597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185400,170105168,1495,1495,1495,1495,2371
|
|
20230811,185300,170105168,1495,1495,1495,1495,0
|
|
20230811,185200,170105168,1495,1495,1495,1495,0
|
|
20230811,185100,170105168,1495,1495,1495,1495,0
|
|
20230811,185000,170105168,1495,1495,1495,1495,0
|
|
20230811,184900,170105168,1495,1495,1495,1495,0
|
|
20230811,184800,170105168,1495,1495,1495,1495,0
|
|
20230811,184700,170105168,1495,1495,1495,1495,0
|
|
20230811,184600,170105168,1495,1495,1495,1495,0
|
|
20230811,184500,170105168,1495,1495,1495,1495,0
|
|
20230811,184400,170105168,1495,1495,1495,1495,0
|
|
20230811,184300,170105168,1495,1495,1495,1495,0
|
|
20230811,184200,170105168,1495,1495,1495,1495,0
|
|
20230811,184100,170105168,1495,1495,1495,1495,0
|
|
20230811,184000,170105168,1495,1495,1495,1495,0
|
|
20230811,183900,170105168,1495,1495,1495,1495,0
|
|
20230811,183800,170105168,1495,1495,1495,1495,0
|
|
20230811,183700,170105168,1495,1495,1495,1495,0
|
|
20230811,183600,170105168,1495,1495,1495,1495,0
|
|
20230811,183500,170105168,1495,1495,1495,1495,0
|
|
20230811,183400,170105168,1495,1495,1495,1495,0
|
|
20230811,183300,170105168,1495,1495,1495,1495,0
|
|
20230811,183200,170105168,1495,1495,1495,1495,0
|
|
20230811,183100,170105168,1495,1495,1495,1495,0
|
|
20230811,183000,170105168,1495,1495,1495,1495,0
|
|
20230811,182900,170105168,1495,1495,1495,1495,0
|
|
20230811,182800,170105168,1495,1495,1495,1495,0
|
|
20230811,182700,170105168,1495,1495,1495,1495,0
|
|
20230811,182600,170105168,1495,1495,1495,1495,0
|
|
20230811,182500,170105168,1495,1495,1495,1495,0
|
|
20230811,182400,170105168,1495,1495,1495,1495,2371
|
|
20230811,182300,170105168,1495,1495,1495,1495,0
|
|
20230811,182200,170105168,1495,1495,1495,1495,0
|
|
20230811,182100,170105168,1495,1495,1495,1495,0
|
|
20230811,182000,170105168,1495,1495,1495,1495,0
|
|
20230811,181900,170105168,1495,1495,1495,1495,0
|
|
20230811,181800,170105168,1495,1495,1495,1495,0
|
|
20230811,181700,170105168,1495,1495,1495,1495,0
|
|
20230811,181600,170105168,1495,1495,1495,1495,0
|
|
20230811,181500,170105168,1495,1495,1495,1495,0
|
|
20230811,181400,170105168,1495,1495,1495,1495,0
|
|
20230811,181300,170105168,1495,1495,1495,1495,0
|
|
20230811,181200,170105168,1495,1495,1495,1495,0
|
|
20230811,181100,170105168,1495,1495,1495,1495,0
|
|
20230811,181000,170105168,1495,1495,1495,1495,0
|
|
20230811,180900,170105168,1495,1495,1495,1495,0
|
|
20230811,180800,170105168,1495,1495,1495,1495,0
|
|
20230811,180700,170105168,1495,1495,1495,1495,0
|
|
20230811,180600,170105168,1495,1495,1495,1495,0
|
|
20230811,180500,170105168,1495,1495,1495,1495,0
|
|
20230811,180400,170105168,1495,1495,1495,1495,0
|
|
20230811,180300,170105168,1495,1495,1495,1495,0
|
|
20230811,180200,170105168,1495,1495,1495,1495,0
|
|
20230811,180100,170105168,1495,1495,1495,1495,0
|
|
20230811,180000,170105168,1495,1495,1495,1495,0
|
|
20230811,175900,170105168,1495,1495,1495,1495,0
|
|
20230811,175800,170105168,1495,1495,1495,1495,0
|
|
20230811,175700,170105168,1495,1495,1495,1495,0
|
|
20230811,175600,170105168,1495,1495,1495,1495,0
|
|
20230811,175500,170105168,1495,1495,1495,1495,0
|
|
20230811,175400,170105168,1495,1495,1495,1495,2371
|
|
20230811,175300,170105168,1495,1495,1495,1495,0
|
|
20230811,175200,170105168,1495,1495,1495,1495,0
|
|
20230811,175100,170105168,1495,1495,1495,1495,0
|
|
20230811,175000,170105168,1495,1495,1495,1495,0
|
|
20230811,174900,170105168,1495,1495,1495,1495,0
|
|
20230811,174800,170105168,1495,1495,1495,1495,0
|
|
20230811,174700,170105168,1495,1495,1495,1495,0
|
|
20230811,174600,170105168,1495,1495,1495,1495,0
|
|
20230811,174500,170105168,1495,1495,1495,1495,0
|
|
20230811,174400,170105168,1495,1495,1495,1495,0
|
|
20230811,174300,170105168,1495,1495,1495,1495,0
|
|
20230811,174200,170105168,1495,1495,1495,1495,0
|
|
20230811,174100,170105168,1495,1495,1495,1495,0
