,150000,349448669,1304,1304,1304,1304,0
|
|
20230823,145900,349448669,1304,1304,1304,1304,0
|
|
20230823,145800,349448669,1304,1304,1304,1304,0
|
|
20230823,145700,349448669,1304,1304,1304,1304,0
|
|
20230823,145600,349448669,1304,1304,1304,1304,305
|
|
20230823,145500,349050949,1304,1304,1304,1304,0
|
|
20230823,145400,349050949,1304,1303,1304,1303,2400
|
|
20230823,145300,345922258,1303,1303,1303,1303,4
|
|
20230823,145200,345917046,1304,1304,1304,1304,0
|
|
20230823,145100,345917046,1304,1304,1304,1304,1
|
|
20230823,145000,345915742,1302,1302,1302,1302,0
|
|
20230823,144900,345915742,1302,1302,1302,1302,0
|
|
20230823,144800,345915742,1302,1302,1302,1302,0
|
|
20230823,144700,345915742,1302,1302,1302,1302,0
|
|
20230823,144600,345915742,1302,1302,1302,1302,0
|
|
20230823,144500,345915742,1302,1302,1302,1302,0
|
|
20230823,144400,345915742,1302,1302,1302,1302,100
|
|
20230823,144300,345785542,1302,1302,1302,1302,0
|
|
20230823,144200,345785542,1302,1302,1302,1302,0
|
|
20230823,144100,345785542,1302,1302,1302,1302,0
|
|
20230823,144000,345785542,1302,1302,1302,1302,10
|
|
20230823,143900,345772522,1301,1301,1301,1301,954
|
|
20230823,143800,344531368,1301,1301,1301,1301,758
|
|
20230823,143700,343545210,1305,1302,1305,1300,260
|
|
20230823,143600,343206790,1300,1300,1300,1300,188
|
|
20230823,143500,342962390,1302,1300,1302,1300,1381
|
|
20230823,143400,341164690,1300,1300,1300,1300,1647
|
|
20230823,143300,339023590,1300,1301,1301,1300,926
|
|
20230823,143200,337818874,1301,1303,1303,1301,2176
|
|
20230823,143100,334986596,1302,1305,1305,1301,915
|
|
20230823,143000,333795488,1302,1305,1305,1302,407
|
|
20230823,142900,333265550,1305,1305,1305,1305,86
|
|
20230823,142800,333153320,1305,1305,1305,1305,13
|
|
20230823,142700,333136355,1305,1305,1305,1305,198
|
|
20230823,142600,332877965,1305,1305,1305,1305,245
|
|
20230823,142500,332558240,1305,1305,1305,1305,8
|
|
20230823,142400,332547800,1305,1305,1305,1305,1300
|
|
20230823,142300,330851300,1305,1305,1305,1305,0
|
|
20230823,142200,330851300,1305,1305,1305,1305,10
|
|
20230823,142100,330838250,1305,1305,1305,1305,10
|
|
20230823,142000,330825200,1305,1305,1305,1305,10
|
|
20230823,141900,330812150,1301,1301,1301,1301,103
|
|
20230823,141800,330678147,1301,1301,1301,1301,1
|
|
20230823,141700,330676846,1300,1300,1300,1300,0
|
|
20230823,141600,330676846,1300,1300,1300,1300,510
|
|
20230823,141500,330013846,1300,1305,1305,1300,1800
|
|
20230823,141400,327668346,1300,1300,1300,1300,0
|
|
20230823,141300,327668346,1300,1301,1301,1300,303
|
|
20230823,141200,327274146,1305,1305,1305,1305,2
|
|
20230823,141100,327271536,1305,1301,1305,1300,401
|
|
20230823,141000,326750131,1301,1301,1301,1301,727
|
|
20230823,140900,325804304,1300,1301,1301,1300,3500
|
|
20230823,140800,321254077,1300,1300,1300,1300,569
|
|
20230823,140700,320514377,1306,1306,1306,1306,0
|
|
20230823,140600,320514377,1306,1306,1306,1306,110
|
|
20230823,140500,320370717,1306,1300,1306,1300,20
|
|
20230823,140400,320344657,1300,1306,1306,1300,3510
|
|
20230823,140300,315780997,1306,1306,1306,1306,0
|
|
20230823,140200,315780997,1306,1306,1306,1306,0
|
|
20230823,140100,315780997,1306,1306,1306,1306,5
|
|
