598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185500,293815257,1668,1668,1668,1668,1660
|
|
20230808,185400,293815257,1668,1668,1668,1668,0
|
|
20230808,185300,293815257,1668,1668,1668,1668,0
|
|
20230808,185200,293815257,1668,1668,1668,1668,0
|
|
20230808,185100,293815257,1668,1668,1668,1668,0
|
|
20230808,185000,293815257,1668,1668,1668,1668,0
|
|
20230808,184900,293815257,1668,1668,1668,1668,0
|
|
20230808,184800,293815257,1668,1668,1668,1668,0
|
|
20230808,184700,293815257,1668,1668,1668,1668,0
|
|
20230808,184600,293815257,1668,1668,1668,1668,0
|
|
20230808,184500,293815257,1668,1668,1668,1668,0
|
|
20230808,184400,293815257,1668,1668,1668,1668,0
|
|
20230808,184300,293815257,1668,1668,1668,1668,0
|
|
20230808,184200,293815257,1668,1668,1668,1668,0
|
|
20230808,184100,293815257,1668,1668,1668,1668,0
|
|
20230808,184000,293815257,1668,1668,1668,1668,0
|
|
20230808,183900,293815257,1668,1668,1668,1668,0
|
|
20230808,183800,293815257,1668,1668,1668,1668,0
|
|
20230808,183700,293815257,1668,1668,1668,1668,0
|
|
20230808,183600,293815257,1668,1668,1668,1668,0
|
|
20230808,183500,293815257,1668,1668,1668,1668,0
|
|
20230808,183400,293815257,1668,1668,1668,1668,0
|
|
20230808,183300,293815257,1668,1668,1668,1668,0
|
|
20230808,183200,293815257,1668,1668,1668,1668,0
|
|
20230808,183100,293815257,1668,1668,1668,1668,0
|
|
20230808,183000,293815257,1668,1668,1668,1668,0
|
|
20230808,182900,293815257,1668,1668,1668,1668,0
|
|
20230808,182800,293815257,1668,1668,1668,1668,0
|
|
20230808,182700,293815257,1668,1668,1668,1668,0
|
|
20230808,182600,293815257,1668,1668,1668,1668,0
|
|
20230808,182500,293815257,1668,1668,1668,1668,1660
|
|
20230808,182400,293815257,1668,1668,1668,1668,0
|
|
20230808,182300,293815257,1668,1668,1668,1668,0
|
|
20230808,182200,293815257,1668,1668,1668,1668,0
|
|
20230808,182100,293815257,1668,1668,1668,1668,0
|
|
20230808,182000,293815257,1668,1668,1668,1668,0
|
|
20230808,181900,293815257,1668,1668,1668,1668,0
|
|
20230808,181800,293815257,1668,1668,1668,1668,0
|
|
20230808,181700,293815257,1668,1668,1668,1668,0
|
|
20230808,181600,293815257,1668,1668,1668,1668,0
|
|
20230808,181500,293815257,1668,1668,1668,1668,0
|
|
20230808,181400,293815257,1668,1668,1668,1668,0
|
|
20230808,181300,293815257,1668,1668,1668,1668,0
|
|
20230808,181200,293815257,1668,1668,1668,1668,0
|
|
20230808,181100,293815257,1668,1668,1668,1668,0
|
|
20230808,181000,293815257,1668,1668,1668,1668,0
|
|
20230808,180900,293815257,1668,1668,1668,1668,0
|
|
20230808,180800,293815257,1668,1668,1668,1668,0
|
|
20230808,180700,293815257,1668,1668,1668,1668,0
|
|
20230808,180600,293815257,1668,1668,1668,1668,0
|
|
20230808,180500,293815257,1668,1668,1668,1668,0
|
|
20230808,180400,293815257,1668,1668,1668,1668,0
|
|
20230808,180300,293815257,1668,1668,1668,1668,0
|
|
20230808,180200,293815257,1668,1668,1668,1668,0
|
|
20230808,180100,293815257,1668,1668,1668,1668,0
|
|
20230808,180000,293815257,1668,1668,1668,1668,0
|
|
20230808,175900,293815257,1668,1668,1668,1668,0
|
|
20230808,175800,293815257,1668,1668,1668,1668,0
|
|
20230808,175700,293815257,1668,1668,1668,1668,0
|
|
20230808,175600,293815257,1668,1668,1668,1668,0
|
|
20230808,175500,293815257,1668,1668,1668,1668,1660
|
|
20230808,175400,293815257,1668,1668,1668,1668,0
|
|
20230808,175300,293815257,1668,1668,1668,1668,0
|
|
20230808,175200,293815257,1668,1668,1668,1668,0
|
|