|
|
20230811,174000,170105168,1495,1495,1495,1495,0
|
|
20230811,173900,170105168,1495,1495,1495,1495,0
|
|
20230811,173800,170105168,1495,1495,1495,1495,0
|
|
20230811,173700,170105168,1495,1495,1495,1495,0
|
|
20230811,173600,170105168,1495,1495,1495,1495,0
|
|
20230811,173500,170105168,1495,1495,1495,1495,0
|
|
20230811,173400,170105168,1495,1495,1495,1495,0
|
|
20230811,173300,170105168,1495,1495,1495,1495,0
|
|
20230811,173200,170105168,1495,1495,1495,1495,0
|
|
20230811,173100,170105168,1495,1495,1495,1495,0
|
|
20230811,173000,170105168,1495,1495,1495,1495,0
|
|
20230811,172900,170105168,1495,1495,1495,1495,0
|
|
20230811,172800,170105168,1495,1495,1495,1495,0
|
|
20230811,172700,170105168,1495,1495,1495,1495,0
|
|
20230811,172600,170105168,1495,1495,1495,1495,0
|
|
20230811,172500,170105168,1495,1495,1495,1495,0
|
|
20230811,172400,170105168,1495,1495,1495,1495,2371
|
|
20230811,172300,170105168,1495,1495,1495,1495,0
|
|
20230811,172200,170105168,1495,1495,1495,1495,0
|
|
20230811,172100,170105168,1495,1495,1495,1495,0
|
|
20230811,172000,170105168,1495,1495,1495,1495,0
|
|
20230811,171900,170105168,1495,1495,1495,1495,0
|
|
20230811,171800,170105168,1495,1495,1495,1495,0
|
|
20230811,171700,170105168,1495,1495,1495,1495,0
|
|
20230811,171600,170105168,1495,1495,1495,1495,0
|
|
20230811,171500,170105168,1495,1495,1495,1495,0
|
|
20230811,171400,170105168,1495,1495,1495,1495,0
|
|
20230811,171300,170105168,1495,1495,1495,1495,0
|
|
20230811,171200,170105168,1495,1495,1495,1495,0
|
|
20230811,171100,170105168,1495,1495,1495,1495,0
|
|
20230811,171000,170105168,1495,1495,1495,1495,0
|
|
20230811,170900,170105168,1495,1495,1495,1495,0
|
|
20230811,170800,170105168,1495,1495,1495,1495,0
|
|
20230811,170700,170105168,1495,1495,1495,1495,0
|
|
20230811,170600,170105168,1495,1495,1495,1495,0
|
|
20230811,170500,170105168,1495,1495,1495,1495,0
|
|
20230811,170400,170105168,1495,1495,1495,1495,0
|
|
20230811,170300,170105168,1495,1495,1495,1495,0
|
|
20230811,170200,170105168,1495,1495,1495,1495,0
|
|
20230811,170100,170105168,1495,1495,1495,1495,0
|
|
20230811,170000,170105168,1495,1495,1495,1495,0
|
|
20230811,165900,170105168,1495,1495,1495,1495,0
|
|
20230811,165800,170105168,1495,1495,1495,1495,0
|
|
20230811,165700,170105168,1495,1495,1495,1495,0
|
|
20230811,165600,170105168,1495,1495,1495,1495,0
|
|
20230811,165500,170105168,1495,1495,1495,1495,0
|
|
20230811,165400,170105168,1495,1495,1495,1495,2371
|
|
20230811,165300,170105168,1495,1495,1495,1495,0
|
|
20230811,165200,170105168,1495,1495,1495,1495,0
|
|
20230811,165100,170105168,1495,1495,1495,1495,0
|
|
20230811,165000,170105168,1495,1495,1495,1495,0
|
|
20230811,164900,170105168,1495,1495,1495,1495,0
|
|
20230811,164800,170105168,1495,1495,1495,1495,0
|
|
20230811,164700,170105168,1495,1495,1495,1495,0
|
|
20230811,164600,170105168,1495,1495,1495,1495,0
|
|
20230811,164500,170105168,1495,1495,1495,1495,0
|
|
20230811,164400,170105168,1495,1495,1495,1495,0
|
|
20230811,164300,170105168,1495,1495,1495,1495,0
|
|
20230811,164200,170105168,1495,1495,1495,1495,0
|
|
20230811,164100,170105168,1495,1495,1495,1495,0
|
|
20230811,164000,170105168,1495,1495,1495,1495,0
|
|
20230811,163900,170105168,1495,1495,1495,1495,0
|
|
20230811,163800,170105168,1495,1495,1495,1495,0
|
|
20230811,163700,170105168,1495,1495,1495,1495,0
|
|
20230811,163600,170105168,1495,1495,1495,1495,0
|
|
20230811,163500,170105168,1495,1495,1495,1495,0
|
|
20230811,163400,170105168,1495,1495,1495,1495,0
|
|
20230811,163300,170105168,1495,1495,1495,1495,0
|
|
20230811,163200,170105168,1495,1495,1495,1495,0
|
|
20230811,163100,170105168,1495,1495,1495,1495,0
|
|
20230811,163000,170105168,1495,1495,1495,1495,0
|
|
20230811,162900,170105168,1495,1495,1495,1495,0
|
|
20230811,162800,170105168,1495,1495,1495,1495,0
|
|
20230811,162700,170105168,1495,1495,1495,1495,0
|
|
20230811,162600,170105168,1495,1495,1495,1495,0
