596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185300,95906644,1500,1500,1500,1500,185
|
|
20230804,185200,95906644,1500,1500,1500,1500,0
|
|
20230804,185100,95906644,1500,1500,1500,1500,0
|
|
20230804,185000,95906644,1500,1500,1500,1500,0
|
|
20230804,184900,95906644,1500,1500,1500,1500,0
|
|
20230804,184800,95906644,1500,1500,1500,1500,0
|
|
20230804,184700,95906644,1500,1500,1500,1500,0
|
|
20230804,184600,95906644,1500,1500,1500,1500,0
|
|
20230804,184500,95906644,1500,1500,1500,1500,0
|
|
20230804,184400,95906644,1500,1500,1500,1500,0
|
|
20230804,184300,95906644,1500,1500,1500,1500,0
|
|
20230804,184200,95906644,1500,1500,1500,1500,0
|
|
20230804,184100,95906644,1500,1500,1500,1500,0
|
|
20230804,184000,95906644,1500,1500,1500,1500,0
|
|
20230804,183900,95906644,1500,1500,1500,1500,0
|
|
20230804,183800,95906644,1500,1500,1500,1500,0
|
|
20230804,183700,95906644,1500,1500,1500,1500,0
|
|
20230804,183600,95906644,1500,1500,1500,1500,0
|
|
20230804,183500,95906644,1500,1500,1500,1500,0
|
|
20230804,183400,95906644,1500,1500,1500,1500,0
|
|
20230804,183300,95906644,1500,1500,1500,1500,0
|
|
20230804,183200,95906644,1500,1500,1500,1500,0
|
|
20230804,183100,95906644,1500,1500,1500,1500,0
|
|
20230804,183000,95906644,1500,1500,1500,1500,0
|
|
20230804,182900,95906644,1500,1500,1500,1500,0
|
|
20230804,182800,95906644,1500,1500,1500,1500,0
|
|
20230804,182700,95906644,1500,1500,1500,1500,0
|
|
20230804,182600,95906644,1500,1500,1500,1500,0
|
|
20230804,182500,95906644,1500,1500,1500,1500,0
|
|
20230804,182400,95906644,1500,1500,1500,1500,0
|
|
20230804,182300,95906644,1500,1500,1500,1500,185
|
|
20230804,182200,95906644,1500,1500,1500,1500,0
|
|
20230804,182100,95906644,1500,1500,1500,1500,0
|
|
20230804,182000,95906644,1500,1500,1500,1500,0
|
|
20230804,181900,95906644,1500,1500,1500,1500,0
|
|
20230804,181800,95906644,1500,1500,1500,1500,0
|
|
20230804,181700,95906644,1500,1500,1500,1500,0
|
|
20230804,181600,95906644,1500,1500,1500,1500,0
|
|
20230804,181500,95906644,1500,1500,1500,1500,0
|
|
20230804,181400,95906644,1500,1500,1500,1500,0
|
|
20230804,181300,95906644,1500,1500,1500,1500,0
|
|
20230804,181200,95906644,1500,1500,1500,1500,0
|
|
20230804,181100,95906644,1500,1500,1500,1500,0
|
|
20230804,181000,95906644,1500,1500,1500,1500,0
|
|
20230804,180900,95906644,1500,1500,1500,1500,0
|
|
20230804,180800,95906644,1500,1500,1500,1500,0
|
|
20230804,180700,95906644,1500,1500,1500,1500,0
|
|
20230804,180600,95906644,1500,1500,1500,1500,0
|
|
20230804,180500,95906644,1500,1500,1500,1500,0
|
|
20230804,180400,95906644,1500,1500,1500,1500,0
|
|
20230804,180300,95906644,1500,1500,1500,1500,0
|
|
20230804,180200,95906644,1500,1500,1500,1500,0
|
|
20230804,180100,95906644,1500,1500,1500,1500,0
|
|
20230804,180000,95906644,1500,1500,1500,1500,0
|
|
20230804,175900,95906644,1500,1500,1500,1500,0
|
|
20230804,175800,95906644,1500,1500,1500,1500,0
|
|
20230804,175700,95906644,1500,1500,1500,1500,0
|
|
20230804,175600,95906644,1500,1500,1500,1500,0
|
|
20230804,175500,95906644,1500,1500,1500,1500,0
|
|
20230804,175400,95906644,1500,1500,1500,1500,0
|
|
20230804,175300,95906644,1500,1500,1500,1500,185
|
|
20230804,175200,95906644,1500,1500,1500,1500,0
|
|
20230804,175100,95906644,1500,1500,1500,1500,0
|
|
20230804,175000,95906644,1500,1500,1500,1500,0
|
|
20230804,174900,95906644,1500,1500,1500,1500,0
|
|
20230804,174800,95906644,1500,1500,1500,1500,0
|
|
20230804,174700,95906644,1500,1500,1500,1500,0
|
|
20230804,174600,95906644,1500,1500,1500,1500,0
|
|
20230804,174500,95906644,1500,1500,1500,1500,0
|
|
20230804,174400,95906644,1500,1500,1500,1500,0
|
|
20230804,174300,95906644,1500,1500,1500,1500,0
|
|
20230804,174200,95906644,1500,1500,1500,1500,0
|
|
20230804,174100,95906644,1500,1500,1500,1500,0
|
|
20230804,174000,95906644,1500,1500,1500,1500,0
|