20230808,175100,293815257,1668,1668,1668,1668,0
|
|
20230808,175000,293815257,1668,1668,1668,1668,0
|
|
20230808,174900,293815257,1668,1668,1668,1668,0
|
|
20230808,174800,293815257,1668,1668,1668,1668,0
|
|
20230808,174700,293815257,1668,1668,1668,1668,0
|
|
20230808,174600,293815257,1668,1668,1668,1668,0
|
|
20230808,174500,293815257,1668,1668,1668,1668,0
|
|
20230808,174400,293815257,1668,1668,1668,1668,0
|
|
20230808,174300,293815257,1668,1668,1668,1668,0
|
|
20230808,174200,293815257,1668,1668,1668,1668,0
|
|
20230808,174100,293815257,1668,1668,1668,1668,0
|
|
20230808,174000,293815257,1668,1668,1668,1668,0
|
|
20230808,173900,293815257,1668,1668,1668,1668,0
|
|
20230808,173800,293815257,1668,1668,1668,1668,0
|
|
20230808,173700,293815257,1668,1668,1668,1668,0
|
|
20230808,173600,293815257,1668,1668,1668,1668,0
|
|
20230808,173500,293815257,1668,1668,1668,1668,0
|
|
20230808,173400,293815257,1668,1668,1668,1668,0
|
|
20230808,173300,293815257,1668,1668,1668,1668,0
|
|
20230808,173200,293815257,1668,1668,1668,1668,0
|
|
20230808,173100,293815257,1668,1668,1668,1668,0
|
|
20230808,173000,293815257,1668,1668,1668,1668,0
|
|
20230808,172900,293815257,1668,1668,1668,1668,0
|
|
20230808,172800,293815257,1668,1668,1668,1668,0
|
|
20230808,172700,293815257,1668,1668,1668,1668,0
|
|
20230808,172600,293815257,1668,1668,1668,1668,0
|
|
20230808,172500,293815257,1668,1668,1668,1668,1660
|
|
20230808,172400,293815257,1668,1668,1668,1668,0
|
|
20230808,172300,293815257,1668,1668,1668,1668,0
|
|
20230808,172200,293815257,1668,1668,1668,1668,0
|
|
20230808,172100,293815257,1668,1668,1668,1668,0
|
|
20230808,172000,293815257,1668,1668,1668,1668,0
|
|
20230808,171900,293815257,1668,1668,1668,1668,0
|
|
20230808,171800,293815257,1668,1668,1668,1668,0
|
|
20230808,171700,293815257,1668,1668,1668,1668,0
|
|
20230808,171600,293815257,1668,1668,1668,1668,0
|
|
20230808,171500,293815257,1668,1668,1668,1668,0
|
|
20230808,171400,293815257,1668,1668,1668,1668,0
|
|
20230808,171300,293815257,1668,1668,1668,1668,0
|
|
20230808,171200,293815257,1668,1668,1668,1668,0
|
|
20230808,171100,293815257,1668,1668,1668,1668,0
|
|
20230808,171000,293815257,1668,1668,1668,1668,0
|
|
20230808,170900,293815257,1668,1668,1668,1668,0
|
|
20230808,170800,293815257,1668,1668,1668,1668,0
|
|
20230808,170700,293815257,1668,1668,1668,1668,0
|
|
20230808,170600,293815257,1668,1668,1668,1668,0
|
|
20230808,170500,293815257,1668,1668,1668,1668,0
|
|
20230808,170400,293815257,1668,1668,1668,1668,0
|
|
20230808,170300,293815257,1668,1668,1668,1668,0
|
|
20230808,170200,293815257,1668,1668,1668,1668,0
|
|
20230808,170100,293815257,1668,1668,1668,1668,0
|
|
20230808,170000,293815257,1668,1668,1668,1668,0
|
|
20230808,165900,293815257,1668,1668,1668,1668,0
|
|
20230808,165800,293815257,1668,1668,1668,1668,0
|
|
20230808,165700,293815257,1668,1668,1668,1668,0
|
|
20230808,165600,293815257,1668,1668,1668,1668,0
|
|
20230808,165500,293815257,1668,1668,1668,1668,1660
|
|
20230808,165400,293815257,1668,1668,1668,1668,0
|
|
20230808,165300,293815257,1668,1668,1668,1668,0
|
|
20230808,165200,293815257,1668,1668,1668,1668,0
|
|
20230808,165100,293815257,1668,1668,1668,1668,0
|
|
20230808,165000,293815257,1668,1668,1668,1668,0
|
|
20230808,164900,293815257,1668,1668,1668,1668,0
|
|
20230808,164800,293815257,1668,1668,1668,1668,0
|
|
20230808,164700,293815257,1668,1668,1668,1668,0
|
|