|
|
20230811,162500,170105168,1495,1495,1495,1495,0
|
|
20230811,162400,170105168,1495,1495,1495,1495,2371
|
|
20230811,162300,170105168,1495,1495,1495,1495,0
|
|
20230811,162200,170105168,1495,1495,1495,1495,0
|
|
20230811,162100,170105168,1495,1495,1495,1495,0
|
|
20230811,162000,170105168,1495,1495,1495,1495,0
|
|
20230811,161900,170105168,1495,1495,1495,1495,0
|
|
20230811,161800,170105168,1495,1495,1495,1495,0
|
|
20230811,161700,170105168,1495,1495,1495,1495,0
|
|
20230811,161600,170105168,1495,1495,1495,1495,0
|
|
20230811,161500,170105168,1495,1495,1495,1495,0
|
|
20230811,161400,170105168,1495,1495,1495,1495,0
|
|
20230811,161300,170105168,1495,1495,1495,1495,0
|
|
20230811,161200,170105168,1495,1495,1495,1495,0
|
|
20230811,161100,170105168,1495,1495,1495,1495,0
|
|
20230811,161000,170105168,1495,1495,1495,1495,0
|
|
20230811,160900,170105168,1495,1495,1495,1495,0
|
|
20230811,160800,170105168,1495,1495,1495,1495,0
|
|
20230811,160700,170105168,1495,1495,1495,1495,0
|
|
20230811,160600,170105168,1495,1495,1495,1495,0
|
|
20230811,160500,170105168,1495,1495,1495,1495,0
|
|
20230811,160400,170105168,1495,1495,1495,1495,0
|
|
20230811,160300,170105168,1495,1495,1495,1495,0
|
|
20230811,160200,170105168,1495,1495,1495,1495,0
|
|
20230811,160100,170105168,1495,1495,1495,1495,0
|
|
20230811,160000,170105168,1495,1495,1495,1495,0
|
|
20230811,155900,170105168,1495,1495,1495,1495,0
|
|
20230811,155800,170105168,1495,1495,1495,1495,0
|
|
20230811,155700,170105168,1495,1495,1495,1495,0
|
|
20230811,155600,170105168,1495,1495,1495,1495,0
|
|
20230811,155500,170105168,1495,1495,1495,1495,0
|
|
20230811,155400,170105168,1495,1495,1495,1495,2371
|
|
20230811,155300,170105168,1495,1495,1495,1495,0
|
|
20230811,155200,170105168,1495,1495,1495,1495,0
|
|
20230811,155100,170105168,1495,1495,1495,1495,0
|
|
20230811,155000,170105168,1495,1495,1495,1495,0
|
|
20230811,154900,170105168,1495,1495,1495,1495,0
|
|
20230811,154800,170105168,1495,1495,1495,1495,0
|
|
20230811,154700,170105168,1495,1495,1495,1495,0
|
|
20230811,154600,170105168,1495,1495,1495,1495,0
|
|
20230811,154500,170105168,1495,1495,1495,1495,0
|
|
20230811,154400,170105168,1495,1495,1495,1495,0
|
|
20230811,154300,170105168,1495,1495,1495,1495,0
|
|
20230811,154200,170105168,1495,1495,1495,1495,0
|
|
20230811,154100,170105168,1495,1495,1495,1495,0
|
|
20230811,154000,170105168,1495,1495,1495,1495,0
|
|
20230811,153900,170105168,1495,1495,1495,1495,0
|
|
20230811,153800,170105168,1495,1495,1495,1495,0
|
|
20230811,153700,170105168,1495,1495,1495,1495,0
|
|
20230811,153600,170105168,1495,1495,1495,1495,0
|
|
20230811,153500,170105168,1495,1495,1495,1495,0
|
|
20230811,153400,170105168,1495,1495,1495,1495,0
|
|
20230811,153300,170105168,1495,1495,1495,1495,0
|
|
20230811,153200,170105168,1495,1495,1495,1495,0
|
|
20230811,153100,170105168,1495,1495,1495,1495,0
|
|
20230811,153000,170105168,1495,1495,1495,1495,2371
|
|
20230811,152900,166560523,1481,1481,1481,1481,0
|
|
20230811,152800,166560523,1481,1481,1481,1481,0
|
|
20230811,152700,166560523,1481,1481,1481,1481,0
|
|
20230811,152600,166560523,1481,1481,1481,1481,0
|
|
20230811,152500,166560523,1481,1481,1481,1481,0
|
|
20230811,152400,166560523,1481,1481,1481,1481,0
|
|
20230811,152300,166560523,1481,1481,1481,1481,0
|
|
20230811,152200,166560523,1481,1481,1481,1481,0
|
|
20230811,152100,166560523,1481,1481,1481,1481,0
|
|
20230811,152000,166560523,1481,1481,1481,1481,0
|
|
20230811,151900,166560523,1481,1481,1481,1481,8
|
|
20230811,151800,166548675,1474,1478,1478,1474,1322
|
|
20230811,151700,164597226,1482,1482,1482,1482,502
|
|
20230811,151600,163853262,1482,1481,1482,1481,3
|
|
20230811,151500,163848818,1482,1482,1482,1482,100
|
|
20230811,151400,163700618,1476,1476,1476,1476,0
|
|
20230811,151300,163700618,1476,1476,1476,1476,0
|
|
20230811,151200,163700618,1476,1476,1476,1476,1000
|
|