|
20230804,173900,95906644,1500,1500,1500,1500,0
|
|
20230804,173800,95906644,1500,1500,1500,1500,0
|
|
20230804,173700,95906644,1500,1500,1500,1500,0
|
|
20230804,173600,95906644,1500,1500,1500,1500,0
|
|
20230804,173500,95906644,1500,1500,1500,1500,0
|
|
20230804,173400,95906644,1500,1500,1500,1500,0
|
|
20230804,173300,95906644,1500,1500,1500,1500,0
|
|
20230804,173200,95906644,1500,1500,1500,1500,0
|
|
20230804,173100,95906644,1500,1500,1500,1500,0
|
|
20230804,173000,95906644,1500,1500,1500,1500,0
|
|
20230804,172900,95906644,1500,1500,1500,1500,0
|
|
20230804,172800,95906644,1500,1500,1500,1500,0
|
|
20230804,172700,95906644,1500,1500,1500,1500,0
|
|
20230804,172600,95906644,1500,1500,1500,1500,0
|
|
20230804,172500,95906644,1500,1500,1500,1500,0
|
|
20230804,172400,95906644,1500,1500,1500,1500,0
|
|
20230804,172300,95906644,1500,1500,1500,1500,185
|
|
20230804,172200,95906644,1500,1500,1500,1500,0
|
|
20230804,172100,95906644,1500,1500,1500,1500,0
|
|
20230804,172000,95906644,1500,1500,1500,1500,0
|
|
20230804,171900,95906644,1500,1500,1500,1500,0
|
|
20230804,171800,95906644,1500,1500,1500,1500,0
|
|
20230804,171700,95906644,1500,1500,1500,1500,0
|
|
20230804,171600,95906644,1500,1500,1500,1500,0
|
|
20230804,171500,95906644,1500,1500,1500,1500,0
|
|
20230804,171400,95906644,1500,1500,1500,1500,0
|
|
20230804,171300,95906644,1500,1500,1500,1500,0
|
|
20230804,171200,95906644,1500,1500,1500,1500,0
|
|
20230804,171100,95906644,1500,1500,1500,1500,0
|
|
20230804,171000,95906644,1500,1500,1500,1500,0
|
|
20230804,170900,95906644,1500,1500,1500,1500,0
|
|
20230804,170800,95906644,1500,1500,1500,1500,0
|
|
20230804,170700,95906644,1500,1500,1500,1500,0
|
|
20230804,170600,95906644,1500,1500,1500,1500,0
|
|
20230804,170500,95906644,1500,1500,1500,1500,0
|
|
20230804,170400,95906644,1500,1500,1500,1500,0
|
|
20230804,170300,95906644,1500,1500,1500,1500,0
|
|
20230804,170200,95906644,1500,1500,1500,1500,0
|
|
20230804,170100,95906644,1500,1500,1500,1500,0
|
|
20230804,170000,95906644,1500,1500,1500,1500,0
|
|
20230804,165900,95906644,1500,1500,1500,1500,0
|
|
20230804,165800,95906644,1500,1500,1500,1500,0
|
|
20230804,165700,95906644,1500,1500,1500,1500,0
|
|
20230804,165600,95906644,1500,1500,1500,1500,0
|
|
20230804,165500,95906644,1500,1500,1500,1500,0
|
|
20230804,165400,95906644,1500,1500,1500,1500,0
|
|
20230804,165300,95906644,1500,1500,1500,1500,185
|
|
20230804,165200,95906644,1500,1500,1500,1500,0
|
|
20230804,165100,95906644,1500,1500,1500,1500,0
|
|
20230804,165000,95906644,1500,1500,1500,1500,0
|
|
20230804,164900,95906644,1500,1500,1500,1500,0
|
|
20230804,164800,95906644,1500,1500,1500,1500,0
|
|
20230804,164700,95906644,1500,1500,1500,1500,0
|
|
20230804,164600,95906644,1500,1500,1500,1500,0
|
|
20230804,164500,95906644,1500,1500,1500,1500,0
|
|
20230804,164400,95906644,1500,1500,1500,1500,0
|
|
20230804,164300,95906644,1500,1500,1500,1500,0
|
|
20230804,164200,95906644,1500,1500,1500,1500,0
|
|
20230804,164100,95906644,1500,1500,1500,1500,0
|
|
20230804,164000,95906644,1500,1500,1500,1500,0
|
|
20230804,163900,95906644,1500,1500,1500,1500,0
|
|
20230804,163800,95906644,1500,1500,1500,1500,0
|
|
20230804,163700,95906644,1500,1500,1500,1500,0
|
|
20230804,163600,95906644,1500,1500,1500,1500,0
|
|
20230804,163500,95906644,1500,1500,1500,1500,0
|
|
20230804,163400,95906644,1500,1500,1500,1500,0
|
|
20230804,163300,95906644,1500,1500,1500,1500,0
|
|
20230804,163200,95906644,1500,1500,1500,1500,0
|
|
20230804,163100,95906644,1500,1500,1500,1500,0
|
|
20230804,163000,95906644,1500,1500,1500,1500,0
|
|
20230804,162900,95906644,1500,1500,1500,1500,0
|
|
20230804,162800,95906644,1500,1500,1500,1500,0
|
|
20230804,162700,95906644,1500,1500,1500,1500,0
|
|
20230804,162600,95906644,1500,1500,1500,1500,0
|
|
20230804,162500,95906644,1500,1500,1500,1500,0