20230823,140000,315774467,1306,1306,1306,1306,0
|
|
20230823,135900,315774467,1306,1306,1306,1306,295
|
|
20230823,135800,315389197,1306,1306,1306,1306,2
|
|
20230823,135700,315386585,1308,1308,1308,1308,0
|
|
20230823,135600,315386585,1308,1308,1308,1308,0
|
|
20230823,135500,315386585,1308,1308,1308,1308,0
|
|
20230823,135400,315386585,1308,1308,1308,1308,0
|
|
20230823,135300,315386585,1308,1308,1308,1308,0
|
|
20230823,135200,315386585,1308,1308,1308,1308,0
|
|
20230823,135100,315386585,1308,1308,1308,1308,0
|
|
20230823,135000,315386585,1308,1298,1308,1298,47
|
|
20230823,134900,315325427,1300,1300,1300,1300,250
|
|
20230823,134800,315000427,1300,1300,1300,1300,0
|
|
20230823,134700,315000427,1300,1300,1300,1300,0
|
|
20230823,134600,315000427,1300,1300,1300,1300,56
|
|
20230823,134500,314927627,1300,1300,1300,1300,1100
|
|
20230823,134400,313497627,1300,1300,1300,1300,0
|
|
20230823,134300,313497627,1300,1300,1300,1300,0
|
|
20230823,134200,313497627,1300,1300,1300,1300,0
|
|
20230823,134100,313497627,1300,1300,1300,1300,0
|
|
20230823,134000,313497627,1300,1299,1300,1299,1527
|
|
20230823,133900,311512654,1300,1300,1300,1300,0
|
|
20230823,133800,311512654,1300,1300,1300,1300,11159
|
|
20230823,133700,297005954,1301,1302,1302,1301,2233
|
|
20230823,133600,294099655,1304,1304,1304,1303,2766
|
|
20230823,133500,290494567,1305,1306,1306,1305,5
|
|
20230823,133400,290488040,1308,1308,1308,1308,0
|
|
20230823,133300,290488040,1308,1308,1308,1308,0
|
|
20230823,133200,290488040,1308,1308,1308,1308,0
|
|
20230823,133100,290488040,1308,1308,1308,1308,0
|
|
20230823,133000,290488040,1308,1308,1308,1308,7
|
|
20230823,132900,290478884,1309,1309,1309,1309,0
|
|
20230823,132800,290478884,1309,1309,1309,1309,0
|
|
20230823,132700,290478884,1309,1309,1309,1309,3
|
|
20230823,132600,290474957,1304,1304,1304,1304,0
|
|
20230823,132500,290474957,1304,1304,1304,1304,0
|
|
20230823,132400,290474957,1304,1304,1304,1304,0
|
|
20230823,132300,290474957,1304,1304,1304,1304,0
|
|
20230823,132200,290474957,1304,1305,1305,1304,1000
|
|
20230823,132100,289170690,1304,1304,1304,1304,0
|
|
20230823,132000,289170690,1304,1304,1304,1304,0
|
|
20230823,131900,289170690,1304,1304,1304,1304,0
|
|
20230823,131800,289170690,1304,1304,1304,1304,0
|
|
20230823,131700,289170690,1304,1304,1304,1304,0
|
|
20230823,131600,289170690,1304,1304,1304,1304,0
|
|
20230823,131500,289170690,1304,1304,1304,1304,0
|
|
20230823,131400,289170690,1304,1304,1304,1304,0
|
|
20230823,131300,289170690,1304,1304,1304,1304,3008
|
|
20230823,131200,285248258,1305,1305,1305,1305,0
|
|
20230823,131100,285248258,1305,1305,1305,1305,55
|
|
20230823,131000,285176483,1305,1305,1305,1305,118
|
|
20230823,130900,285022493,1305,1305,1305,1305,98
|
|
20230823,130800,284894603,1305,1305,1305,1305,3722
|
|
20230823,130700,280037393,1305,1305,1305,1305,2000
|
|
20230823,130600,277427393,1305,1305,1305,1305,1000
|
|
20230823,130500,276122393,1313,1313,1313,1313,1
|
|
20230823,130400,276121080,1305,1306,1306,1305,1255
|
|
20230823,130300,274482980,1306,1306,1306,1306,0
|
|
20230823,130200,274482980,1306,1306,1306,1306,1000
|
|
20230823,130100,273176980,1306,1306,1306,1306,2000
|
|
20230823,130000,270564980,1306,1307,1307,1306,3000