20230811,151100,162224618,1476,1476,1476,1476,270
|
|
20230811,151000,161826098,1476,1476,1476,1476,200
|
|
20230811,150900,161530898,1476,1480,1480,1476,1316
|
|
20230811,150800,159583222,1481,1481,1481,1481,1216
|
|
20230811,150700,157782326,1482,1485,1486,1482,3230
|
|
20230811,150600,152993123,1486,1487,1487,1485,889
|
|
20230811,150500,151671247,1487,1488,1488,1487,54
|
|
20230811,150400,151590899,1487,1487,1487,1487,2
|
|
20230811,150300,151587925,1487,1487,1488,1487,57
|
|
20230811,150200,151503116,1487,1487,1487,1487,6
|
|
20230811,150100,151494194,1487,1487,1488,1487,138
|
|
20230811,150000,151288888,1487,1487,1487,1487,33
|
|
20230811,145900,151239817,1487,1488,1488,1487,912
|
|
20230811,145800,149882859,1488,1488,1488,1488,0
|
|
20230811,145700,149882859,1488,1485,1488,1485,1719
|
|
20230811,145600,147327987,1488,1488,1488,1488,0
|
|
20230811,145500,147327987,1488,1488,1488,1488,50
|
|
20230811,145400,147253587,1485,1485,1485,1485,0
|
|
20230811,145300,147253587,1485,1485,1485,1485,301
|
|
20230811,145200,146806602,1485,1485,1485,1485,1
|
|
20230811,145100,146805117,1484,1487,1487,1484,300
|
|
20230811,145000,146359572,1487,1487,1487,1487,1000
|
|
20230811,144900,144872572,1489,1489,1489,1489,0
|
|
20230811,144800,144872572,1489,1488,1489,1487,113
|
|
20230811,144700,144704338,1490,1490,1490,1490,0
|
|
20230811,144600,144704338,1490,1490,1490,1490,0
|
|
20230811,144500,144704338,1490,1490,1490,1490,5
|
|
20230811,144400,144696888,1488,1488,1488,1488,0
|
|
20230811,144300,144696888,1488,1488,1488,1488,77
|
|
20230811,144200,144582312,1487,1487,1487,1487,0
|
|
20230811,144100,144582312,1487,1487,1487,1487,65
|
|
20230811,144000,144485657,1487,1487,1487,1487,250
|
|
20230811,143900,144113907,1485,1485,1485,1485,0
|
|
20230811,143800,144113907,1485,1485,1485,1485,0
|
|
20230811,143700,144113907,1485,1485,1485,1485,0
|
|
20230811,143600,144113907,1485,1485,1485,1485,1
|
|
20230811,143500,144112422,1485,1485,1485,1485,0
|
|
20230811,143400,144112422,1485,1485,1485,1485,0
|
|
20230811,143300,144112422,1485,1485,1485,1485,0
|
|
20230811,143200,144112422,1485,1485,1485,1485,0
|
|
20230811,143100,144112422,1485,1485,1485,1485,16
|
|
20230811,143000,144088662,1485,1486,1486,1485,121
|
|
20230811,142900,143908866,1491,1491,1491,1491,0
|
|
20230811,142800,143908866,1491,1490,1491,1490,2014
|
|
20230811,142700,140905996,1491,1490,1491,1490,100
|
|
20230811,142600,140756899,1491,1489,1491,1489,100
|
|
20230811,142500,140607894,1490,1490,1490,1490,0
|
|
20230811,142400,140607894,1490,1490,1490,1490,0
|
|
20230811,142300,140607894,1490,1486,1490,1486,441
|
|
20230811,142200,139952560,1486,1486,1486,1486,1
|
|
20230811,142100,139951074,1490,1488,1490,1488,5
|
|
20230811,142000,139943628,1489,1489,1489,1489,0
|
|
20230811,141900,139943628,1489,1486,1489,1486,51
|
|
20230811,141800,139867790,1486,1486,1486,1486,495
|
|
20230811,141700,139132220,1486,1483,1486,1483,23
|
|
20230811,141600,139098082,1486,1483,1486,1483,389
|
|
20230811,141500,138520805,1482,1482,1482,1482,0
|
|
20230811,141400,138520805,1482,1482,1482,1482,2
|
|
20230811,141300,138517841,1482,1482,1482,1481,39
|
|
20230811,141200,138460044,1483,1483,1483,1483,0
|
|
20230811,141100,138460044,1483,1483,1483,1483,0
|
|
20230811,141000,138460044,1483,1483,1483,1483,8
|
|
20230811,140900,138448180,1482,1482,1482,1482,0
|
|
20230811,140800,138448180,1482,1483,1483,1482,206
|
|
20230811,140700,138142816,1484,1484,1484,1484,0
|
|
20230811,140600,138142816,1484,1484,1484,1484,0
|
|
20230811,140500,138142816,1484,1489,1489,1484,7
|
|
20230811,140400,138132420,1481,1481,1481,1481,0
|
|
20230811,140300,138132420,1481,1482,1482,1481,1003
|
|
20230811,140200,136646927,1481,1481,1481,1481,0
|
|
20230811,140100,136646927,1481,1482,1490,1481,1111
|
|
20230811,140000,134998886,1482,1484,1484,1482,200
|
|
20230811,135900,134702344,1484,1484,1484,1484,0
|
|
20230811,135800,134702344,1484,1484,1484,1484,0