|
|
20230804,162400,95906644,1500,1500,1500,1500,0
|
|
20230804,162300,95906644,1500,1500,1500,1500,185
|
|
20230804,162200,95906644,1500,1500,1500,1500,0
|
|
20230804,162100,95906644,1500,1500,1500,1500,0
|
|
20230804,162000,95906644,1500,1500,1500,1500,0
|
|
20230804,161900,95906644,1500,1500,1500,1500,0
|
|
20230804,161800,95906644,1500,1500,1500,1500,0
|
|
20230804,161700,95906644,1500,1500,1500,1500,0
|
|
20230804,161600,95906644,1500,1500,1500,1500,0
|
|
20230804,161500,95906644,1500,1500,1500,1500,0
|
|
20230804,161400,95906644,1500,1500,1500,1500,0
|
|
20230804,161300,95906644,1500,1500,1500,1500,0
|
|
20230804,161200,95906644,1500,1500,1500,1500,0
|
|
20230804,161100,95906644,1500,1500,1500,1500,0
|
|
20230804,161000,95906644,1500,1500,1500,1500,0
|
|
20230804,160900,95906644,1500,1500,1500,1500,0
|
|
20230804,160800,95906644,1500,1500,1500,1500,0
|
|
20230804,160700,95906644,1500,1500,1500,1500,0
|
|
20230804,160600,95906644,1500,1500,1500,1500,0
|
|
20230804,160500,95906644,1500,1500,1500,1500,0
|
|
20230804,160400,95906644,1500,1500,1500,1500,0
|
|
20230804,160300,95906644,1500,1500,1500,1500,0
|
|
20230804,160200,95906644,1500,1500,1500,1500,0
|
|
20230804,160100,95906644,1500,1500,1500,1500,0
|
|
20230804,160000,95906644,1500,1500,1500,1500,0
|
|
20230804,155900,95906644,1500,1500,1500,1500,0
|
|
20230804,155800,95906644,1500,1500,1500,1500,0
|
|
20230804,155700,95906644,1500,1500,1500,1500,0
|
|
20230804,155600,95906644,1500,1500,1500,1500,0
|
|
20230804,155500,95906644,1500,1500,1500,1500,0
|
|
20230804,155400,95906644,1500,1500,1500,1500,0
|
|
20230804,155300,95906644,1500,1500,1500,1500,185
|
|
20230804,155200,95906644,1500,1500,1500,1500,0
|
|
20230804,155100,95906644,1500,1500,1500,1500,0
|
|
20230804,155000,95906644,1500,1500,1500,1500,0
|
|
20230804,154900,95906644,1500,1500,1500,1500,0
|
|
20230804,154800,95906644,1500,1500,1500,1500,0
|
|
20230804,154700,95906644,1500,1500,1500,1500,0
|
|
20230804,154600,95906644,1500,1500,1500,1500,0
|
|
20230804,154500,95906644,1500,1500,1500,1500,0
|
|
20230804,154400,95906644,1500,1500,1500,1500,0
|
|
20230804,154300,95906644,1500,1500,1500,1500,0
|
|
20230804,154200,95906644,1500,1500,1500,1500,0
|
|
20230804,154100,95906644,1500,1500,1500,1500,0
|
|
20230804,154000,95906644,1500,1500,1500,1500,0
|
|
20230804,153900,95906644,1500,1500,1500,1500,0
|
|
20230804,153800,95906644,1500,1500,1500,1500,0
|
|
20230804,153700,95906644,1500,1500,1500,1500,0
|
|
20230804,153600,95906644,1500,1500,1500,1500,0
|
|
20230804,153500,95906644,1500,1500,1500,1500,0
|
|
20230804,153400,95906644,1500,1500,1500,1500,0
|
|
20230804,153300,95906644,1500,1500,1500,1500,0
|
|
20230804,153200,95906644,1500,1500,1500,1500,0
|
|
20230804,153100,95906644,1500,1500,1500,1500,0
|
|
20230804,153000,95906644,1500,1500,1500,1500,185
|
|
20230804,152900,95629144,1500,1500,1500,1500,0
|
|
20230804,152800,95629144,1500,1500,1500,1500,0
|
|
20230804,152700,95629144,1500,1500,1500,1500,0
|
|
20230804,152600,95629144,1500,1500,1500,1500,0
|
|
20230804,152500,95629144,1500,1500,1500,1500,0
|
|
20230804,152400,95629144,1500,1500,1500,1500,0
|
|
20230804,152300,95629144,1500,1500,1500,1500,0
|
|
20230804,152200,95629144,1500,1500,1500,1500,0
|
|
20230804,152100,95629144,1500,1500,1500,1500,0
|
|
20230804,152000,95629144,1500,1500,1500,1500,0
|
|
20230804,151900,95629144,1500,1500,1500,1500,1
|
|
20230804,151800,95627644,1499,1499,1499,1499,200
|
|
20230804,151700,95327844,1499,1499,1499,1499,1638
|
|
20230804,151600,92872482,1500,1500,1500,1500,0
|
|
20230804,151500,92872482,1500,1500,1500,1500,0
|
|
20230804,151400,92872482,1500,1499,1500,1499,901
|
|
20230804,151300,91520983,1499,1499,1499,1499,3
|
|
20230804,151200,91516486,1500,1496,1500,1496,124
|
|
20230804,151100,91330978,1496,1496,1496,1496,2
|
|
20230804,151000,91327986,1495,1495,1495,1495,1
