597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185400,214221994,1483,1483,1483,1483,1364
|
|
20230808,185300,214221994,1483,1483,1483,1483,0
|
|
20230808,185200,214221994,1483,1483,1483,1483,0
|
|
20230808,185100,214221994,1483,1483,1483,1483,0
|
|
20230808,185000,214221994,1483,1483,1483,1483,0
|
|
20230808,184900,214221994,1483,1483,1483,1483,0
|
|
20230808,184800,214221994,1483,1483,1483,1483,0
|
|
20230808,184700,214221994,1483,1483,1483,1483,0
|
|
20230808,184600,214221994,1483,1483,1483,1483,0
|
|
20230808,184500,214221994,1483,1483,1483,1483,0
|
|
20230808,184400,214221994,1483,1483,1483,1483,0
|
|
20230808,184300,214221994,1483,1483,1483,1483,0
|
|
20230808,184200,214221994,1483,1483,1483,1483,0
|
|
20230808,184100,214221994,1483,1483,1483,1483,0
|
|
20230808,184000,214221994,1483,1483,1483,1483,0
|
|
20230808,183900,214221994,1483,1483,1483,1483,0
|
|
20230808,183800,214221994,1483,1483,1483,1483,0
|
|
20230808,183700,214221994,1483,1483,1483,1483,0
|
|
20230808,183600,214221994,1483,1483,1483,1483,0
|
|
20230808,183500,214221994,1483,1483,1483,1483,0
|
|
20230808,183400,214221994,1483,1483,1483,1483,0
|
|
20230808,183300,214221994,1483,1483,1483,1483,0
|
|
20230808,183200,214221994,1483,1483,1483,1483,0
|
|
20230808,183100,214221994,1483,1483,1483,1483,0
|
|
20230808,183000,214221994,1483,1483,1483,1483,0
|
|
20230808,182900,214221994,1483,1483,1483,1483,0
|
|
20230808,182800,214221994,1483,1483,1483,1483,0
|
|
20230808,182700,214221994,1483,1483,1483,1483,0
|
|
20230808,182600,214221994,1483,1483,1483,1483,0
|
|
20230808,182500,214221994,1483,1483,1483,1483,0
|
|
20230808,182400,214221994,1483,1483,1483,1483,1364
|
|
20230808,182300,214221994,1483,1483,1483,1483,0
|
|
20230808,182200,214221994,1483,1483,1483,1483,0
|
|
20230808,182100,214221994,1483,1483,1483,1483,0
|
|
20230808,182000,214221994,1483,1483,1483,1483,0
|
|
20230808,181900,214221994,1483,1483,1483,1483,0
|
|
20230808,181800,214221994,1483,1483,1483,1483,0
|
|
20230808,181700,214221994,1483,1483,1483,1483,0
|
|
20230808,181600,214221994,1483,1483,1483,1483,0
|
|
20230808,181500,214221994,1483,1483,1483,1483,0
|
|
20230808,181400,214221994,1483,1483,1483,1483,0
|
|
20230808,181300,214221994,1483,1483,1483,1483,0
|
|
20230808,181200,214221994,1483,1483,1483,1483,0
|
|
20230808,181100,214221994,1483,1483,1483,1483,0
|
|
20230808,181000,214221994,1483,1483,1483,1483,0
|
|
20230808,180900,214221994,1483,1483,1483,1483,0
|
|
20230808,180800,214221994,1483,1483,1483,1483,0
|
|
20230808,180700,214221994,1483,1483,1483,1483,0
|
|
20230808,180600,214221994,1483,1483,1483,1483,0
|
|
20230808,180500,214221994,1483,1483,1483,1483,0
|
|
20230808,180400,214221994,1483,1483,1483,1483,0
|
|
20230808,180300,214221994,1483,1483,1483,1483,0
|
|
20230808,180200,214221994,1483,1483,1483,1483,0
|
|
20230808,180100,214221994,1483,1483,1483,1483,0
|
|
20230808,180000,214221994,1483,1483,1483,1483,0
|
|
20230808,175900,214221994,1483,1483,1483,1483,0
|
|
20230808,175800,214221994,1483,1483,1483,1483,0
|
|
20230808,175700,214221994,1483,1483,1483,1483,0
|
|
20230808,175600,214221994,1483,1483,1483,1483,0
|
|
20230808,175500,214221994,1483,1483,1483,1483,0
|
|
20230808,175400,214221994,1483,1483,1483,1483,1364
|
|
20230808,175300,214221994,1483,1483,1483,1483,0
|
|
20230808,175200,214221994,1483,1483,1483,1483,0
|
|
20230808,175100,214221994,1483,1483,1483,1483,0
|
|
20230808,175000,214221994,1483,1483,1483,1483,0
|
|
20230808,174900,214221994,1483,1483,1483,1483,0
|
|
20230808,174800,214221994,1483,1483,1483,1483,0
|
|
20230808,174700,214221994,1483,1483,1483,1483,0
|
|
20230808,174600,214221994,1483,1483,1483,1483,0
|
|
20230808,174500,214221994,1483,1483,1483,1483,0
|
|
20230808,174400,214221994,1483,1483,1483,1483,0
|
|
20230808,174300,214221994,1483,1483,1483,1483,0
|
|
20230808,174200,214221994,1483,1483,1483,1483,0
|
|
20230808,174100,214221994,1483,1483,1483,1483,0