|
|
20230811,135700,134702344,1484,1484,1484,1484,1
|
|
20230811,135600,134700860,1484,1484,1484,1484,0
|
|
20230811,135500,134700860,1484,1484,1484,1484,6
|
|
20230811,135400,134691956,1484,1484,1484,1484,13
|
|
20230811,135300,134672664,1484,1484,1484,1484,170
|
|
20230811,135200,134420384,1484,1484,1484,1484,500
|
|
20230811,135100,133678384,1484,1484,1484,1484,0
|
|
20230811,135000,133678384,1484,1484,1484,1484,57
|
|
20230811,134900,133593796,1484,1484,1484,1484,0
|
|
20230811,134800,133593796,1484,1484,1484,1484,0
|
|
20230811,134700,133593796,1484,1484,1484,1484,0
|
|
20230811,134600,133593796,1484,1484,1484,1484,57
|
|
20230811,134500,133509208,1483,1483,1483,1483,35
|
|
20230811,134400,133457303,1483,1487,1487,1483,106
|
|
20230811,134300,133300051,1488,1488,1488,1488,0
|
|
20230811,134200,133300051,1488,1488,1488,1488,0
|
|
20230811,134100,133300051,1488,1488,1488,1488,0
|
|
20230811,134000,133300051,1488,1488,1488,1488,0
|
|
20230811,133900,133300051,1488,1488,1488,1488,0
|
|
20230811,133800,133300051,1488,1488,1488,1488,0
|
|
20230811,133700,133300051,1488,1488,1489,1488,17
|
|
20230811,133600,133274742,1482,1482,1482,1482,14
|
|
20230811,133500,133253994,1490,1490,1490,1490,0
|
|
20230811,133400,133253994,1490,1490,1490,1490,35
|
|
20230811,133300,133201844,1490,1490,1490,1490,20
|
|
20230811,133200,133172044,1482,1484,1484,1482,2237
|
|
20230811,133100,129856121,1496,1485,1496,1485,32
|
|
20230811,133000,129808590,1485,1481,1485,1481,908
|
|
20230811,132900,128463802,1481,1484,1484,1481,377
|
|
20230811,132800,127905414,1484,1484,1484,1484,9
|
|
20230811,132700,127892058,1485,1488,1488,1485,1047
|
|
20230811,132600,126336505,1488,1489,1490,1488,325
|
|
20230811,132500,125852876,1490,1491,1491,1490,295
|
|
20230811,132400,125413223,1492,1492,1492,1492,580
|
|
20230811,132300,124547863,1492,1492,1492,1492,0
|
|
20230811,132200,124547863,1492,1492,1492,1492,0
|
|
20230811,132100,124547863,1492,1492,1492,1492,0
|
|
20230811,132000,124547863,1492,1492,1492,1492,0
|
|
20230811,131900,124547863,1492,1492,1492,1492,6
|
|
20230811,131800,124538911,1498,1498,1498,1498,36
|
|
20230811,131700,124484983,1498,1498,1498,1498,1000
|
|
20230811,131600,122986983,1499,1499,1499,1499,0
|
|
20230811,131500,122986983,1499,1499,1499,1499,0
|
|
20230811,131400,122986983,1499,1499,1499,1499,0
|
|
20230811,131300,122986983,1499,1499,1499,1499,0
|
|
20230811,131200,122986983,1499,1499,1499,1499,7
|
|
20230811,131100,122976490,1499,1499,1499,1499,0
|
|
20230811,131000,122976490,1499,1499,1499,1499,1
|
|
20230811,130900,122974991,1499,1499,1499,1499,0
|
|
20230811,130800,122974991,1499,1498,1499,1498,2
|
|
20230811,130700,122971994,1499,1499,1499,1499,0
|
|
20230811,130600,122971994,1499,1499,1499,1499,30
|
|
20230811,130500,122927024,1499,1499,1499,1499,0
|
|
20230811,130400,122927024,1499,1499,1499,1499,0
|
|
20230811,130300,122927024,1499,1498,1499,1498,2
|
|
20230811,130200,122924027,1498,1498,1498,1498,1
|
|
20230811,130100,122922529,1499,1498,1499,1497,4
|
|
20230811,130000,122916536,1499,1499,1499,1498,53
|
|
20230811,125900,122837090,1499,1499,1499,1499,1
|
|
20230811,125800,122835591,1492,1492,1492,1492,0
|
|
20230811,125700,122835591,1492,1492,1492,1492,1
|
|
20230811,125600,122834099,1498,1498,1498,1498,0
|
|
20230811,125500,122834099,1498,1498,1498,1498,1
|
|
20230811,125400,122832601,1499,1499,1499,1499,0
|
|
20230811,125300,122832601,1499,1498,1499,1498,16
|
|
20230811,125200,122808618,1491,1491,1491,1491,1
|
|
20230811,125100,122807127,1491,1491,1491,1491,0
|
|
20230811,125000,122807127,1491,1496,1496,1491,1630
|
|
20230811,124900,120371073,1500,1499,1500,1495,2243
|
|
20230811,124800,117015546,1500,1500,1500,1500,0
|
|
20230811,124700,117015546,1500,1500,1500,1500,0
|
|
20230811,124600,117015546,1500,1500,1500,1500,21
|
|
20230811,124500,116984046,1499,1499,1499,1499,95
|
|
20230811,124400,116841641,1498,1498,1498,1498,66