|
|
20230804,150900,91326491,1495,1498,1498,1495,23
|
|
20230804,150800,91292066,1499,1498,1499,1498,4
|
|
20230804,150700,91286071,1499,1499,1499,1499,10
|
|
20230804,150600,91271081,1499,1499,1499,1499,10
|
|
20230804,150500,91256091,1500,1500,1500,1500,11
|
|
20230804,150400,91239591,1500,1500,1500,1500,0
|
|
20230804,150300,91239591,1500,1500,1500,1500,2
|
|
20230804,150200,91236591,1500,1500,1500,1500,4
|
|
20230804,150100,91230591,1490,1495,1495,1490,234
|
|
20230804,150000,90880979,1501,1501,1501,1501,0
|
|
20230804,145900,90880979,1501,1495,1501,1495,9
|
|
20230804,145800,90867476,1500,1500,1500,1500,6
|
|
20230804,145700,90858476,1501,1501,1501,1501,0
|
|
20230804,145600,90858476,1501,1501,1501,1501,270
|
|
20230804,145500,90453206,1502,1502,1502,1502,0
|
|
20230804,145400,90453206,1502,1503,1503,1502,434
|
|
20230804,145300,89801243,1503,1503,1503,1503,300
|
|
20230804,145200,89350343,1502,1502,1502,1502,0
|
|
20230804,145100,89350343,1502,1502,1502,1502,3
|
|
20230804,145000,89345837,1502,1502,1502,1502,1
|
|
20230804,144900,89344335,1502,1502,1502,1502,0
|
|
20230804,144800,89344335,1502,1502,1502,1502,5
|
|
20230804,144700,89336825,1503,1503,1503,1503,0
|
|
20230804,144600,89336825,1503,1503,1503,1503,0
|
|
20230804,144500,89336825,1503,1503,1503,1503,0
|
|
20230804,144400,89336825,1503,1503,1503,1503,0
|
|
20230804,144300,89336825,1503,1502,1503,1502,560
|
|
20230804,144200,88495502,1501,1501,1501,1501,114
|
|
20230804,144100,88324388,1502,1501,1502,1501,1228
|
|
20230804,144000,86481110,1501,1501,1501,1501,0
|
|
20230804,143900,86481110,1501,1501,1501,1501,0
|
|
20230804,143800,86481110,1501,1501,1501,1501,0
|
|
20230804,143700,86481110,1501,1500,1501,1500,6
|
|
20230804,143600,86472108,1500,1500,1500,1500,0
|
|
20230804,143500,86472108,1500,1500,1500,1500,717
|
|
20230804,143400,85396608,1500,1500,1500,1500,0
|
|
20230804,143300,85396608,1500,1500,1500,1500,1
|
|
20230804,143200,85395108,1502,1502,1502,1502,0
|
|
20230804,143100,85395108,1502,1502,1502,1502,0
|
|
20230804,143000,85395108,1502,1502,1502,1502,0
|
|
20230804,142900,85395108,1502,1502,1502,1502,0
|
|
20230804,142800,85395108,1502,1502,1502,1502,0
|
|
20230804,142700,85395108,1502,1502,1502,1502,0
|
|
20230804,142600,85395108,1502,1502,1502,1502,0
|
|
20230804,142500,85395108,1502,1502,1502,1502,0
|
|
20230804,142400,85395108,1502,1502,1502,1502,0
|
|
20230804,142300,85395108,1502,1502,1502,1502,0
|
|
20230804,142200,85395108,1502,1502,1502,1502,0
|
|
20230804,142100,85395108,1502,1502,1502,1502,0
|
|
20230804,142000,85395108,1502,1502,1502,1502,30
|
|
20230804,141900,85350048,1502,1502,1502,1502,20
|
|
20230804,141800,85320008,1502,1502,1502,1502,0
|
|
20230804,141700,85320008,1502,1502,1502,1502,0
|
|
20230804,141600,85320008,1502,1502,1502,1502,2
|
|
20230804,141500,85317004,1501,1501,1501,1501,0
|
|
20230804,141400,85317004,1501,1501,1501,1501,0
|
|
20230804,141300,85317004,1501,1501,1501,1501,0
|
|
20230804,141200,85317004,1501,1501,1501,1501,0
|
|
20230804,141100,85317004,1501,1501,1501,1501,238
|
|
20230804,141000,84959766,1505,1503,1505,1503,410
|
|
20230804,140900,84342740,1500,1501,1501,1500,3000
|
|
20230804,140800,79842599,1501,1501,1501,1501,0
|
|
20230804,140700,79842599,1501,1500,1501,1500,444
|
|
20230804,140600,79176574,1500,1500,1500,1500,400
|
|
20230804,140500,78576574,1496,1496,1496,1496,0
|
|
20230804,140400,78576574,1496,1494,1496,1494,374
|
|
20230804,140300,78017298,1493,1493,1493,1493,0
|
|
20230804,140200,78017298,1493,1493,1493,1493,0
|
|
20230804,140100,78017298,1493,1493,1493,1493,0
|
|
20230804,140000,78017298,1493,1493,1493,1493,0
|
|
20230804,135900,78017298,1493,1493,1493,1493,0
|
|
20230804,135800,78017298,1493,1493,1493,1493,0
|
|
20230804,135700,78017298,1493,1493,1493,1493,0
|
|
20230804,135600,78017298,1493,1493,1493,1493,0