20230808,164600,293815257,1668,1668,1668,1668,0
|
|
20230808,164500,293815257,1668,1668,1668,1668,0
|
|
20230808,164400,293815257,1668,1668,1668,1668,0
|
|
20230808,164300,293815257,1668,1668,1668,1668,0
|
|
20230808,164200,293815257,1668,1668,1668,1668,0
|
|
20230808,164100,293815257,1668,1668,1668,1668,0
|
|
20230808,164000,293815257,1668,1668,1668,1668,0
|
|
20230808,163900,293815257,1668,1668,1668,1668,0
|
|
20230808,163800,293815257,1668,1668,1668,1668,0
|
|
20230808,163700,293815257,1668,1668,1668,1668,0
|
|
20230808,163600,293815257,1668,1668,1668,1668,0
|
|
20230808,163500,293815257,1668,1668,1668,1668,0
|
|
20230808,163400,293815257,1668,1668,1668,1668,0
|
|
20230808,163300,293815257,1668,1668,1668,1668,0
|
|
20230808,163200,293815257,1668,1668,1668,1668,0
|
|
20230808,163100,293815257,1668,1668,1668,1668,0
|
|
20230808,163000,293815257,1668,1668,1668,1668,0
|
|
20230808,162900,293815257,1668,1668,1668,1668,0
|
|
20230808,162800,293815257,1668,1668,1668,1668,0
|
|
20230808,162700,293815257,1668,1668,1668,1668,0
|
|
20230808,162600,293815257,1668,1668,1668,1668,0
|
|
20230808,162500,293815257,1668,1668,1668,1668,1660
|
|
20230808,162400,293815257,1668,1668,1668,1668,0
|
|
20230808,162300,293815257,1668,1668,1668,1668,0
|
|
20230808,162200,293815257,1668,1668,1668,1668,0
|
|
20230808,162100,293815257,1668,1668,1668,1668,0
|
|
20230808,162000,293815257,1668,1668,1668,1668,0
|
|
20230808,161900,293815257,1668,1668,1668,1668,0
|
|
20230808,161800,293815257,1668,1668,1668,1668,0
|
|
20230808,161700,293815257,1668,1668,1668,1668,0
|
|
20230808,161600,293815257,1668,1668,1668,1668,0
|
|
20230808,161500,293815257,1668,1668,1668,1668,0
|
|
20230808,161400,293815257,1668,1668,1668,1668,0
|
|
20230808,161300,293815257,1668,1668,1668,1668,0
|
|
20230808,161200,293815257,1668,1668,1668,1668,0
|
|
20230808,161100,293815257,1668,1668,1668,1668,0
|
|
20230808,161000,293815257,1668,1668,1668,1668,0
|
|
20230808,160900,293815257,1668,1668,1668,1668,0
|
|
20230808,160800,293815257,1668,1668,1668,1668,0
|
|
20230808,160700,293815257,1668,1668,1668,1668,0
|
|
20230808,160600,293815257,1668,1668,1668,1668,0
|
|
20230808,160500,293815257,1668,1668,1668,1668,0
|
|
20230808,160400,293815257,1668,1668,1668,1668,0
|
|
20230808,160300,293815257,1668,1668,1668,1668,0
|
|
20230808,160200,293815257,1668,1668,1668,1668,0
|
|
20230808,160100,293815257,1668,1668,1668,1668,0
|
|
20230808,160000,293815257,1668,1668,1668,1668,0
|
|
20230808,155900,293815257,1668,1668,1668,1668,0
|
|
20230808,155800,293815257,1668,1668,1668,1668,0
|
|
20230808,155700,293815257,1668,1668,1668,1668,0
|
|
20230808,155600,293815257,1668,1668,1668,1668,0
|
|
20230808,155500,293815257,1668,1668,1668,1668,1660
|
|
20230808,155400,293815257,1668,1668,1668,1668,0
|
|
20230808,155300,293815257,1668,1668,1668,1668,0
|
|
20230808,155200,293815257,1668,1668,1668,1668,0
|
|
20230808,155100,293815257,1668,1668,1668,1668,0
|
|
20230808,155000,293815257,1668,1668,1668,1668,0
|
|
20230808,154900,293815257,1668,1668,1668,1668,0
|
|
20230808,154800,293815257,1668,1668,1668,1668,0
|
|
20230808,154700,293815257,1668,1668,1668,1668,0
|
|
20230808,154600,293815257,1668,1668,1668,1668,0
|
|
20230808,154500,293815257,1668,1668,1668,1668,0
|
|
20230808,154400,293815257,1668,1668,1668,1668,0
|
|
20230808,154300,293815257,1668,1668,1668,1668,0
|
|
20230808,154200,293815257,1668,1668,1668,1668,0
|
|
20230808,154100,293815257,1668,1668,1668,1668,0