|
|
20230808,174000,214221994,1483,1483,1483,1483,0
|
|
20230808,173900,214221994,1483,1483,1483,1483,0
|
|
20230808,173800,214221994,1483,1483,1483,1483,0
|
|
20230808,173700,214221994,1483,1483,1483,1483,0
|
|
20230808,173600,214221994,1483,1483,1483,1483,0
|
|
20230808,173500,214221994,1483,1483,1483,1483,0
|
|
20230808,173400,214221994,1483,1483,1483,1483,0
|
|
20230808,173300,214221994,1483,1483,1483,1483,0
|
|
20230808,173200,214221994,1483,1483,1483,1483,0
|
|
20230808,173100,214221994,1483,1483,1483,1483,0
|
|
20230808,173000,214221994,1483,1483,1483,1483,0
|
|
20230808,172900,214221994,1483,1483,1483,1483,0
|
|
20230808,172800,214221994,1483,1483,1483,1483,0
|
|
20230808,172700,214221994,1483,1483,1483,1483,0
|
|
20230808,172600,214221994,1483,1483,1483,1483,0
|
|
20230808,172500,214221994,1483,1483,1483,1483,0
|
|
20230808,172400,214221994,1483,1483,1483,1483,1364
|
|
20230808,172300,214221994,1483,1483,1483,1483,0
|
|
20230808,172200,214221994,1483,1483,1483,1483,0
|
|
20230808,172100,214221994,1483,1483,1483,1483,0
|
|
20230808,172000,214221994,1483,1483,1483,1483,0
|
|
20230808,171900,214221994,1483,1483,1483,1483,0
|
|
20230808,171800,214221994,1483,1483,1483,1483,0
|
|
20230808,171700,214221994,1483,1483,1483,1483,0
|
|
20230808,171600,214221994,1483,1483,1483,1483,0
|
|
20230808,171500,214221994,1483,1483,1483,1483,0
|
|
20230808,171400,214221994,1483,1483,1483,1483,0
|
|
20230808,171300,214221994,1483,1483,1483,1483,0
|
|
20230808,171200,214221994,1483,1483,1483,1483,0
|
|
20230808,171100,214221994,1483,1483,1483,1483,0
|
|
20230808,171000,214221994,1483,1483,1483,1483,0
|
|
20230808,170900,214221994,1483,1483,1483,1483,0
|
|
20230808,170800,214221994,1483,1483,1483,1483,0
|
|
20230808,170700,214221994,1483,1483,1483,1483,0
|
|
20230808,170600,214221994,1483,1483,1483,1483,0
|
|
20230808,170500,214221994,1483,1483,1483,1483,0
|
|
20230808,170400,214221994,1483,1483,1483,1483,0
|
|
20230808,170300,214221994,1483,1483,1483,1483,0
|
|
20230808,170200,214221994,1483,1483,1483,1483,0
|
|
20230808,170100,214221994,1483,1483,1483,1483,0
|
|
20230808,170000,214221994,1483,1483,1483,1483,0
|
|
20230808,165900,214221994,1483,1483,1483,1483,0
|
|
20230808,165800,214221994,1483,1483,1483,1483,0
|
|
20230808,165700,214221994,1483,1483,1483,1483,0
|
|
20230808,165600,214221994,1483,1483,1483,1483,0
|
|
20230808,165500,214221994,1483,1483,1483,1483,0
|
|
20230808,165400,214221994,1483,1483,1483,1483,1364
|
|
20230808,165300,214221994,1483,1483,1483,1483,0
|
|
20230808,165200,214221994,1483,1483,1483,1483,0
|
|
20230808,165100,214221994,1483,1483,1483,1483,0
|
|
20230808,165000,214221994,1483,1483,1483,1483,0
|
|
20230808,164900,214221994,1483,1483,1483,1483,0
|
|
20230808,164800,214221994,1483,1483,1483,1483,0
|
|
20230808,164700,214221994,1483,1483,1483,1483,0
|
|
20230808,164600,214221994,1483,1483,1483,1483,0
|
|
20230808,164500,214221994,1483,1483,1483,1483,0
|
|
20230808,164400,214221994,1483,1483,1483,1483,0
|
|
20230808,164300,214221994,1483,1483,1483,1483,0
|
|
20230808,164200,214221994,1483,1483,1483,1483,0
|
|
20230808,164100,214221994,1483,1483,1483,1483,0
|
|
20230808,164000,214221994,1483,1483,1483,1483,0
|
|
20230808,163900,214221994,1483,1483,1483,1483,0
|
|
20230808,163800,214221994,1483,1483,1483,1483,0
|
|
20230808,163700,214221994,1483,1483,1483,1483,0
|
|
20230808,163600,214221994,1483,1483,1483,1483,0
|
|
20230808,163500,214221994,1483,1483,1483,1483,0
|
|
20230808,163400,214221994,1483,1483,1483,1483,0
|
|
20230808,163300,214221994,1483,1483,1483,1483,0
|
|
20230808,163200,214221994,1483,1483,1483,1483,0
|
|
20230808,163100,214221994,1483,1483,1483,1483,0
|
|
20230808,163000,214221994,1483,1483,1483,1483,0
|
|
20230808,162900,214221994,1483,1483,1483,1483,0
|
|
20230808,162800,214221994,1483,1483,1483,1483,0
|
|
20230808,162700,214221994,1483,1483,1483,1483,0
|
|