|
|
20230804,135500,78017298,1493,1493,1493,1493,233
|
|
20230804,135400,77669429,1493,1493,1493,1493,49
|
|
20230804,135300,77596272,1493,1493,1493,1493,0
|
|
20230804,135200,77596272,1493,1493,1493,1493,0
|
|
20230804,135100,77596272,1493,1493,1493,1493,0
|
|
20230804,135000,77596272,1493,1493,1493,1493,0
|
|
20230804,134900,77596272,1493,1493,1493,1493,1
|
|
20230804,134800,77594779,1490,1490,1490,1490,524
|
|
20230804,134700,76814019,1489,1489,1489,1489,1006
|
|
20230804,134600,75316085,1490,1489,1490,1489,57
|
|
20230804,134500,75231211,1489,1489,1489,1489,1
|
|
20230804,134400,75229722,1489,1490,1490,1486,60
|
|
20230804,134300,75140555,1486,1486,1486,1486,17
|
|
20230804,134200,75115293,1486,1481,1486,1481,1591
|
|
20230804,134100,72751447,1486,1486,1486,1486,0
|
|
20230804,134000,72751447,1486,1481,1486,1481,8
|
|
20230804,133900,72739579,1486,1480,1486,1480,4
|
|
20230804,133800,72733646,1485,1480,1485,1480,8
|
|
20230804,133700,72721786,1485,1485,1485,1480,7
|
|
20230804,133600,72711406,1480,1485,1485,1480,2
|
|
20230804,133500,72708441,1480,1482,1482,1480,934
|
|
20230804,133400,71325516,1482,1482,1482,1482,0
|
|
20230804,133300,71325516,1482,1486,1486,1482,4
|
|
20230804,133200,71319580,1482,1486,1486,1482,2
|
|
20230804,133100,71316612,1482,1486,1486,1482,14
|
|
20230804,133000,71295812,1482,1482,1486,1482,3
|
|
20230804,132900,71291362,1486,1485,1486,1482,5
|
|
20230804,132800,71283938,1485,1488,1488,1485,3608
|
|
20230804,132700,65923141,1489,1489,1489,1489,0
|
|
20230804,132600,65923141,1489,1489,1489,1489,20
|
|
20230804,132500,65893361,1490,1489,1490,1489,52
|
|
20230804,132400,65815932,1490,1490,1490,1490,0
|
|
20230804,132300,65815932,1490,1490,1490,1490,0
|
|
20230804,132200,65815932,1490,1490,1490,1490,0
|
|
20230804,132100,65815932,1490,1490,1490,1490,0
|
|
20230804,132000,65815932,1490,1490,1490,1490,4
|
|
20230804,131900,65809972,1490,1490,1490,1490,0
|
|
20230804,131800,65809972,1490,1490,1490,1490,4
|
|
20230804,131700,65804012,1490,1490,1490,1490,2
|
|
20230804,131600,65801032,1486,1486,1486,1486,200
|
|
20230804,131500,65503832,1490,1490,1490,1490,40
|
|
20230804,131400,65444232,1490,1490,1490,1490,12
|
|
20230804,131300,65426352,1486,1490,1490,1486,1021
|
|
20230804,131200,63909142,1490,1490,1490,1490,7
|
|
20230804,131100,63898712,1490,1490,1490,1490,0
|
|
20230804,131000,63898712,1490,1490,1490,1490,0
|
|
20230804,130900,63898712,1490,1490,1490,1490,0
|
|
20230804,130800,63898712,1490,1490,1490,1490,0
|
|
20230804,130700,63898712,1490,1490,1490,1490,0
|
|
20230804,130600,63898712,1490,1490,1490,1490,0
|
|
20230804,130500,63898712,1490,1490,1490,1490,1
|
|
20230804,130400,63897222,1485,1485,1485,1485,0
|
|
20230804,130300,63897222,1485,1485,1485,1485,12
|
|
20230804,130200,63879402,1490,1490,1490,1490,0
|
|
20230804,130100,63879402,1490,1490,1490,1490,0
|
|
20230804,130000,63879402,1490,1490,1490,1490,0
|
|
20230804,125900,63879402,1490,1490,1490,1489,5
|
|
20230804,125800,63871955,1489,1484,1489,1484,65
|
|
20230804,125700,63775450,1489,1489,1489,1489,1
|
|
20230804,125600,63773961,1489,1490,1490,1484,127
|
|
20230804,125500,63584768,1492,1492,1492,1492,0
|
|
20230804,125400,63584768,1492,1492,1492,1492,20
|
|
20230804,125300,63554928,1493,1493,1493,1493,0
|
|
20230804,125200,63554928,1493,1493,1493,1493,30
|
|
20230804,125100,63510138,1493,1493,1493,1493,10
|
|
20230804,125000,63495208,1494,1494,1494,1494,13
|
|
20230804,124900,63475786,1495,1495,1495,1495,0
|
|
20230804,124800,63475786,1495,1490,1495,1490,4
|
|
20230804,124700,63469815,1485,1485,1485,1485,55
|
|
20230804,124600,63388140,1485,1485,1485,1485,0
|
|
20230804,124500,63388140,1485,1484,1485,1484,47
|
|
20230804,124400,63318391,1484,1484,1484,1484,45
|
|
20230804,124300,63251611,1485,1484,1485,1484,1218
|
|
20230804,124200,61443027,1484,1484,1484,1484,0
|
|