|
|
20230823,125900,266646520,1306,1308,1308,1306,3600
|
|
20230823,125800,261942063,1308,1309,1309,1308,2000
|
|
20230823,125700,259325960,1310,1310,1310,1310,0
|
|
20230823,125600,259325960,1310,1310,1310,1310,1399
|
|
20230823,125500,257493270,1314,1309,1314,1309,1962
|
|
20230823,125400,254924702,1310,1312,1312,1310,2630
|
|
20230823,125300,251478202,1314,1315,1315,1314,143
|
|
20230823,125200,251290299,1315,1315,1315,1315,0
|
|
20230823,125100,251290299,1315,1315,1315,1315,1
|
|
20230823,125000,251288984,1315,1315,1315,1315,0
|
|
20230823,124900,251288984,1315,1315,1315,1315,0
|
|
20230823,124800,251288984,1315,1315,1315,1315,0
|
|
20230823,124700,251288984,1315,1315,1315,1315,285
|
|
20230823,124600,250914209,1315,1315,1315,1315,0
|
|
20230823,124500,250914209,1315,1315,1315,1315,0
|
|
20230823,124400,250914209,1315,1315,1315,1315,0
|
|
20230823,124300,250914209,1315,1315,1315,1315,10
|
|
20230823,124200,250901059,1316,1316,1316,1316,700
|
|
20230823,124100,249979859,1316,1316,1316,1316,0
|
|
20230823,124000,249979859,1316,1316,1316,1316,0
|
|
20230823,123900,249979859,1316,1317,1317,1316,211
|
|
20230823,123800,249702083,1316,1314,1316,1314,2146
|
|
20230823,123700,246879857,1314,1314,1314,1314,35
|
|
20230823,123600,246833867,1315,1315,1315,1315,2640
|
|
20230823,123500,243362267,1314,1314,1314,1314,0
|
|
20230823,123400,243362267,1314,1314,1314,1314,253
|
|
20230823,123300,243029825,1314,1314,1314,1314,0
|
|
20230823,123200,243029825,1314,1314,1314,1314,1
|
|
20230823,123100,243028511,1310,1310,1310,1310,0
|
|
20230823,123000,243028511,1310,1310,1310,1310,0
|
|
20230823,122900,243028511,1310,1310,1310,1310,2100
|
|
20230823,122800,240277511,1310,1310,1310,1310,0
|
|
20230823,122700,240277511,1310,1314,1314,1310,1000
|
|
20230823,122600,238965615,1315,1315,1315,1315,2
|
|
20230823,122500,238962985,1315,1315,1315,1315,2
|
|
20230823,122400,238960355,1315,1315,1315,1315,0
|
|
20230823,122300,238960355,1315,1315,1315,1315,0
|
|
20230823,122200,238960355,1315,1315,1315,1315,0
|
|
20230823,122100,238960355,1315,1315,1315,1315,0
|
|
20230823,122000,238960355,1315,1315,1315,1315,100
|
|
20230823,121900,238828855,1315,1315,1315,1315,0
|
|
20230823,121800,238828855,1315,1315,1315,1314,91
|
|
20230823,121700,238709251,1316,1316,1316,1316,1
|
|
20230823,121600,238707935,1315,1315,1315,1315,79
|
|
20230823,121500,238604050,1316,1316,1316,1316,0
|
|
20230823,121400,238604050,1316,1316,1316,1316,40
|
|
20230823,121300,238551410,1316,1316,1316,1316,0
|
|
20230823,121200,238551410,1316,1316,1316,1316,80
|
|
20230823,121100,238446130,1316,1316,1316,1316,0
|
|
20230823,121000,238446130,1316,1316,1316,1316,0
|
|
20230823,120900,238446130,1316,1316,1316,1316,0
|
|
20230823,120800,238446130,1316,1316,1316,1316,0
|
|
20230823,120700,238446130,1316,1316,1316,1316,1001
|
|
20230823,120600,237128814,1314,1315,1315,1314,61
|
|
20230823,120500,237048659,1315,1316,1316,1315,939
|
|
20230823,120400,235812974,1315,1315,1315,1315,151
|
|
20230823,120300,235614409,1315,1317,1317,1315,2291
|
|
20230823,120200,232599434,1318,1318,1318,1318,902
|
|
20230823,120100,231410598,1318,1319,1319,1318,314
|
|
20230823,120000,230996745,1319,1319,1319,1319,208