20230808,162600,214221994,1483,1483,1483,1483,0
|
|
20230808,162500,214221994,1483,1483,1483,1483,0
|
|
20230808,162400,214221994,1483,1483,1483,1483,1364
|
|
20230808,162300,214221994,1483,1483,1483,1483,0
|
|
20230808,162200,214221994,1483,1483,1483,1483,0
|
|
20230808,162100,214221994,1483,1483,1483,1483,0
|
|
20230808,162000,214221994,1483,1483,1483,1483,0
|
|
20230808,161900,214221994,1483,1483,1483,1483,0
|
|
20230808,161800,214221994,1483,1483,1483,1483,0
|
|
20230808,161700,214221994,1483,1483,1483,1483,0
|
|
20230808,161600,214221994,1483,1483,1483,1483,0
|
|
20230808,161500,214221994,1483,1483,1483,1483,0
|
|
20230808,161400,214221994,1483,1483,1483,1483,0
|
|
20230808,161300,214221994,1483,1483,1483,1483,0
|
|
20230808,161200,214221994,1483,1483,1483,1483,0
|
|
20230808,161100,214221994,1483,1483,1483,1483,0
|
|
20230808,161000,214221994,1483,1483,1483,1483,0
|
|
20230808,160900,214221994,1483,1483,1483,1483,0
|
|
20230808,160800,214221994,1483,1483,1483,1483,0
|
|
20230808,160700,214221994,1483,1483,1483,1483,0
|
|
20230808,160600,214221994,1483,1483,1483,1483,0
|
|
20230808,160500,214221994,1483,1483,1483,1483,0
|
|
20230808,160400,214221994,1483,1483,1483,1483,0
|
|
20230808,160300,214221994,1483,1483,1483,1483,0
|
|
20230808,160200,214221994,1483,1483,1483,1483,0
|
|
20230808,160100,214221994,1483,1483,1483,1483,0
|
|
20230808,160000,214221994,1483,1483,1483,1483,0
|
|
20230808,155900,214221994,1483,1483,1483,1483,0
|
|
20230808,155800,214221994,1483,1483,1483,1483,0
|
|
20230808,155700,214221994,1483,1483,1483,1483,0
|
|
20230808,155600,214221994,1483,1483,1483,1483,0
|
|
20230808,155500,214221994,1483,1483,1483,1483,0
|
|
20230808,155400,214221994,1483,1483,1483,1483,1364
|
|
20230808,155300,214221994,1483,1483,1483,1483,0
|
|
20230808,155200,214221994,1483,1483,1483,1483,0
|
|
20230808,155100,214221994,1483,1483,1483,1483,0
|
|
20230808,155000,214221994,1483,1483,1483,1483,0
|
|
20230808,154900,214221994,1483,1483,1483,1483,0
|
|
20230808,154800,214221994,1483,1483,1483,1483,0
|
|
20230808,154700,214221994,1483,1483,1483,1483,0
|
|
20230808,154600,214221994,1483,1483,1483,1483,0
|
|
20230808,154500,214221994,1483,1483,1483,1483,0
|
|
20230808,154400,214221994,1483,1483,1483,1483,0
|
|
20230808,154300,214221994,1483,1483,1483,1483,0
|
|
20230808,154200,214221994,1483,1483,1483,1483,0
|
|
20230808,154100,214221994,1483,1483,1483,1483,0
|
|
20230808,154000,214221994,1483,1483,1483,1483,0
|
|
20230808,153900,214221994,1483,1483,1483,1483,0
|
|
20230808,153800,214221994,1483,1483,1483,1483,0
|
|
20230808,153700,214221994,1483,1483,1483,1483,0
|
|
20230808,153600,214221994,1483,1483,1483,1483,0
|
|
20230808,153500,214221994,1483,1483,1483,1483,0
|
|
20230808,153400,214221994,1483,1483,1483,1483,0
|
|
20230808,153300,214221994,1483,1483,1483,1483,0
|
|
20230808,153200,214221994,1483,1483,1483,1483,0
|
|
20230808,153100,214221994,1483,1483,1483,1483,0
|
|
20230808,153000,214221994,1483,1483,1483,1483,1364
|
|
20230808,152900,212199182,1483,1483,1483,1483,0
|
|
20230808,152800,212199182,1483,1483,1483,1483,0
|
|
20230808,152700,212199182,1483,1483,1483,1483,0
|
|
20230808,152600,212199182,1483,1483,1483,1483,0
|
|
20230808,152500,212199182,1483,1483,1483,1483,0
|
|
20230808,152400,212199182,1483,1483,1483,1483,0
|
|
20230808,152300,212199182,1483,1483,1483,1483,0
|
|
20230808,152200,212199182,1483,1483,1483,1483,0
|
|
20230808,152100,212199182,1483,1483,1483,1483,0
|
|
20230808,152000,212199182,1483,1483,1483,1483,0
|
|
20230808,151900,212199182,1483,1484,1484,1483,2
|
|
20230808,151800,212196215,1486,1486,1486,1486,1
|
|
20230808,151700,212194729,1487,1483,1487,1483,30
|
|
20230808,151600,212150235,1483,1483,1483,1483,1000
|
|
20230808,151500,210667235,1483,1483,1483,1483,0
|
|
20230808,151400,210667235,1483,1482,1483,1482,580
|
|
20230808,151300,209807105,1475,1475,1475,1475,0
|
|
20230808,151200,209807105,1475,1475,1475,1471,3885