20230804,124100,61443027,1484,1484,1484,1484,0
|
|
20230804,124000,61443027,1484,1484,1484,1484,0
|
|
20230804,123900,61443027,1484,1484,1484,1484,0
|
|
20230804,123800,61443027,1484,1484,1484,1484,0
|
|
20230804,123700,61443027,1484,1484,1484,1484,1
|
|
20230804,123600,61441543,1484,1484,1484,1484,0
|
|
20230804,123500,61441543,1484,1484,1484,1484,0
|
|
20230804,123400,61441543,1484,1482,1484,1482,4
|
|
20230804,123300,61435613,1484,1482,1484,1482,4
|
|
20230804,123200,61429683,1484,1484,1484,1484,100
|
|
20230804,123100,61281283,1484,1484,1484,1484,0
|
|
20230804,123000,61281283,1484,1481,1484,1481,11
|
|
20230804,122900,61264989,1484,1484,1484,1484,0
|
|
20230804,122800,61264989,1484,1484,1484,1484,1
|
|
20230804,122700,61263505,1484,1484,1484,1484,0
|
|
20230804,122600,61263505,1484,1481,1484,1481,32
|
|
20230804,122500,61216110,1484,1481,1484,1481,37
|
|
20230804,122400,61161310,1484,1483,1484,1481,833
|
|
20230804,122300,59926044,1483,1483,1483,1483,0
|
|
20230804,122200,59926044,1483,1483,1483,1483,21
|
|
20230804,122100,59894901,1485,1483,1485,1483,38
|
|
20230804,122000,59838521,1483,1485,1485,1483,551
|
|
20230804,121900,59020344,1486,1489,1489,1486,115
|
|
20230804,121800,58849268,1496,1496,1496,1496,0
|
|
20230804,121700,58849268,1496,1496,1496,1496,0
|
|
20230804,121600,58849268,1496,1496,1496,1496,1
|
|
20230804,121500,58847772,1490,1490,1490,1490,32
|
|
20230804,121400,58800092,1497,1494,1497,1492,1564
|
|
20230804,121300,56463491,1498,1494,1498,1494,41
|
|
20230804,121200,56402233,1499,1498,1499,1498,2
|
|
20230804,121100,56399236,1494,1498,1498,1494,38
|
|
20230804,121000,56342456,1499,1498,1499,1498,4
|
|
20230804,120900,56336462,1494,1499,1499,1494,67
|
|
20230804,120800,56236114,1499,1498,1499,1498,7
|
|
20230804,120700,56225626,1498,1498,1498,1498,10
|
|
20230804,120600,56210646,1498,1494,1498,1494,132
|
|
20230804,120500,56013310,1498,1498,1498,1498,0
|
|
20230804,120400,56013310,1498,1498,1498,1498,1
|
|
20230804,120300,56011812,1494,1494,1494,1494,273
|
|
20230804,120200,55603950,1494,1494,1494,1494,0
|
|
20230804,120100,55603950,1494,1494,1494,1494,0
|
|
20230804,120000,55603950,1494,1494,1494,1494,50
|
|
20230804,115900,55529250,1494,1493,1494,1493,8
|
|
20230804,115800,55517305,1494,1494,1494,1494,0
|
|
20230804,115700,55517305,1494,1494,1494,1494,2
|
|
20230804,115600,55514317,1494,1492,1494,1492,2
|
|
20230804,115500,55511331,1493,1493,1493,1493,0
|
|
20230804,115400,55511331,1493,1491,1493,1491,36
|
|
20230804,115300,55457653,1494,1493,1494,1493,21
|
|
20230804,115200,55426299,1491,1491,1491,1491,0
|
|
20230804,115100,55426299,1491,1491,1491,1491,0
|
|
20230804,115000,55426299,1491,1491,1491,1491,0
|
|
20230804,114900,55426299,1491,1491,1491,1491,0
|
|
20230804,114800,55426299,1491,1491,1491,1491,0
|
|
20230804,114700,55426299,1491,1491,1491,1491,0
|
|
20230804,114600,55426299,1491,1499,1499,1491,88
|
|
20230804,114500,55294951,1499,1498,1499,1498,2380
|
|
20230804,114400,51727370,1498,1498,1498,1498,1
|
|
20230804,114300,51725872,1496,1495,1496,1495,2
|
|
20230804,114200,51722881,1494,1494,1494,1494,0
|
|
20230804,114100,51722881,1494,1490,1494,1490,433
|
|
20230804,114000,51077707,1489,1489,1489,1489,0
|
|
20230804,113900,51077707,1489,1489,1489,1489,0
|
|
20230804,113800,51077707,1489,1489,1489,1489,391
|
|
20230804,113700,50495508,1489,1489,1489,1489,0
|
|
20230804,113600,50495508,1489,1488,1489,1488,3
|
|
20230804,113500,50491043,1489,1488,1489,1488,3
|
|
20230804,113400,50486578,1489,1489,1489,1488,73
|
|
20230804,113300,50377883,1489,1489,1489,1489,0
|
|
20230804,113200,50377883,1489,1489,1489,1489,3
|
|
20230804,113100,50373416,1489,1489,1489,1489,0
|
|
20230804,113000,50373416,1489,1489,1489,1489,0
|
|
20230804,112900,50373416,1489,1489,1489,1489,1
|
|
20230804,112800,50371927,1488,1488,1488,1488,12
|
|