|
|
20230823,115900,230722393,1320,1320,1320,1320,0
|
|
20230823,115800,230722393,1320,1320,1320,1320,0
|
|
20230823,115700,230722393,1320,1319,1320,1319,3
|
|
20230823,115600,230718435,1319,1320,1320,1319,702
|
|
20230823,115500,229791796,1319,1319,1319,1319,0
|
|
20230823,115400,229791796,1319,1319,1319,1319,0
|
|
20230823,115300,229791796,1319,1319,1319,1319,350
|
|
20230823,115200,229330146,1320,1320,1320,1320,13
|
|
20230823,115100,229312986,1320,1320,1320,1320,0
|
|
20230823,115000,229312986,1320,1320,1320,1320,1
|
|
20230823,114900,229311666,1320,1320,1320,1320,83
|
|
20230823,114800,229202106,1319,1319,1320,1319,86
|
|
20230823,114700,229088671,1320,1320,1320,1320,0
|
|
20230823,114600,229088671,1320,1320,1320,1320,1001
|
|
20230823,114500,227767351,1320,1320,1320,1320,0
|
|
20230823,114400,227767351,1320,1320,1320,1320,20
|
|
20230823,114300,227740951,1320,1320,1320,1320,0
|
|
20230823,114200,227740951,1320,1320,1320,1320,231
|
|
20230823,114100,227436031,1320,1322,1322,1320,6068
|
|
20230823,114000,219414211,1323,1323,1323,1323,803
|
|
20230823,113900,218351842,1322,1323,1323,1322,75
|
|
20230823,113800,218252688,1325,1325,1325,1325,1
|
|
20230823,113700,218251363,1324,1324,1324,1324,129
|
|
20230823,113600,218080567,1324,1324,1324,1324,511
|
|
20230823,113500,217404003,1326,1326,1326,1326,26
|
|
20230823,113400,217369527,1328,1328,1328,1328,0
|
|
20230823,113300,217369527,1328,1328,1328,1328,1
|
|
20230823,113200,217368199,1324,1328,1328,1324,250
|
|
20230823,113100,217036999,1328,1328,1328,1328,16
|
|
20230823,113000,217015751,1328,1328,1328,1328,0
|
|
20230823,112900,217015751,1328,1328,1328,1328,37
|
|
20230823,112800,216966615,1329,1329,1329,1329,0
|
|
20230823,112700,216966615,1329,1329,1329,1329,1
|
|
20230823,112600,216965286,1329,1329,1329,1329,4
|
|
20230823,112500,216959970,1329,1329,1329,1329,0
|
|
20230823,112400,216959970,1329,1329,1330,1329,864
|
|
20230823,112300,215811712,1329,1328,1329,1328,1319
|
|
20230823,112200,214059347,1328,1323,1328,1323,1509
|
|
20230823,112100,212062660,1323,1323,1323,1323,0
|
|
20230823,112000,212062660,1323,1323,1323,1323,1601
|
|
20230823,111900,209944537,1323,1323,1323,1323,1101
|
|
20230823,111800,208487914,1323,1323,1323,1323,0
|
|
20230823,111700,208487914,1323,1323,1323,1323,0
|
|
20230823,111600,208487914,1323,1323,1323,1323,10
|
|
20230823,111500,208474684,1323,1323,1323,1323,1968
|
|
20230823,111400,205871020,1323,1323,1323,1323,10
|
|
20230823,111300,205857790,1323,1323,1323,1323,0
|
|
20230823,111200,205857790,1323,1319,1323,1319,5
|
|
20230823,111100,205851179,1323,1323,1323,1323,3
|
|
20230823,111000,205847210,1323,1323,1323,1323,0
|
|
20230823,110900,205847210,1323,1323,1323,1323,1
|
|
20230823,110800,205845887,1318,1318,1318,1318,0
|
|
20230823,110700,205845887,1318,1318,1318,1318,0
|
|
20230823,110600,205845887,1318,1323,1323,1318,213
|
|
20230823,110500,205564894,1323,1323,1323,1323,0
|
|
20230823,110400,205564894,1323,1323,1323,1323,0
|
|
20230823,110300,205564894,1323,1323,1323,1323,1
|
|
20230823,110200,205563571,1323,1321,1323,1318,1189
|
|
20230823,110100,203995058,1321,1324,1324,1321,11
|
|
20230823,110000,203980524,1320,1320,1320,1320,0
|
|