|
|
20230808,151100,204088630,1475,1475,1475,1475,0
|
|
20230808,151000,204088630,1475,1475,1475,1475,0
|
|
20230808,150900,204088630,1475,1475,1475,1474,114
|
|
20230808,150800,203920482,1475,1475,1475,1475,0
|
|
20230808,150700,203920482,1475,1472,1475,1472,55
|
|
20230808,150600,203839503,1471,1474,1474,1471,253
|
|
20230808,150500,203467282,1474,1474,1474,1471,1258
|
|
20230808,150400,201614682,1474,1474,1474,1474,10
|
|
20230808,150300,201599942,1470,1470,1470,1470,0
|
|
20230808,150200,201599942,1470,1474,1474,1470,6122
|
|
20230808,150100,192585616,1474,1478,1478,1474,2300
|
|
20230808,150000,189192206,1478,1479,1479,1478,312
|
|
20230808,145900,188731067,1476,1475,1476,1475,203
|
|
20230808,145800,188431639,1476,1476,1476,1476,0
|
|
20230808,145700,188431639,1476,1478,1479,1476,140
|
|
20230808,145600,188224887,1480,1480,1480,1480,228
|
|
20230808,145500,187887447,1480,1476,1480,1475,470
|
|
20230808,145400,187194059,1476,1476,1476,1476,1
|
|
20230808,145300,187192583,1476,1476,1476,1476,0
|
|
20230808,145200,187192583,1476,1476,1476,1476,0
|
|
20230808,145100,187192583,1476,1476,1476,1476,0
|
|
20230808,145000,187192583,1476,1476,1476,1476,0
|
|
20230808,144900,187192583,1476,1481,1481,1476,201
|
|
20230808,144800,186895902,1481,1480,1481,1480,30
|
|
20230808,144700,186851473,1481,1481,1481,1481,1
|
|
20230808,144600,186849992,1481,1483,1483,1481,195
|
|
20230808,144500,186561157,1481,1481,1481,1481,196
|
|
20230808,144400,186270881,1481,1473,1481,1472,747
|
|
20230808,144300,185171278,1472,1472,1472,1472,850
|
|
20230808,144200,183920078,1472,1482,1482,1471,7606
|
|
20230808,144100,172679542,1483,1483,1483,1483,149
|
|
20230808,144000,172458575,1484,1484,1484,1484,0
|
|
20230808,143900,172458575,1484,1484,1484,1483,90
|
|
20230808,143800,172325036,1484,1484,1484,1484,0
|
|
20230808,143700,172325036,1484,1484,1484,1484,67
|
|
20230808,143600,172225608,1487,1487,1487,1487,1
|
|
20230808,143500,172224121,1487,1487,1487,1487,0
|
|
20230808,143400,172224121,1487,1487,1487,1487,100
|
|
20230808,143300,172075421,1487,1487,1487,1487,0
|
|
20230808,143200,172075421,1487,1487,1487,1487,20
|
|
20230808,143100,172045681,1483,1483,1483,1483,2
|
|
20230808,143000,172042715,1488,1483,1488,1482,411
|
|
20230808,142900,171433606,1482,1482,1482,1482,0
|
|
20230808,142800,171433606,1482,1482,1482,1482,0
|
|
20230808,142700,171433606,1482,1482,1482,1482,0
|
|
20230808,142600,171433606,1482,1482,1482,1482,0
|
|
20230808,142500,171433606,1482,1488,1488,1480,9647
|
|
20230808,142400,157148708,1495,1495,1495,1495,0
|
|
20230808,142300,157148708,1495,1494,1495,1493,6
|
|
20230808,142200,157139746,1495,1495,1495,1495,2
|
|
20230808,142100,157136756,1496,1496,1496,1496,0
|
|
20230808,142000,157136756,1496,1496,1496,1496,0
|
|
20230808,141900,157136756,1496,1496,1496,1496,0
|
|
20230808,141800,157136756,1496,1496,1496,1496,6
|
|
20230808,141700,157127780,1496,1496,1496,1496,0
|
|
20230808,141600,157127780,1496,1496,1496,1496,0
|
|
20230808,141500,157127780,1496,1496,1496,1496,1
|
|
20230808,141400,157126284,1494,1497,1497,1494,4
|
|
20230808,141300,157120302,1490,1490,1490,1490,1
|
|
20230808,141200,157118812,1490,1490,1490,1490,118
|
|
20230808,141100,156942992,1490,1488,1490,1488,19
|
|
20230808,141000,156914715,1488,1490,1490,1488,443
|
|
20230808,140900,156255528,1491,1491,1491,1491,1
|
|
20230808,140800,156254037,1495,1495,1495,1495,1
|
|
20230808,140700,156252542,1492,1494,1495,1492,34
|
|
20230808,140600,156201731,1495,1492,1495,1492,20
|
|
20230808,140500,156171837,1492,1485,1492,1485,806
|
|
20230808,140400,154974748,1486,1490,1490,1486,460
|
|
20230808,140300,154289578,1491,1491,1491,1491,0
|
|
20230808,140200,154289578,1491,1491,1491,1491,0
|
|
20230808,140100,154289578,1491,1493,1493,1491,7
|
|
20230808,140000,154279133,1494,1494,1494,1494,6
|
|
20230808,135900,154270169,1495,1495,1495,1495,1
|
|
20230808,135800,154268674,1496,1496,1496,1496,1