20230804,112700,50354071,1488,1485,1488,1485,2
|
|
20230804,112600,50351098,1485,1485,1485,1485,0
|
|
20230804,112500,50351098,1485,1487,1487,1485,11
|
|
20230804,112400,50334759,1488,1488,1488,1488,67
|
|
20230804,112300,50235063,1489,1489,1489,1489,241
|
|
20230804,112200,49876214,1496,1496,1496,1496,0
|
|
20230804,112100,49876214,1496,1496,1496,1496,0
|
|
20230804,112000,49876214,1496,1496,1496,1496,12
|
|
20230804,111900,49858262,1496,1496,1496,1496,0
|
|
20230804,111800,49858262,1496,1488,1496,1488,2
|
|
20230804,111700,49855278,1484,1484,1484,1484,372
|
|
20230804,111600,49303230,1488,1488,1488,1488,1
|
|
20230804,111500,49301742,1490,1490,1490,1490,0
|
|
20230804,111400,49301742,1490,1490,1490,1490,179
|
|
20230804,111300,49035032,1490,1498,1498,1490,764
|
|
20230804,111200,47895918,1498,1498,1498,1498,6
|
|
20230804,111100,47886930,1499,1499,1499,1499,0
|
|
20230804,111000,47886930,1499,1498,1499,1498,29
|
|
20230804,110900,47843480,1502,1502,1502,1502,0
|
|
20230804,110800,47843480,1502,1502,1502,1502,0
|
|
20230804,110700,47843480,1502,1500,1502,1500,120
|
|
20230804,110600,47663280,1502,1502,1502,1502,10
|
|
20230804,110500,47648260,1502,1502,1502,1502,0
|
|
20230804,110400,47648260,1502,1502,1502,1502,0
|
|
20230804,110300,47648260,1502,1502,1502,1502,552
|
|
20230804,110200,46819156,1502,1502,1502,1502,0
|
|
20230804,110100,46819156,1502,1501,1502,1501,10
|
|
20230804,110000,46804145,1491,1490,1491,1490,253
|
|
20230804,105900,46427002,1490,1491,1491,1490,892
|
|
20230804,105800,45097798,1490,1490,1490,1490,0
|
|
20230804,105700,45097798,1490,1490,1490,1490,0
|
|
20230804,105600,45097798,1490,1490,1490,1490,0
|
|
20230804,105500,45097798,1490,1490,1490,1490,0
|
|
20230804,105400,45097798,1490,1493,1493,1490,2755
|
|
20230804,105300,40988342,1501,1501,1501,1501,0
|
|
20230804,105200,40988342,1501,1501,1501,1501,0
|
|
20230804,105100,40988342,1501,1501,1501,1501,0
|
|
20230804,105000,40988342,1501,1501,1501,1501,10
|
|
20230804,104900,40973332,1503,1503,1503,1503,0
|
|
20230804,104800,40973332,1503,1503,1503,1503,0
|
|
20230804,104700,40973332,1503,1503,1503,1503,0
|
|
20230804,104600,40973332,1503,1503,1503,1503,0
|
|
20230804,104500,40973332,1503,1502,1503,1502,3
|
|
20230804,104400,40968824,1501,1501,1501,1501,1
|
|
20230804,104300,40967323,1491,1491,1491,1491,500
|
|
20230804,104200,40221823,1503,1503,1503,1503,0
|
|
20230804,104100,40221823,1503,1503,1503,1503,0
|
|
20230804,104000,40221823,1503,1503,1503,1503,0
|
|
20230804,103900,40221823,1503,1503,1503,1503,0
|
|
20230804,103800,40221823,1503,1491,1503,1491,3
|
|
20230804,103700,40217326,1491,1491,1491,1491,0
|
|
20230804,103600,40217326,1491,1491,1491,1491,0
|
|
20230804,103500,40217326,1491,1491,1491,1491,0
|
|
20230804,103400,40217326,1491,1491,1491,1491,0
|
|
20230804,103300,40217326,1491,1491,1491,1491,0
|
|
20230804,103200,40217326,1491,1491,1491,1491,0
|
|
20230804,103100,40217326,1491,1491,1491,1491,0
|
|
20230804,103000,40217326,1491,1491,1491,1491,1
|
|
20230804,102900,40215835,1490,1491,1491,1490,200
|
|
20230804,102800,39917762,1505,1499,1505,1499,47
|
|
20230804,102700,39847276,1491,1491,1491,1491,0
|
|
20230804,102600,39847276,1491,1491,1491,1491,792
|
|
20230804,102500,38666404,1491,1491,1491,1491,0
|
|
20230804,102400,38666404,1491,1496,1496,1491,277
|
|
20230804,102300,38253052,1496,1496,1496,1496,0
|
|
20230804,102200,38253052,1496,1496,1496,1496,0
|
|
20230804,102100,38253052,1496,1496,1496,1496,0
|
|
20230804,102000,38253052,1496,1496,1496,1496,0
|
|
20230804,101900,38253052,1496,1501,1501,1496,1566
|
|
20230804,101800,35904345,1501,1501,1501,1501,0
|
|
20230804,101700,35904345,1501,1501,1501,1501,1
|
|
20230804,101600,35902844,1503,1501,1503,1501,2
|
|
20230804,101500,35899840,1501,1503,1503,1501,46
|
|
20230804,101400,35830792,1501,1502,1502,1501,482
|
|