20230823,105900,203980524,1320,1324,1324,1320,410
|
|
20230823,105800,203438746,1324,1324,1324,1324,224
|
|
20230823,105700,203142170,1325,1325,1325,1325,22
|
|
20230823,105600,203113020,1325,1325,1325,1325,529
|
|
20230823,105500,202412095,1326,1326,1326,1326,25
|
|
20230823,105400,202378945,1325,1326,1329,1325,181
|
|
20230823,105300,202138959,1329,1330,1330,1329,6
|
|
20230823,105200,202130980,1330,1330,1330,1330,10
|
|
20230823,105100,202117680,1326,1327,1327,1326,612
|
|
20230823,105000,201306058,1328,1328,1328,1328,1972
|
|
20230823,104900,198687242,1330,1332,1332,1330,952
|
|
20230823,104800,197420782,1334,1334,1334,1330,4986
|
|
20230823,104700,190775809,1334,1333,1334,1333,1630
|
|
20230823,104600,188602889,1335,1333,1335,1333,1272
|
|
20230823,104500,186905254,1334,1334,1334,1334,953
|
|
20230823,104400,185633952,1335,1334,1335,1334,1315
|
|
20230823,104300,183879692,1335,1334,1335,1334,556
|
|
20230823,104200,183137447,1334,1334,1335,1334,1028
|
|
20230823,104100,181766089,1335,1333,1335,1332,2361
|
|
20230823,104000,178617501,1333,1331,1333,1331,2108
|
|
20230823,103900,175810672,1331,1330,1331,1329,2281
|
|
20230823,103800,172777741,1330,1328,1330,1328,8011
|
|
20230823,103700,162135177,1328,1328,1328,1328,407
|
|
20230823,103600,161594681,1327,1327,1327,1327,0
|
|
20230823,103500,161594681,1327,1326,1329,1326,1833
|
|
20230823,103400,159162884,1324,1324,1326,1324,3673
|
|
20230823,103300,154296634,1324,1324,1324,1324,2
|
|
20230823,103200,154293986,1323,1324,1324,1323,507
|
|
20230823,103100,153623218,1323,1322,1323,1322,1956
|
|
20230823,103000,151036174,1321,1321,1321,1320,276
|
|
20230823,102900,150671834,1322,1322,1322,1322,276
|
|
20230823,102800,150306962,1322,1321,1322,1321,814
|
|
20230823,102700,149231022,1321,1321,1321,1321,100
|
|
20230823,102600,149098922,1321,1321,1321,1320,439
|
|
20230823,102500,148519401,1322,1322,1322,1322,13
|
|
20230823,102400,148502215,1321,1321,1321,1321,0
|
|
20230823,102300,148502215,1321,1321,1321,1321,0
|
|
20230823,102200,148502215,1321,1322,1322,1321,322
|
|
20230823,102100,148076706,1323,1323,1323,1323,15
|
|
20230823,102000,148056861,1323,1323,1323,1320,398
|
|
20230823,101900,147530379,1323,1323,1323,1323,3978
|
|
20230823,101800,142267485,1324,1324,1325,1324,1256
|
|
20230823,101700,140604540,1324,1316,1324,1316,11222
|
|
20230823,101600,125801210,1316,1314,1316,1314,1493
|
|
20230823,101500,123838464,1314,1313,1314,1310,330
|
|
20230823,101400,123405275,1313,1313,1313,1313,10
|
|
20230823,101300,123392145,1313,1313,1313,1313,201
|
|
20230823,101200,123128232,1313,1313,1313,1313,1306
|
|
20230823,101100,121413454,1314,1313,1314,1313,67
|
|
20230823,101000,121325473,1314,1314,1315,1314,707
|
|
20230823,100900,120396473,1314,1314,1314,1313,1247
|
|
20230823,100800,118757922,1313,1312,1314,1312,1096
|
|
20230823,100700,117319346,1312,1311,1312,1311,851
|
|
20230823,100600,116203683,1311,1311,1311,1305,39
|
|
20230823,100500,116152614,1305,1305,1305,1305,149
|
|
20230823,100400,115958169,1311,1311,1311,1311,0
|
|
20230823,100300,115958169,1311,1311,1311,1311,1
|
|
20230823,100200,115956858,1311,1311,1311,1311,1
|
|
20230823,100100,115955547,1311,1311,1311,1311,0
|
|
20230823,100000,115955547,1311,1305,1311,1305,249