|
|
20230808,135700,154267178,1500,1500,1500,1500,0
|
|
20230808,135600,154267178,1500,1500,1501,1497,70
|
|
20230808,135500,154162180,1502,1500,1502,1500,31
|
|
20230808,135400,154115678,1500,1500,1500,1500,0
|
|
20230808,135300,154115678,1500,1500,1500,1500,0
|
|
20230808,135200,154115678,1500,1500,1500,1500,0
|
|
20230808,135100,154115678,1500,1499,1505,1499,22
|
|
20230808,135000,154082668,1494,1494,1494,1494,0
|
|
20230808,134900,154082668,1494,1494,1494,1494,0
|
|
20230808,134800,154082668,1494,1494,1494,1494,1
|
|
20230808,134700,154081174,1500,1503,1503,1500,3
|
|
20230808,134600,154076668,1490,1490,1490,1490,0
|
|
20230808,134500,154076668,1490,1496,1496,1490,162
|
|
20230808,134400,153834893,1497,1498,1498,1497,24
|
|
20230808,134300,153798953,1499,1500,1500,1499,9
|
|
20230808,134200,153785460,1503,1498,1503,1497,52
|
|
20230808,134100,153707470,1503,1503,1503,1503,0
|
|
20230808,134000,153707470,1503,1503,1503,1503,0
|
|
20230808,133900,153707470,1503,1503,1503,1503,0
|
|
20230808,133800,153707470,1503,1503,1503,1503,0
|
|
20230808,133700,153707470,1503,1503,1503,1503,1
|
|
20230808,133600,153705967,1503,1490,1503,1490,267
|
|
20230808,133500,153308114,1489,1489,1489,1489,20
|
|
20230808,133400,153278334,1490,1490,1490,1490,0
|
|
20230808,133300,153278334,1490,1490,1490,1490,1
|
|
20230808,133200,153276844,1485,1490,1490,1485,1741
|
|
20230808,133100,150689689,1492,1492,1492,1491,7
|
|
20230808,133000,150679246,1488,1489,1489,1488,1835
|
|
20230808,132900,147948765,1489,1496,1496,1489,1940
|
|
20230808,132800,145057929,1497,1492,1497,1492,19
|
|
20230808,132700,145029563,1490,1491,1491,1490,27
|
|
20230808,132600,144989331,1493,1493,1493,1492,108
|
|
20230808,132500,144828088,1494,1494,1494,1494,0
|
|
20230808,132400,144828088,1494,1497,1497,1494,779
|
|
20230808,132300,143662927,1504,1498,1504,1498,820
|
|
20230808,132200,142434561,1498,1497,1498,1497,182
|
|
20230808,132100,142161926,1497,1497,1497,1497,24
|
|
20230808,132000,142125998,1499,1500,1500,1497,25
|
|
20230808,131900,142088524,1500,1500,1500,1500,0
|
|
20230808,131800,142088524,1500,1507,1507,1500,261
|
|
20230808,131700,141696057,1507,1507,1507,1507,0
|
|
20230808,131600,141696057,1507,1513,1513,1507,3
|
|
20230808,131500,141691530,1513,1513,1513,1513,0
|
|
20230808,131400,141691530,1513,1513,1513,1513,2
|
|
20230808,131300,141688504,1514,1514,1514,1514,0
|
|
20230808,131200,141688504,1514,1514,1514,1514,1
|
|
20230808,131100,141686990,1514,1514,1514,1514,0
|
|
20230808,131000,141686990,1514,1514,1514,1514,10
|
|
20230808,130900,141671850,1506,1514,1514,1506,2334
|
|
20230808,130800,138156766,1513,1515,1515,1513,38
|
|
20230808,130700,138099230,1515,1515,1515,1515,0
|
|
20230808,130600,138099230,1515,1515,1515,1515,2768
|
|
20230808,130500,133905710,1528,1528,1528,1528,0
|
|
20230808,130400,133905710,1528,1528,1528,1528,1
|
|
20230808,130300,133904182,1515,1527,1527,1515,595
|
|
20230808,130200,133002689,1527,1527,1529,1527,517
|
|
20230808,130100,132212220,1527,1529,1529,1527,91
|
|
20230808,130000,132073127,1533,1536,1536,1533,320
|
|
20230808,125900,131582168,1538,1538,1538,1538,20
|
|
20230808,125800,131551408,1538,1535,1538,1529,455
|
|
20230808,125700,130853210,1535,1534,1536,1534,942
|
|
20230808,125600,129407333,1535,1525,1536,1525,2803
|
|
20230808,125500,125124367,1535,1516,1535,1516,7760
|
|
20230808,125400,113293622,1516,1515,1516,1515,142
|
|
20230808,125300,113078490,1515,1513,1515,1513,330
|
|
20230808,125200,112578570,1512,1516,1516,1510,467
|
|
20230808,125100,111872146,1516,1516,1517,1513,2769
|
|
20230808,125000,107674570,1516,1512,1516,1512,510
|
|
20230808,124900,106902068,1512,1514,1515,1512,91
|
|
20230808,124800,106764456,1512,1509,1512,1509,650
|
|
20230808,124700,105783054,1509,1505,1509,1505,558
|
|
20230808,124600,104942134,1506,1507,1508,1505,421
|
|
20230808,124500,104307905,1508,1508,1508,1508,0