|
|
20230808,154000,293815257,1668,1668,1668,1668,0
|
|
20230808,153900,293815257,1668,1668,1668,1668,0
|
|
20230808,153800,293815257,1668,1668,1668,1668,0
|
|
20230808,153700,293815257,1668,1668,1668,1668,0
|
|
20230808,153600,293815257,1668,1668,1668,1668,0
|
|
20230808,153500,293815257,1668,1668,1668,1668,0
|
|
20230808,153400,293815257,1668,1668,1668,1668,0
|
|
20230808,153300,293815257,1668,1668,1668,1668,0
|
|
20230808,153200,293815257,1668,1668,1668,1668,0
|
|
20230808,153100,293815257,1668,1668,1668,1668,0
|
|
20230808,153000,293815257,1668,1668,1668,1668,1660
|
|
20230808,152900,291046377,1670,1670,1670,1670,0
|
|
20230808,152800,291046377,1670,1670,1670,1670,0
|
|
20230808,152700,291046377,1670,1670,1670,1670,0
|
|
20230808,152600,291046377,1670,1670,1670,1670,0
|
|
20230808,152500,291046377,1670,1670,1670,1670,0
|
|
20230808,152400,291046377,1670,1670,1670,1670,0
|
|
20230808,152300,291046377,1670,1670,1670,1670,0
|
|
20230808,152200,291046377,1670,1670,1670,1670,0
|
|
20230808,152100,291046377,1670,1670,1670,1670,0
|
|
20230808,152000,291046377,1670,1670,1670,1670,0
|
|
20230808,151900,291046377,1670,1671,1671,1670,1009
|
|
20230808,151800,289360847,1678,1678,1678,1678,0
|
|
20230808,151700,289360847,1678,1670,1678,1670,116
|
|
20230808,151600,289167119,1670,1669,1670,1668,755
|
|
20230808,151500,287907079,1669,1676,1676,1669,2606
|
|
20230808,151400,283553619,1677,1677,1677,1677,10
|
|
20230808,151300,283536849,1678,1678,1678,1678,0
|
|
20230808,151200,283536849,1678,1678,1678,1678,0
|
|
20230808,151100,283536849,1678,1678,1678,1678,103
|
|
20230808,151000,283364015,1678,1678,1678,1678,0
|
|
20230808,150900,283364015,1678,1678,1678,1678,0
|
|
20230808,150800,283364015,1678,1678,1678,1678,3
|
|
20230808,150700,283358981,1678,1678,1678,1678,0
|
|
20230808,150600,283358981,1678,1675,1678,1675,130
|
|
20230808,150500,283140899,1678,1675,1678,1674,500
|
|
20230808,150400,282303512,1678,1678,1678,1678,23
|
|
20230808,150300,282264918,1678,1678,1678,1678,30
|
|
20230808,150200,282214578,1678,1678,1678,1677,44
|
|
20230808,150100,282140770,1675,1673,1675,1673,22
|
|
20230808,150000,282103922,1678,1678,1678,1678,230
|
|
20230808,145900,281717982,1678,1678,1678,1678,277
|
|
20230808,145800,281253176,1679,1679,1679,1679,102
|
|
20230808,145700,281081918,1672,1679,1679,1672,2994
|
|
20230808,145600,276072682,1679,1679,1679,1679,3
|
|
20230808,145500,276067645,1679,1679,1679,1679,6
|
|
20230808,145400,276057571,1679,1674,1679,1674,198
|
|
20230808,145300,275725782,1675,1677,1679,1675,1110
|
|
20230808,145200,273866488,1677,1679,1679,1676,1412
|
|
20230808,145100,271499763,1680,1680,1680,1680,0
|
|
20230808,145000,271499763,1680,1680,1680,1680,1
|
|
20230808,144900,271498083,1680,1680,1680,1680,1
|
|
20230808,144800,271496403,1680,1680,1680,1680,0
|
|
20230808,144700,271496403,1680,1676,1680,1676,353
|
|
20230808,144600,270904751,1680,1680,1680,1680,360
|
|
20230808,144500,270299951,1680,1680,1680,1680,11
|
|
20230808,144400,270281471,1676,1680,1680,1676,101
|
|
20230808,144300,270112191,1681,1681,1681,1681,0
|
|
20230808,144200,270112191,1681,1681,1681,1681,0
|
|
20230808,144100,270112191,1681,1681,1681,1681,0
|
|
20230808,144000,270112191,1681,1676,1681,1676,6
|
|
20230808,143900,270102125,1681,1678,1681,1676,4001
|
|
20230808,143800,263393429,1683,1683,1683,1683,0
|
|
20230808,143700,263393429,1683,1683,1683,1683,0