|
|
20230823,095900,115630596,1305,1310,1311,1305,542
|
|
20230823,095800,114922596,1310,1310,1310,1310,99
|
|
20230823,095700,114792906,1310,1310,1310,1310,1
|
|
20230823,095600,114791596,1308,1308,1308,1307,2381
|
|
20230823,095500,111678102,1308,1312,1312,1308,161
|
|
20230823,095400,111467510,1313,1313,1313,1313,1
|
|
20230823,095300,111466197,1313,1311,1313,1311,8848
|
|
20230823,095200,99856859,1309,1309,1309,1309,242
|
|
20230823,095100,99540081,1309,1309,1309,1309,1
|
|
20230823,095000,99538772,1309,1311,1311,1308,918
|
|
20230823,094900,98337114,1311,1311,1311,1311,800
|
|
20230823,094800,97288314,1311,1311,1311,1309,377
|
|
20230823,094700,96794069,1312,1312,1312,1312,1
|
|
20230823,094600,96792757,1311,1311,1311,1311,500
|
|
20230823,094500,96137257,1312,1311,1312,1311,125
|
|
20230823,094400,95973259,1312,1312,1312,1312,0
|
|
20230823,094300,95973259,1312,1311,1312,1311,4089
|
|
20230823,094200,90610531,1311,1311,1311,1311,52
|
|
20230823,094100,90542359,1308,1312,1312,1308,4652
|
|
20230823,094000,84440889,1308,1312,1312,1308,197
|
|
20230823,093900,84183209,1313,1310,1313,1308,23
|
|
20230823,093800,84153076,1312,1313,1313,1312,42
|
|
20230823,093700,84097971,1313,1313,1313,1313,1
|
|
20230823,093600,84096658,1313,1312,1313,1312,238
|
|
20230823,093500,83784401,1312,1312,1312,1312,91
|
|
20230823,093400,83665009,1312,1312,1312,1312,411
|
|
20230823,093300,83125777,1312,1311,1312,1310,278
|
|
20230823,093200,82761308,1311,1306,1311,1306,4203
|
|
20230823,093100,77259885,1306,1298,1306,1298,167
|
|
20230823,093000,77042889,1306,1306,1308,1306,522
|
|
20230823,092900,76360767,1305,1305,1305,1305,1172
|
|
20230823,092800,74831307,1298,1298,1298,1298,4
|
|
20230823,092700,74826115,1305,1305,1305,1305,251
|
|
20230823,092600,74498560,1304,1301,1304,1301,4124
|
|
20230823,092500,69128904,1301,1300,1302,1300,691
|
|
20230823,092400,68229863,1300,1296,1300,1296,401
|
|
20230823,092300,67710163,1299,1295,1299,1295,8672
|
|
20230823,092200,56474120,1295,1293,1295,1292,5998
|
|
20230823,092100,48716449,1292,1290,1292,1290,884
|
|
20230823,092000,47576075,1292,1290,1292,1290,1145
|
|
20230823,091900,46098005,1290,1288,1290,1288,521
|
|
20230823,091800,45426955,1288,1288,1288,1288,1
|
|
20230823,091700,45425667,1288,1288,1290,1288,87
|
|
20230823,091600,45313609,1289,1283,1290,1283,1245
|
|
20230823,091500,43709337,1289,1289,1289,1289,1
|
|
20230823,091400,43708048,1289,1289,1289,1289,6
|
|
20230823,091300,43700314,1289,1289,1289,1289,0
|
|
20230823,091200,43700314,1289,1289,1289,1289,2
|
|
20230823,091100,43697736,1290,1290,1290,1290,0
|
|
20230823,091000,43697736,1290,1290,1290,1290,1
|
|
20230823,090900,43696446,1290,1290,1290,1290,1
|
|
20230823,090800,43695156,1288,1288,1288,1288,1144
|
|
20230823,090700,42221684,1288,1284,1288,1283,785
|
|
20230823,090600,41213947,1284,1284,1284,1284,778
|
|
20230823,090500,40214995,1288,1287,1288,1287,361
|
|
20230823,090400,39750385,1287,1288,1288,1287,509
|
|
20230823,090300,39094794,1288,1287,1288,1287,301
|
|
20230823,090200,38707107,1290,1275,1290,1275,11549
|
|
20230823,090100,23927778,1273,1281,1281,1273,5276
|
|
20230823,090000,17195452,1281,1285,1285,1280,13410
|