|
|
20230808,124400,104307905,1508,1508,1508,1508,0
|
|
20230808,124300,104307905,1508,1508,1508,1508,3
|
|
20230808,124200,104303381,1509,1509,1509,1509,0
|
|
20230808,124100,104303381,1509,1509,1509,1509,0
|
|
20230808,124000,104303381,1509,1508,1509,1500,1176
|
|
20230808,123900,102529118,1508,1507,1509,1507,85
|
|
20230808,123800,102400959,1507,1503,1507,1503,4871
|
|
20230808,123700,95071474,1503,1499,1503,1499,778
|
|
20230808,123600,93904281,1499,1498,1499,1498,54
|
|
20230808,123500,93823387,1498,1497,1498,1497,11
|
|
20230808,123400,93806919,1497,1497,1497,1497,668
|
|
20230808,123300,92806923,1498,1494,1498,1494,305
|
|
20230808,123200,92350858,1496,1497,1497,1493,664
|
|
20230808,123100,91358142,1498,1497,1498,1496,104
|
|
20230808,123000,91202488,1492,1488,1496,1488,681
|
|
20230808,122900,90186404,1488,1488,1488,1488,0
|
|
20230808,122800,90186404,1488,1488,1488,1488,0
|
|
20230808,122700,90186404,1488,1485,1488,1485,130
|
|
20230808,122600,89993106,1485,1485,1485,1485,0
|
|
20230808,122500,89993106,1485,1485,1485,1485,18
|
|
20230808,122400,89966376,1486,1486,1486,1486,4
|
|
20230808,122300,89960432,1486,1486,1486,1486,63
|
|
20230808,122200,89866814,1486,1486,1486,1486,6
|
|
20230808,122100,89857898,1485,1486,1486,1485,119
|
|
20230808,122000,89681083,1486,1486,1486,1486,0
|
|
20230808,121900,89681083,1486,1486,1486,1486,1
|
|
20230808,121800,89679597,1485,1485,1485,1485,0
|
|
20230808,121700,89679597,1485,1485,1485,1485,1
|
|
20230808,121600,89678112,1485,1485,1485,1485,0
|
|
20230808,121500,89678112,1485,1485,1485,1485,0
|
|
20230808,121400,89678112,1485,1485,1485,1485,53
|
|
20230808,121300,89599407,1485,1485,1485,1485,0
|
|
20230808,121200,89599407,1485,1485,1485,1485,6
|
|
20230808,121100,89590497,1485,1485,1485,1485,19
|
|
20230808,121000,89562282,1485,1485,1485,1485,0
|
|
20230808,120900,89562282,1485,1485,1485,1485,0
|
|
20230808,120800,89562282,1485,1485,1485,1485,0
|
|
20230808,120700,89562282,1485,1485,1485,1484,83
|
|
20230808,120600,89439029,1485,1485,1485,1485,1
|
|
20230808,120500,89437544,1485,1485,1485,1485,38
|
|
20230808,120400,89381114,1485,1485,1485,1485,1
|
|
20230808,120300,89379629,1485,1485,1485,1485,0
|
|
20230808,120200,89379629,1485,1485,1485,1485,0
|
|
20230808,120100,89379629,1485,1485,1485,1485,0
|
|
20230808,120000,89379629,1485,1485,1485,1485,21
|
|
20230808,115900,89348444,1486,1486,1486,1486,0
|
|
20230808,115800,89348444,1486,1485,1486,1485,54
|
|
20230808,115700,89268204,1485,1486,1486,1485,194
|
|
20230808,115600,88980011,1485,1485,1485,1485,21
|
|
20230808,115500,88948826,1486,1486,1486,1486,116
|
|
20230808,115400,88776450,1486,1486,1486,1486,0
|
|
20230808,115300,88776450,1486,1486,1486,1486,2
|
|
20230808,115200,88773478,1483,1483,1483,1483,0
|
|
20230808,115100,88773478,1483,1483,1483,1483,27
|
|
20230808,115000,88733437,1483,1483,1483,1483,200
|
|
20230808,114900,88436837,1483,1485,1485,1483,13
|
|
20230808,114800,88417555,1482,1488,1488,1482,492
|
|
20230808,114700,87686841,1489,1489,1489,1489,1
|
|
20230808,114600,87685352,1482,1487,1487,1482,667
|
|
20230808,114500,86695640,1486,1488,1488,1486,34
|
|
20230808,114400,86645081,1489,1489,1489,1489,0
|
|
20230808,114300,86645081,1489,1489,1489,1489,0
|
|
20230808,114200,86645081,1489,1489,1489,1489,10
|
|
20230808,114100,86630191,1491,1491,1491,1491,1
|
|
20230808,114000,86628700,1491,1491,1491,1491,10
|
|
20230808,113900,86613790,1492,1492,1492,1492,0
|
|
20230808,113800,86613790,1492,1492,1492,1492,0
|
|
20230808,113700,86613790,1492,1492,1492,1492,0
|
|
20230808,113600,86613790,1492,1492,1492,1492,0
|
|
20230808,113500,86613790,1492,1492,1492,1492,0
|
|
20230808,113400,86613790,1492,1492,1492,1492,0
|
|
20230808,113300,86613790,1492,1485,1492,1484,3
|
|
20230808,113200,86609329,1492,1492,1492,1492,2
|
|
20230808,113100,86606345,1492,1492,1492,1492,10
|
|
20230808,113000,86591425,1492,1492,1492,1492,0
|
|