|
|
20230808,143600,263393429,1683,1683,1683,1683,0
|
|
20230808,143500,263393429,1683,1683,1683,1683,0
|
|
20230808,143400,263393429,1683,1683,1683,1683,0
|
|
20230808,143300,263393429,1683,1683,1683,1683,1
|
|
20230808,143200,263391746,1682,1682,1682,1682,1
|
|
20230808,143100,263390064,1682,1682,1682,1682,5
|
|
20230808,143000,263381654,1682,1682,1682,1682,60
|
|
20230808,142900,263280734,1682,1682,1682,1682,59
|
|
20230808,142800,263181496,1682,1682,1682,1682,11
|
|
20230808,142700,263162994,1682,1682,1682,1680,60
|
|
20230808,142600,263062080,1683,1683,1683,1683,0
|
|
20230808,142500,263062080,1683,1683,1683,1683,0
|
|
20230808,142400,263062080,1683,1676,1683,1676,546
|
|
20230808,142300,262146970,1683,1679,1683,1677,518
|
|
20230808,142200,261278274,1679,1679,1679,1679,337
|
|
20230808,142100,260712451,1679,1679,1679,1679,9
|
|
20230808,142000,260697340,1679,1679,1679,1676,1422
|
|
20230808,141900,258313885,1680,1680,1680,1680,6
|
|
20230808,141800,258303805,1680,1677,1680,1677,275
|
|
20230808,141700,257842579,1680,1681,1681,1678,665
|
|
20230808,141600,256726212,1681,1681,1681,1681,4
|
|
20230808,141500,256719488,1681,1681,1681,1680,7859
|
|
20230808,141400,243515237,1683,1684,1684,1681,160
|
|
20230808,141300,243246239,1684,1684,1684,1682,132
|
|
20230808,141200,243024163,1684,1683,1684,1682,4087
|
|
20230808,141100,236146724,1689,1689,1689,1689,0
|
|
20230808,141000,236146724,1689,1685,1691,1684,2855
|
|
20230808,140900,231337080,1691,1689,1692,1685,2336
|
|
20230808,140800,227400765,1689,1689,1689,1689,0
|
|
20230808,140700,227400765,1689,1689,1689,1689,0
|
|
20230808,140600,227400765,1689,1689,1689,1689,0
|
|
20230808,140500,227400765,1689,1689,1689,1684,1173
|
|
20230808,140400,225424423,1685,1690,1690,1685,3734
|
|
20230808,140300,219128169,1691,1691,1691,1691,177
|
|
20230808,140200,218828862,1691,1691,1691,1691,0
|
|
20230808,140100,218828862,1691,1692,1692,1691,4
|
|
20230808,140000,218822096,1691,1691,1691,1691,1
|
|
20230808,135900,218820405,1692,1692,1692,1691,51
|
|
20230808,135800,218734114,1692,1692,1692,1692,0
|
|
20230808,135700,218734114,1692,1692,1692,1692,0
|
|
20230808,135600,218734114,1692,1691,1692,1691,2
|
|
20230808,135500,218730731,1691,1691,1691,1691,191
|
|
20230808,135400,218407750,1692,1692,1692,1692,0
|
|
20230808,135300,218407750,1692,1691,1692,1691,6
|
|
20230808,135200,218397602,1692,1692,1692,1690,107
|
|
20230808,135100,218216565,1690,1690,1690,1690,5
|
|
20230808,135000,218208115,1692,1692,1692,1692,0
|
|
20230808,134900,218208115,1692,1692,1692,1692,151
|
|
20230808,134800,217952623,1692,1691,1692,1691,120
|
|
20230808,134700,217749702,1691,1690,1691,1690,56
|
|
20230808,134600,217655060,1690,1690,1690,1690,100
|
|
20230808,134500,217486060,1690,1687,1690,1686,194
|
|
20230808,134400,217158750,1687,1687,1687,1687,0
|
|
20230808,134300,217158750,1687,1687,1687,1687,0
|
|
20230808,134200,217158750,1687,1687,1687,1687,1
|
|
20230808,134100,217157063,1687,1686,1687,1686,466
|
|
20230808,134000,216371376,1684,1684,1684,1684,0
|
|
20230808,133900,216371376,1684,1684,1684,1684,1
|
|
20230808,133800,216369692,1684,1684,1684,1684,14
|
|
20230808,133700,216346116,1684,1685,1685,1684,14
|
|
20230808,133600,216322539,1684,1684,1686,1684,367
|
|
20230808,133500,215703803,1683,1683,1683,1683,11
|
|
20230808,133400,215685290,1683,1684,1684,1683,273
|
|
20230808,133300,215225569,1684,1684,1684,1684,38