20230804,101300,35106845,1505,1505,1505,1505,100
|
|
20230804,101200,34956345,1506,1506,1506,1506,0
|
|
20230804,101100,34956345,1506,1506,1506,1506,0
|
|
20230804,101000,34956345,1506,1506,1506,1506,60
|
|
20230804,100900,34865985,1506,1502,1506,1502,2
|
|
20230804,100800,34862977,1502,1502,1502,1502,140
|
|
20230804,100700,34652697,1506,1506,1506,1506,0
|
|
20230804,100600,34652697,1506,1506,1506,1506,1
|
|
20230804,100500,34651191,1506,1506,1506,1506,109
|
|
20230804,100400,34487037,1506,1507,1507,1506,261
|
|
20230804,100300,34093881,1506,1504,1506,1504,540
|
|
20230804,100200,33281608,1504,1504,1504,1504,0
|
|
20230804,100100,33281608,1504,1504,1504,1504,550
|
|
20230804,100000,32454408,1499,1502,1504,1499,1028
|
|
20230804,095900,30908907,1502,1496,1503,1496,344
|
|
20230804,095800,30392841,1490,1490,1490,1490,0
|
|
20230804,095700,30392841,1490,1490,1490,1490,0
|
|
20230804,095600,30392841,1490,1490,1490,1490,0
|
|
20230804,095500,30392841,1490,1490,1490,1490,0
|
|
20230804,095400,30392841,1490,1491,1491,1490,63
|
|
20230804,095300,30298945,1499,1499,1499,1499,0
|
|
20230804,095200,30298945,1499,1499,1499,1499,0
|
|
20230804,095100,30298945,1499,1499,1499,1499,0
|
|
20230804,095000,30298945,1499,1499,1499,1499,0
|
|
20230804,094900,30298945,1499,1499,1499,1499,0
|
|
20230804,094800,30298945,1499,1493,1499,1471,231
|
|
20230804,094700,29956825,1500,1500,1500,1500,10
|
|
20230804,094600,29941825,1504,1501,1504,1501,332
|
|
20230804,094500,29442836,1503,1503,1503,1502,1000
|
|
20230804,094400,27939869,1503,1501,1503,1501,703
|
|
20230804,094300,26883963,1502,1501,1502,1500,1100
|
|
20230804,094200,25232445,1503,1493,1503,1489,1053
|
|
20230804,094100,23653396,1490,1485,1490,1485,1181
|
|
20230804,094000,21896810,1486,1486,1486,1486,0
|
|
20230804,093900,21896810,1486,1486,1486,1486,0
|
|
20230804,093800,21896810,1486,1481,1486,1463,1295
|
|
20230804,093700,19990837,1486,1480,1487,1480,314
|
|
20230804,093600,19525752,1481,1481,1481,1481,31
|
|
20230804,093500,19479841,1481,1481,1481,1481,3
|
|
20230804,093400,19475398,1481,1480,1481,1480,86
|
|
20230804,093300,19348107,1480,1480,1480,1480,6
|
|
20230804,093200,19339227,1480,1478,1480,1478,42
|
|
20230804,093100,19277149,1478,1477,1478,1477,6
|
|
20230804,093000,19268286,1478,1478,1478,1478,0
|
|
20230804,092900,19268286,1478,1478,1478,1478,20
|
|
20230804,092800,19238726,1478,1478,1478,1478,22
|
|
20230804,092700,19206210,1478,1477,1478,1477,21
|
|
20230804,092600,19175192,1478,1478,1478,1477,529
|
|
20230804,092500,18393358,1478,1478,1478,1478,21
|
|
20230804,092400,18362320,1478,1478,1478,1478,244
|
|
20230804,092300,18001688,1478,1477,1478,1470,1908
|
|
20230804,092200,15193420,1477,1477,1477,1477,1
|
|
20230804,092100,15191943,1475,1475,1475,1475,149
|
|
20230804,092000,14972168,1475,1467,1475,1465,1919
|
|
20230804,091900,12153152,1465,1466,1466,1461,244
|
|
20230804,091800,11796482,1466,1466,1466,1466,197
|
|
20230804,091700,11507680,1468,1460,1469,1460,641
|
|
20230804,091600,10571452,1461,1462,1462,1461,1094
|
|
20230804,091500,8973117,1473,1475,1475,1473,4
|
|
20230804,091400,8967221,1460,1460,1460,1460,0
|
|
20230804,091300,8967221,1460,1460,1460,1460,300
|
|
20230804,091200,8529221,1477,1477,1477,1477,0
|
|
20230804,091100,8529221,1477,1477,1477,1477,0
|
|
20230804,091000,8529221,1477,1462,1477,1460,1575
|
|
20230804,090900,6229464,1481,1481,1481,1481,0
|
|
20230804,090800,6229464,1481,1477,1481,1477,12
|
|
20230804,090700,6211710,1477,1466,1477,1457,550
|
|
20230804,090600,5409316,1467,1469,1469,1467,222
|
|
20230804,090500,5083501,1480,1480,1480,1480,0
|
|
20230804,090400,5083501,1480,1480,1480,1480,100
|
|
20230804,090300,4935501,1483,1483,1483,1483,0
|
|
20230804,090200,4935501,1483,1465,1483,1456,1069
|
|
20230804,090100,3371448,1470,1480,1480,1470,283
|
|
20230804,090000,2954168,1486,1486,1486,1486,1988
|