20230808,112900,86591425,1492,1492,1492,1492,0
|
|
20230808,112800,86591425,1492,1492,1492,1492,0
|
|
20230808,112700,86591425,1492,1492,1492,1492,0
|
|
20230808,112600,86591425,1492,1492,1492,1492,0
|
|
20230808,112500,86591425,1492,1492,1492,1492,0
|
|
20230808,112400,86591425,1492,1492,1492,1492,50
|
|
20230808,112300,86516825,1492,1492,1492,1492,1
|
|
20230808,112200,86515333,1483,1485,1485,1482,3029
|
|
20230808,112100,82025000,1493,1493,1493,1493,0
|
|
20230808,112000,82025000,1493,1489,1494,1485,2707
|
|
20230808,111900,78004543,1489,1489,1489,1489,0
|
|
20230808,111800,78004543,1489,1490,1490,1489,25
|
|
20230808,111700,77967312,1496,1496,1496,1496,0
|
|
20230808,111600,77967312,1496,1496,1496,1496,0
|
|
20230808,111500,77967312,1496,1496,1496,1496,50
|
|
20230808,111400,77892512,1496,1496,1496,1496,50
|
|
20230808,111300,77817712,1496,1496,1496,1496,0
|
|
20230808,111200,77817712,1496,1496,1496,1496,0
|
|
20230808,111100,77817712,1496,1496,1496,1496,1
|
|
20230808,111000,77816216,1487,1489,1489,1487,1817
|
|
20230808,110900,75113630,1490,1491,1491,1490,2
|
|
20230808,110800,75110649,1488,1488,1488,1488,1010
|
|
20230808,110700,73607769,1488,1493,1494,1488,2055
|
|
20230808,110600,70549154,1493,1492,1493,1492,180
|
|
20230808,110500,70280589,1494,1489,1494,1488,2641
|
|
20230808,110400,66350420,1494,1494,1494,1494,0
|
|
20230808,110300,66350420,1494,1494,1494,1494,1
|
|
20230808,110200,66348926,1489,1489,1489,1489,263
|
|
20230808,110100,65957319,1492,1492,1492,1492,0
|
|
20230808,110000,65957319,1492,1492,1492,1492,0
|
|
20230808,105900,65957319,1492,1492,1492,1492,0
|
|
20230808,105800,65957319,1492,1488,1492,1488,2882
|
|
20230808,105700,61661695,1492,1492,1492,1489,1022
|
|
20230808,105600,60139877,1490,1490,1490,1490,208
|
|
20230808,105500,59829957,1490,1492,1492,1490,3074
|
|
20230808,105400,55247473,1492,1492,1492,1492,5
|
|
20230808,105300,55240013,1499,1499,1499,1499,0
|
|
20230808,105200,55240013,1499,1499,1499,1499,0
|
|
20230808,105100,55240013,1499,1499,1499,1499,0
|
|
20230808,105000,55240013,1499,1499,1499,1499,2
|
|
20230808,104900,55237015,1492,1494,1494,1492,85
|
|
20230808,104800,55110191,1492,1492,1492,1492,0
|
|
20230808,104700,55110191,1492,1492,1492,1492,4
|
|
20230808,104600,55104223,1492,1491,1492,1491,1236
|
|
20230808,104500,53260112,1492,1502,1502,1492,629
|
|
20230808,104400,52321559,1499,1499,1499,1499,15
|
|
20230808,104300,52299074,1499,1498,1499,1498,4
|
|
20230808,104200,52293079,1498,1500,1500,1498,402
|
|
20230808,104100,51690082,1502,1502,1502,1502,3
|
|
20230808,104000,51685576,1501,1501,1501,1501,100
|
|
20230808,103900,51535476,1503,1503,1503,1503,0
|
|
20230808,103800,51535476,1503,1503,1503,1503,345
|
|
20230808,103700,51016941,1503,1503,1503,1503,4
|
|
20230808,103600,51010929,1500,1500,1500,1500,0
|
|
20230808,103500,51010929,1500,1500,1500,1500,2
|
|
20230808,103400,51007929,1503,1503,1503,1503,1
|
|
20230808,103300,51006426,1502,1502,1502,1502,0
|
|
20230808,103200,51006426,1502,1500,1502,1500,766
|
|
20230808,103100,49856610,1500,1501,1501,1500,15
|
|
20230808,103000,49834105,1501,1500,1501,1500,2
|
|
20230808,102900,49831104,1501,1501,1501,1501,5
|
|
20230808,102800,49823599,1501,1501,1501,1501,0
|
|
20230808,102700,49823599,1501,1499,1501,1499,58
|
|
20230808,102600,49736625,1499,1493,1499,1493,188
|
|
20230808,102500,49455281,1493,1493,1493,1493,1
|
|
20230808,102400,49453788,1488,1488,1488,1488,0
|
|
20230808,102300,49453788,1488,1489,1489,1488,1583
|
|
20230808,102200,47096857,1489,1489,1489,1489,338
|
|
20230808,102100,46593575,1489,1489,1489,1489,1000
|
|
20230808,102000,45104575,1489,1489,1489,1489,6
|
|
20230808,101900,45095641,1488,1488,1488,1488,0
|
|
20230808,101800,45095641,1488,1488,1488,1488,0
|
|
20230808,101700,45095641,1488,1492,1492,1488,770
|
|
20230808,101600,43947822,1502,1502,1502,1502,0
|
|
20230808,101500,43947822,1502,1502,1502,1502,0
|
|