|
|
20230808,133200,215161577,1683,1683,1683,1683,0
|
|
20230808,133100,215161577,1683,1683,1683,1683,0
|
|
20230808,133000,215161577,1683,1683,1683,1683,0
|
|
20230808,132900,215161577,1683,1683,1683,1683,0
|
|
20230808,132800,215161577,1683,1683,1683,1683,75
|
|
20230808,132700,215035352,1683,1683,1683,1683,73
|
|
20230808,132600,214912493,1684,1684,1684,1684,1986
|
|
20230808,132500,211568069,1684,1684,1684,1684,19
|
|
20230808,132400,211536073,1684,1684,1684,1684,114
|
|
20230808,132300,211344097,1685,1684,1685,1684,152
|
|
20230808,132200,211088017,1687,1687,1687,1687,1100
|
|
20230808,132100,209232317,1684,1684,1684,1684,0
|
|
20230808,132000,209232317,1684,1684,1684,1684,0
|
|
20230808,131900,209232317,1684,1685,1685,1684,1700
|
|
20230808,131800,206368817,1685,1685,1685,1685,2300
|
|
20230808,131700,202493317,1687,1687,1687,1687,0
|
|
20230808,131600,202493317,1687,1687,1687,1687,20
|
|
20230808,131500,202459577,1687,1687,1687,1687,0
|
|
20230808,131400,202459577,1687,1687,1687,1687,1005
|
|
20230808,131300,200764142,1687,1687,1687,1687,0
|
|
20230808,131200,200764142,1687,1684,1687,1684,32
|
|
20230808,131100,200710161,1684,1686,1686,1684,4000
|
|
20230808,131000,193969921,1686,1686,1686,1686,0
|
|
20230808,130900,193969921,1686,1686,1686,1686,0
|
|
20230808,130800,193969921,1686,1686,1686,1686,0
|
|
20230808,130700,193969921,1686,1686,1686,1686,300
|
|
20230808,130600,193464121,1686,1686,1686,1686,0
|
|
20230808,130500,193464121,1686,1686,1686,1686,177
|
|
20230808,130400,193165699,1686,1686,1686,1686,318
|
|
20230808,130300,192629551,1686,1685,1686,1685,72
|
|
20230808,130200,192508161,1685,1685,1685,1685,0
|
|
20230808,130100,192508161,1685,1685,1685,1685,29
|
|
20230808,130000,192459296,1686,1686,1686,1686,1
|
|
20230808,125900,192457610,1685,1685,1685,1685,9
|
|
20230808,125800,192442445,1686,1686,1686,1686,1
|
|
20230808,125700,192440759,1685,1685,1685,1685,0
|
|
20230808,125600,192440759,1685,1685,1685,1685,1618
|
|
20230808,125500,189714429,1685,1686,1686,1685,1096
|
|
20230808,125400,187867573,1690,1690,1690,1690,0
|
|
20230808,125300,187867573,1690,1690,1690,1690,0
|
|
20230808,125200,187867573,1690,1690,1690,1690,0
|
|
20230808,125100,187867573,1690,1690,1690,1690,2
|
|
20230808,125000,187864193,1690,1690,1690,1690,0
|
|
20230808,124900,187864193,1690,1690,1690,1690,0
|
|
20230808,124800,187864193,1690,1690,1690,1690,1
|
|
20230808,124700,187862503,1686,1686,1686,1686,0
|
|
20230808,124600,187862503,1686,1689,1689,1686,2
|
|
20230808,124500,187859128,1690,1689,1690,1689,111
|
|
20230808,124400,187671580,1689,1689,1689,1689,0
|
|
20230808,124300,187671580,1689,1689,1689,1689,0
|
|
20230808,124200,187671580,1689,1689,1689,1689,0
|
|
20230808,124100,187671580,1689,1687,1689,1687,269
|
|
20230808,124000,187217775,1686,1686,1686,1686,0
|
|
20230808,123900,187217775,1686,1686,1686,1686,1000
|
|
20230808,123800,185531775,1691,1691,1691,1691,0
|
|
20230808,123700,185531775,1691,1691,1691,1691,0
|
|
20230808,123600,185531775,1691,1691,1691,1691,0
|
|
20230808,123500,185531775,1691,1691,1691,1691,0
|
|
20230808,123400,185531775,1691,1691,1691,1691,3
|
|
20230808,123300,185526702,1691,1691,1691,1691,1
|
|
20230808,123200,185525011,1685,1685,1685,1685,1
|
|
20230808,123100,185523326,1691,1691,1691,1691,0
|
|
20230808,123000,185523326,1691,1691,1691,1691,12
|
|
20230808,122900,185503034,1691,1691,1691,1691,1
|
|