|
|
20230811,124300,116742773,1499,1499,1499,1499,4
|
|
20230811,124200,116736777,1499,1499,1499,1499,10
|
|
20230811,124100,116721787,1499,1498,1499,1498,240
|
|
20230811,124000,116362195,1498,1498,1498,1498,80
|
|
20230811,123900,116242355,1498,1497,1498,1497,194
|
|
20230811,123800,115951877,1497,1497,1497,1495,689
|
|
20230811,123700,114921588,1497,1495,1497,1495,1015
|
|
20230811,123600,113403335,1493,1495,1495,1493,6
|
|
20230811,123500,113394375,1495,1493,1495,1493,35
|
|
20230811,123400,113342118,1492,1493,1493,1492,20
|
|
20230811,123300,113312268,1492,1493,1493,1492,16
|
|
20230811,123200,113288390,1493,1493,1493,1493,0
|
|
20230811,123100,113288390,1493,1493,1493,1493,0
|
|
20230811,123000,113288390,1493,1493,1493,1493,10
|
|
20230811,122900,113273460,1494,1492,1496,1492,31
|
|
20230811,122800,113227154,1495,1494,1495,1492,50
|
|
20230811,122700,113152464,1495,1494,1496,1492,63
|
|
20230811,122600,113058333,1495,1495,1495,1495,0
|
|
20230811,122500,113058333,1495,1495,1495,1495,0
|
|
20230811,122400,113058333,1495,1495,1495,1495,5
|
|
20230811,122300,113050858,1495,1495,1495,1495,10
|
|
20230811,122200,113035908,1495,1495,1495,1495,0
|
|
20230811,122100,113035908,1495,1495,1495,1495,14
|
|
20230811,122000,113014978,1497,1497,1497,1497,0
|
|
20230811,121900,113014978,1497,1497,1497,1497,0
|
|
20230811,121800,113014978,1497,1497,1497,1497,0
|
|
20230811,121700,113014978,1497,1497,1497,1497,0
|
|
20230811,121600,113014978,1497,1497,1497,1497,0
|
|
20230811,121500,113014978,1497,1497,1497,1497,0
|
|
20230811,121400,113014978,1497,1497,1497,1497,0
|
|
20230811,121300,113014978,1497,1497,1497,1497,0
|
|
20230811,121200,113014978,1497,1497,1497,1497,0
|
|
20230811,121100,113014978,1497,1497,1497,1497,0
|
|
20230811,121000,113014978,1497,1497,1497,1497,1
|
|
20230811,120900,113013481,1499,1499,1499,1499,46
|
|
20230811,120800,112944527,1498,1498,1498,1498,0
|
|
20230811,120700,112944527,1498,1498,1498,1498,30
|
|
20230811,120600,112899587,1498,1498,1498,1498,0
|
|
20230811,120500,112899587,1498,1498,1498,1498,0
|
|
20230811,120400,112899587,1498,1498,1498,1498,0
|
|
20230811,120300,112899587,1498,1498,1498,1498,0
|
|
20230811,120200,112899587,1498,1490,1498,1490,8
|
|
20230811,120100,112887659,1490,1492,1492,1490,1300
|
|
20230811,120000,110950231,1492,1492,1492,1492,0
|
|
20230811,115900,110950231,1492,1492,1492,1492,0
|
|
20230811,115800,110950231,1492,1493,1493,1492,124
|
|
20230811,115700,110765177,1492,1492,1492,1492,0
|
|
20230811,115600,110765177,1492,1492,1492,1492,0
|
|
20230811,115500,110765177,1492,1492,1492,1492,0
|
|
20230811,115400,110765177,1492,1492,1492,1492,300
|
|
20230811,115300,110317577,1501,1501,1501,1501,141
|
|
20230811,115200,110105936,1501,1501,1501,1501,1
|
|
20230811,115100,110104435,1493,1493,1493,1493,0
|
|
20230811,115000,110104435,1493,1493,1493,1493,0
|
|
20230811,114900,110104435,1493,1493,1493,1493,0
|
|
20230811,114800,110104435,1493,1493,1493,1493,0
|
|
20230811,114700,110104435,1493,1494,1494,1493,100
|
|
20230811,114600,109955123,1493,1493,1493,1493,0
|
|
20230811,114500,109955123,1493,1493,1493,1493,1000
|
|
20230811,114400,108462123,1494,1494,1494,1494,0
|
|
20230811,114300,108462123,1494,1494,1494,1494,306
|
|
20230811,114200,108004959,1501,1500,1501,1500,1438
|
|
20230811,114100,105847904,1500,1499,1500,1499,500
|
|
20230811,114000,105098104,1490,1500,1500,1490,471
|
|
20230811,113900,104394314,1500,1499,1500,1499,1706
|
|
20230811,113800,101835540,1498,1497,1498,1497,1259
|
|
20230811,113700,99950304,1497,1491,1497,1490,1795
|
|
20230811,113600,97273009,1495,1495,1495,1495,311
|
|
20230811,113500,96808064,1494,1488,1494,1488,857
|
|
20230811,113400,95530970,1493,1493,1493,1493,20
|
|
20230811,113300,95501110,1493,1493,1493,1493,1
|
|
20230811,113200,95499617,1493,1490,1493,1490,55
|
|
20230811,113100,95417664,1490,1488,1490,1487,3002
|
|
20230811,113000,90946847,1487,1487,1487,1487,2