20230808,101400,43947822,1502,1502,1502,1502,1
|
|
20230808,101300,43946320,1492,1504,1504,1492,590
|
|
20230808,101200,43066027,1492,1500,1500,1492,3295
|
|
20230808,101100,38145484,1500,1501,1501,1500,518
|
|
20230808,101000,37368483,1500,1509,1509,1500,3902
|
|
20230808,100900,31514901,1501,1501,1501,1501,13
|
|
20230808,100800,31495388,1501,1507,1507,1501,374
|
|
20230808,100700,30933824,1508,1515,1515,1508,3
|
|
20230808,100600,30929286,1515,1515,1517,1515,26
|
|
20230808,100500,30889882,1517,1517,1517,1517,1
|
|
20230808,100400,30888365,1517,1514,1517,1514,200
|
|
20230808,100300,30585061,1509,1509,1509,1509,0
|
|
20230808,100200,30585061,1509,1509,1509,1509,0
|
|
20230808,100100,30585061,1509,1509,1509,1509,1
|
|
20230808,100000,30583552,1514,1513,1514,1513,10
|
|
20230808,095900,30568413,1514,1514,1514,1514,0
|
|
20230808,095800,30568413,1514,1514,1514,1514,0
|
|
20230808,095700,30568413,1514,1508,1514,1508,13
|
|
20230808,095600,30548755,1508,1508,1508,1508,41
|
|
20230808,095500,30486927,1505,1506,1506,1505,18
|
|
20230808,095400,30459828,1506,1506,1506,1506,123
|
|
20230808,095300,30274590,1500,1502,1502,1500,840
|
|
20230808,095200,29014398,1502,1508,1508,1502,2006
|
|
20230808,095100,25989687,1509,1509,1509,1509,12
|
|
20230808,095000,25971579,1510,1510,1510,1510,11
|
|
20230808,094900,25954969,1516,1516,1516,1516,0
|
|
20230808,094800,25954969,1516,1516,1516,1516,1
|
|
20230808,094700,25953453,1508,1508,1508,1508,0
|
|
20230808,094600,25953453,1508,1508,1508,1508,0
|
|
20230808,094500,25953453,1508,1516,1516,1508,20
|
|
20230808,094400,25923269,1508,1508,1508,1508,0
|
|
20230808,094300,25923269,1508,1510,1510,1508,1691
|
|
20230808,094200,23372893,1508,1508,1508,1508,4
|
|
20230808,094100,23366861,1518,1517,1518,1517,280
|
|
20230808,094000,22941831,1518,1518,1518,1518,130
|
|
20230808,093900,22744491,1518,1518,1518,1518,8
|
|
20230808,093800,22732347,1518,1519,1519,1518,18
|
|
20230808,093700,22705015,1508,1506,1508,1506,439
|
|
20230808,093600,22043841,1506,1505,1506,1505,131
|
|
20230808,093500,21846567,1506,1506,1506,1506,130
|
|
20230808,093400,21650787,1506,1506,1506,1500,52
|
|
20230808,093300,21572535,1503,1506,1506,1503,153
|
|
20230808,093200,21342507,1506,1504,1506,1504,53
|
|
20230808,093100,21262758,1503,1501,1503,1501,71
|
|
20230808,093000,21156067,1500,1500,1500,1500,0
|
|
20230808,092900,21156067,1500,1500,1500,1500,40
|
|
20230808,092800,21096067,1500,1500,1500,1500,0
|
|
20230808,092700,21096067,1500,1495,1500,1494,230
|
|
20230808,092600,20752214,1499,1499,1499,1499,0
|
|
20230808,092500,20752214,1499,1499,1499,1499,3
|
|
20230808,092400,20747717,1499,1499,1499,1499,0
|
|
20230808,092300,20747717,1499,1500,1500,1499,81
|
|
20230808,092200,20626218,1500,1503,1503,1495,83
|
|
20230808,092100,20501725,1503,1501,1504,1500,341
|
|
20230808,092000,19989293,1500,1500,1500,1500,61
|
|
20230808,091900,19897793,1500,1500,1500,1500,0
|
|
20230808,091800,19897793,1500,1499,1500,1498,15
|
|
20230808,091700,19875309,1500,1493,1500,1493,105
|
|
20230808,091600,19718520,1493,1493,1493,1493,12
|
|
20230808,091500,19700604,1493,1492,1493,1492,72
|
|
20230808,091400,19593122,1488,1489,1489,1488,4104
|
|
20230808,091300,13486369,1489,1489,1490,1489,250
|
|
20230808,091200,13114118,1488,1488,1488,1488,0
|
|
20230808,091100,13114118,1488,1491,1491,1487,4171
|
|
20230808,091000,6900198,1491,1491,1491,1491,6
|
|
20230808,090900,6891252,1490,1496,1497,1490,2534
|
|
20230808,090800,3104648,1500,1500,1500,1500,1
|
|
20230808,090700,3103148,1500,1490,1500,1490,9
|
|
20230808,090600,3089728,1490,1504,1504,1490,93
|
|
20230808,090500,2951116,1490,1493,1493,1490,10
|
|
20230808,090400,2936205,1490,1490,1490,1490,0
|
|
20230808,090300,2936205,1490,1505,1505,1490,997
|
|
20230808,090200,1449469,1505,1505,1505,1505,0
|
|
20230808,090100,1449469,1505,1505,1505,1505,0
|
|
20230808,090000,1449469,1505,1489,1505,1489,973
|