20230808,122800,185501343,1685,1691,1691,1685,11
|
|
20230808,122700,185482766,1691,1691,1691,1691,0
|
|
20230808,122600,185482766,1691,1691,1691,1691,0
|
|
20230808,122500,185482766,1691,1691,1691,1691,1
|
|
20230808,122400,185481075,1685,1685,1685,1685,0
|
|
20230808,122300,185481075,1685,1685,1685,1685,90
|
|
20230808,122200,185329425,1692,1692,1692,1692,0
|
|
20230808,122100,185329425,1692,1692,1692,1692,0
|
|
20230808,122000,185329425,1692,1692,1692,1692,0
|
|
20230808,121900,185329425,1692,1692,1692,1692,0
|
|
20230808,121800,185329425,1692,1692,1692,1692,0
|
|
20230808,121700,185329425,1692,1692,1692,1692,0
|
|
20230808,121600,185329425,1692,1692,1692,1692,1
|
|
20230808,121500,185327733,1692,1686,1692,1683,3001
|
|
20230808,121400,180274717,1693,1693,1693,1693,0
|
|
20230808,121300,180274717,1693,1693,1693,1693,0
|
|
20230808,121200,180274717,1693,1693,1693,1693,0
|
|
20230808,121100,180274717,1693,1686,1693,1683,4789
|
|
20230808,121000,172207420,1698,1698,1698,1698,0
|
|
20230808,120900,172207420,1698,1698,1698,1698,0
|
|
20230808,120800,172207420,1698,1695,1698,1695,92
|
|
20230808,120700,172051407,1696,1696,1696,1696,0
|
|
20230808,120600,172051407,1696,1693,1696,1693,10
|
|
20230808,120500,172034474,1696,1694,1696,1694,70
|
|
20230808,120400,171915848,1696,1696,1696,1696,10
|
|
20230808,120300,171898888,1694,1687,1694,1687,987
|
|
20230808,120200,170233749,1687,1687,1687,1687,20
|
|
20230808,120100,170200009,1687,1687,1687,1687,0
|
|
20230808,120000,170200009,1687,1687,1687,1687,1
|
|
20230808,115900,170198322,1680,1681,1687,1680,2355
|
|
20230808,115800,166240584,1690,1690,1690,1690,0
|
|
20230808,115700,166240584,1690,1690,1690,1690,0
|
|
20230808,115600,166240584,1690,1690,1690,1682,1773
|
|
20230808,115500,163254614,1690,1690,1690,1690,1
|
|
20230808,115400,163252924,1682,1682,1682,1682,150
|
|
20230808,115300,163000624,1691,1691,1691,1691,0
|
|
20230808,115200,163000624,1691,1691,1691,1691,0
|
|
20230808,115100,163000624,1691,1691,1691,1691,0
|
|
20230808,115000,163000624,1691,1691,1691,1691,1
|
|
20230808,114900,162998933,1684,1684,1684,1684,1
|
|
20230808,114800,162997249,1683,1683,1683,1683,0
|
|
20230808,114700,162997249,1683,1685,1685,1683,2660
|
|
20230808,114600,158518563,1685,1685,1685,1685,0
|
|
20230808,114500,158518563,1685,1686,1686,1685,2411
|
|
20230808,114400,154454828,1693,1686,1693,1686,1201
|
|
20230808,114300,152429935,1693,1693,1693,1693,1
|
|
20230808,114200,152428242,1688,1692,1693,1686,1757
|
|
20230808,114100,149464946,1696,1696,1696,1696,1
|
|
20230808,114000,149463250,1689,1691,1696,1689,613
|
|
20230808,113900,148427876,1697,1697,1697,1697,0
|
|
20230808,113800,148427876,1697,1697,1697,1697,0
|
|
20230808,113700,148427876,1697,1697,1697,1697,1000
|
|
20230808,113600,146730876,1697,1697,1697,1697,0
|
|
20230808,113500,146730876,1697,1697,1697,1697,5
|
|
20230808,113400,146722391,1697,1688,1697,1688,440
|
|
20230808,113300,145979644,1688,1697,1698,1688,1811
|
|
20230808,113200,142922214,1697,1689,1697,1689,17
|
|
20230808,113100,142893373,1699,1699,1699,1699,0
|
|
20230808,113000,142893373,1699,1699,1699,1699,0
|
|
20230808,112900,142893373,1699,1692,1699,1688,501
|
|
20230808,112800,142047337,1703,1699,1703,1699,3
|
|
20230808,112700,142042234,1700,1700,1700,1700,3
|
|
20230808,112600,142037134,1692,1692,1692,1692,1
|
|
20230808,112500,142035442,1701,1700,1701,1700,6
|
|
20230808,112400,142025241,1701,1692,1701,1692,100