|
|
20230811,112900,90943873,1487,1488,1488,1487,317
|
|
20230811,112800,90472493,1487,1488,1488,1487,156
|
|
20230811,112700,90240366,1488,1488,1488,1488,45
|
|
20230811,112600,90173406,1487,1487,1487,1487,3
|
|
20230811,112500,90168945,1486,1486,1486,1486,0
|
|
20230811,112400,90168945,1486,1486,1486,1486,5
|
|
20230811,112300,90161515,1486,1486,1486,1486,0
|
|
20230811,112200,90161515,1486,1486,1486,1486,26
|
|
20230811,112100,90122879,1486,1486,1486,1486,0
|
|
20230811,112000,90122879,1486,1486,1486,1486,0
|
|
20230811,111900,90122879,1486,1486,1486,1486,0
|
|
20230811,111800,90122879,1486,1486,1486,1486,44
|
|
20230811,111700,90057495,1487,1487,1487,1487,0
|
|
20230811,111600,90057495,1487,1487,1487,1487,221
|
|
20230811,111500,89728868,1490,1490,1490,1490,1
|
|
20230811,111400,89727378,1485,1485,1485,1485,0
|
|
20230811,111300,89727378,1485,1485,1485,1485,0
|
|
20230811,111200,89727378,1485,1485,1485,1485,0
|
|
20230811,111100,89727378,1485,1485,1485,1485,0
|
|
20230811,111000,89727378,1485,1485,1485,1485,2
|
|
20230811,110900,89724408,1485,1485,1485,1485,4
|
|
20230811,110800,89718468,1485,1485,1485,1485,0
|
|
20230811,110700,89718468,1485,1485,1485,1485,49
|
|
20230811,110600,89645703,1485,1485,1485,1485,1100
|
|
20230811,110500,88012203,1490,1490,1490,1490,50
|
|
20230811,110400,87937703,1490,1490,1490,1490,0
|
|
20230811,110300,87937703,1490,1490,1490,1490,3
|
|
20230811,110200,87933233,1490,1490,1490,1490,829
|
|
20230811,110100,86698023,1490,1490,1490,1490,400
|
|
20230811,110000,86102023,1490,1490,1490,1490,0
|
|
20230811,105900,86102023,1490,1490,1490,1490,0
|
|
20230811,105800,86102023,1490,1490,1490,1490,0
|
|
20230811,105700,86102023,1490,1488,1490,1488,873
|
|
20230811,105600,84801637,1488,1488,1488,1488,0
|
|
20230811,105500,84801637,1488,1488,1488,1488,0
|
|
20230811,105400,84801637,1488,1488,1488,1488,0
|
|
20230811,105300,84801637,1488,1488,1488,1488,0
|
|
20230811,105200,84801637,1488,1488,1488,1488,1
|
|
20230811,105100,84800149,1481,1481,1481,1481,0
|
|
20230811,105000,84800149,1481,1481,1481,1481,257
|
|
20230811,104900,84419532,1485,1485,1485,1485,125
|
|
20230811,104800,84233907,1486,1487,1487,1486,61
|
|
20230811,104700,84143258,1488,1491,1491,1488,1104
|
|
20230811,104600,82498375,1494,1494,1494,1494,0
|
|
20230811,104500,82498375,1494,1494,1494,1494,7
|
|
20230811,104400,82487917,1494,1494,1494,1494,1
|
|
20230811,104300,82486423,1495,1495,1495,1495,0
|
|
20230811,104200,82486423,1495,1495,1495,1495,0
|
|
20230811,104100,82486423,1495,1495,1495,1495,700
|
|
20230811,104000,81439923,1490,1490,1490,1490,0
|
|
20230811,103900,81439923,1490,1490,1490,1490,2
|
|
20230811,103800,81436943,1496,1496,1496,1496,0
|
|
20230811,103700,81436943,1496,1496,1496,1496,0
|
|
20230811,103600,81436943,1496,1496,1496,1496,0
|
|
20230811,103500,81436943,1496,1496,1496,1496,0
|
|
20230811,103400,81436943,1496,1496,1496,1496,0
|
|
20230811,103300,81436943,1496,1496,1496,1496,4
|
|
20230811,103200,81430959,1496,1493,1496,1493,2
|
|
20230811,103100,81427970,1496,1494,1496,1494,1000
|
|
20230811,103000,79932009,1495,1494,1495,1494,574
|
|
20230811,102900,79073934,1495,1493,1495,1492,150
|
|
20230811,102800,78849726,1495,1494,1495,1494,340
|
|
20230811,102700,78341427,1495,1495,1495,1495,0
|
|
20230811,102600,78341427,1495,1495,1495,1494,31
|
|
20230811,102500,78295083,1488,1488,1488,1488,0
|
|
20230811,102400,78295083,1488,1488,1488,1488,0
|
|
20230811,102300,78295083,1488,1488,1488,1488,0
|
|
20230811,102200,78295083,1488,1489,1489,1488,11
|
|
20230811,102100,78278709,1490,1490,1490,1490,4
|
|
20230811,102000,78272749,1495,1495,1495,1495,35
|
|
20230811,101900,78220424,1495,1495,1495,1495,0
|
|
20230811,101800,78220424,1495,1495,1495,1495,535
|
|
20230811,101700,77420599,1495,1495,1495,1495,0
|
|
20230811,101600,77420599,1495,1488,1495,1488,1534
|
|
20230811,101500,75127413,1495,1488,1495,1488,732
|
|
20230811,101400,74038190,1495,1495,1495,1495,0
|
|
20230811,101300,74038190,1495,1498,1498,1495,2
|
|
20230811,101200,74035197,1491,1491,1491,1491,0
|
|
20230811,101100,74035197,1491,1490,1491,1486,503
|
|
20230811,101000,73286126,1489,1489,1489,1489,0
|
|
20230811,100900,73286126,1489,1489,1489,1489,1100
|
|
20230811,100800,71648226,1488,1488,1488,1488,0
|
|
20230811,100700,71648226,1488,1488,1488,1488,20
|
|
20230811,100600,71618466,1499,1499,1499,1499,7
|
|
20230811,100500,71607973,1486,1496,1496,1486,300
|
|
20230811,100400,71160777,1496,1498,1498,1496,329
|
|
20230811,100300,70668535,1498,1498,1498,1498,2
|
|
20230811,100200,70665539,1498,1498,1498,1498,8
|
|
20230811,100100,70653555,1499,1497,1499,1497,9
|
|
20230811,100000,70640068,1497,1501,1501,1497,33
|
|
20230811,095900,70590590,1500,1502,1502,1500,11
|
|
20230811,095800,70574088,1503,1503,1503,1503,14
|
|
20230811,095700,70553046,1503,1503,1503,1500,27
|
|
20230811,095600,70512504,1503,1503,1503,1503,57
|
|
20230811,095500,70426833,1503,1503,1503,1503,334
|
|
20230811,095400,69924831,1503,1503,1503,1503,1362
|
|
20230811,095300,67877745,1503,1503,1503,1503,188
|
|
20230811,095200,67595181,1504,1503,1504,1503,2
|
|
20230811,095100,67592174,1502,1502,1502,1500,1437
|
|
20230811,095000,65434742,1502,1504,1504,1502,188
|
|
20230811,094900,65152351,1502,1496,1502,1496,9288
|
|
20230811,094800,51224211,1495,1484,1495,1484,10015
|
|
20230811,094700,36325415,1483,1483,1483,1483,675
|
|
20230811,094600,35324390,1475,1475,1475,1475,0
|
|
20230811,094500,35324390,1475,1475,1475,1475,0
|
|
20230811,094400,35324390,1475,1482,1483,1475,129
|
|
20230811,094300,35133825,1483,1483,1483,1483,0
|
|
20230811,094200,35133825,1483,1483,1483,1483,0
|
|
20230811,094100,35133825,1483,1482,1483,1481,1811
|
|
20230811,094000,32448857,1480,1474,1480,1473,91
|
|
20230811,093900,32314482,1474,1481,1481,1474,246
|
|
20230811,093800,31951761,1481,1481,1482,1481,28
|
|
20230811,093700,31910275,1481,1481,1481,1475,52
|
|
20230811,093600,31833557,1481,1482,1482,1481,11
|
|
20230811,093500,31817256,1482,1482,1482,1475,110
|
|
20230811,093400,31654719,1482,1482,1482,1482,11
|
|
20230811,093300,31638417,1475,1475,1475,1475,68
|
|
20230811,093200,31538117,1474,1474,1474,1474,0
|
|
20230811,093100,31538117,1474,1474,1474,1474,61
|
|
20230811,093000,31448203,1482,1482,1482,1472,2980
|
|
20230811,092900,27056842,1484,1484,1484,1484,0
|
|
20230811,092800,27056842,1484,1485,1485,1484,307
|
|
20230811,092700,26600961,1484,1481,1484,1481,1456
|
|
20230811,092600,24442577,1481,1481,1481,1481,1
|
|
20230811,092500,24441096,1481,1480,1481,1480,9
|
|
20230811,092400,24427768,1480,1480,1480,1480,280
|
|
20230811,092300,24013368,1480,1475,1480,1475,2915
|
|
20230811,092200,19702232,1471,1471,1471,1471,0
|
|
20230811,092100,19702232,1471,1471,1471,1471,1000
|
|
20230811,092000,18231232,1471,1472,1472,1471,2
|
|
20230811,091900,18228289,1475,1475,1478,1475,2158
|
|
20230811,091800,15042967,1474,1470,1474,1470,972
|
|
20230811,091700,13611031,1470,1468,1473,1468,2201
|
|
20230811,091600,10375693,1468,1467,1468,1467,1092
|
|
20230811,091500,8772638,1469,1469,1469,1469,0
|
|
20230811,091400,8772638,1469,1469,1469,1469,0
|
|
20230811,091300,8772638,1469,1469,1469,1469,1
|
|
20230811,091200,8771169,1469,1467,1469,1467,339
|
|
20230811,091100,8273736,1467,1467,1467,1467,271
|
|
20230811,091000,7876179,1469,1469,1469,1469,1
|
|
20230811,090900,7874710,1468,1459,1468,1459,439
|
|
20230811,090800,7231096,1459,1459,1459,1459,856
|
|
20230811,090700,5982192,1465,1461,1465,1461,300
|
|
20230811,090600,5543204,1461,1459,1461,1459,265
|
|
20230811,090500,5156215,1460,1460,1460,1460,0
|
|
20230811,090400,5156215,1460,1460,1460,1460,0
|
|
20230811,090300,5156215,1460,1460,1460,1460,1
|
|
20230811,090200,5154755,1459,1451,1459,1451,1778
|
|
20230811,090100,2566530,1451,1457,1457,1451,1652
|
|
20230811,090000,162851,1454,1454,1457,1454,112
|