|
|
20230808,112300,141856005,1692,1691,1692,1691,52
|
|
20230808,112200,141768071,1688,1688,1688,1688,1
|
|
20230808,112100,141766383,1685,1685,1685,1685,624
|
|
20230808,112000,140714943,1690,1690,1690,1690,0
|
|
20230808,111900,140714943,1690,1691,1692,1690,13
|
|
20230808,111800,140692970,1690,1691,1691,1690,77
|
|
20230808,111700,140562795,1685,1691,1692,1684,1817
|
|
20230808,111600,137500888,1686,1691,1692,1686,245
|
|
20230808,111500,137087592,1691,1686,1691,1686,1246
|
|
20230808,111400,134985686,1686,1686,1686,1686,0
|
|
20230808,111300,134985686,1686,1686,1686,1686,0
|
|
20230808,111200,134985686,1686,1685,1686,1683,201
|
|
20230808,111100,134647174,1686,1686,1686,1686,0
|
|
20230808,111000,134647174,1686,1685,1686,1684,807
|
|
20230808,110900,133288081,1685,1685,1685,1685,136
|
|
20230808,110800,133058921,1685,1688,1688,1685,4019
|
|
20230808,110700,126282487,1692,1692,1692,1692,5
|
|
20230808,110600,126274027,1692,1692,1692,1692,1
|
|
20230808,110500,126272335,1687,1687,1687,1687,500
|
|
20230808,110400,125428835,1694,1694,1694,1694,2
|
|
20230808,110300,125425447,1694,1694,1694,1694,2002
|
|
20230808,110200,122034059,1696,1696,1696,1696,1
|
|
20230808,110100,122032363,1697,1696,1697,1696,2002
|
|
20230808,110000,118636969,1696,1691,1696,1690,1219
|
|
20230808,105900,116575962,1702,1694,1702,1690,1252
|
|
20230808,105800,114459858,1690,1694,1694,1690,2070
|
|
20230808,105700,110959886,1695,1697,1697,1695,1915
|
|
20230808,105600,107712731,1704,1704,1704,1704,0
|
|
20230808,105500,107712731,1704,1704,1704,1704,40
|
|
20230808,105400,107644571,1706,1706,1706,1706,0
|
|
20230808,105300,107644571,1706,1706,1706,1706,0
|
|
20230808,105200,107644571,1706,1704,1706,1704,17
|
|
20230808,105100,107615583,1696,1700,1700,1696,275
|
|
20230808,105000,107148727,1707,1707,1707,1707,0
|
|
20230808,104900,107148727,1707,1706,1707,1705,100
|
|
20230808,104800,106978139,1706,1706,1706,1706,2
|
|
20230808,104700,106974727,1706,1704,1706,1704,2
|
|
20230808,104600,106971317,1705,1705,1705,1705,0
|
|
20230808,104500,106971317,1705,1705,1705,1705,1
|
|
20230808,104400,106969612,1703,1703,1703,1703,37
|
|
20230808,104300,106906601,1703,1703,1703,1703,4
|
|
20230808,104200,106899789,1705,1705,1705,1705,0
|
|
20230808,104100,106899789,1705,1705,1705,1705,15
|
|
20230808,104000,106874214,1705,1705,1705,1705,0
|
|
20230808,103900,106874214,1705,1705,1705,1705,0
|
|
20230808,103800,106874214,1705,1699,1705,1699,2028
|
|
20230808,103700,103428573,1708,1708,1708,1708,0
|
|
20230808,103600,103428573,1708,1708,1708,1708,0
|
|
20230808,103500,103428573,1708,1705,1708,1705,2
|
|
20230808,103400,103425160,1708,1708,1708,1708,0
|
|
20230808,103300,103425160,1708,1708,1708,1708,0
|
|
20230808,103200,103425160,1708,1708,1708,1708,0
|
|
20230808,103100,103425160,1708,1708,1708,1708,1
|
|
20230808,103000,103423452,1708,1708,1708,1697,10
|
|
20230808,102900,103406440,1708,1708,1708,1708,1
|
|
20230808,102800,103404732,1707,1707,1707,1707,2400
|
|
20230808,102700,99307932,1707,1700,1707,1697,2709
|
|
20230808,102600,94708960,1708,1701,1708,1701,414
|
|
20230808,102500,94004739,1709,1709,1709,1709,0
|
|
20230808,102400,94004739,1709,1709,1709,1709,1
|
|
20230808,102300,94003030,1700,1703,1703,1700,1848
|
|
20230808,102200,90856705,1713,1713,1713,1713,0
|
|
20230808,102100,90856705,1713,1705,1713,1705,51
|
|
20230808,102000,90769742,1713,1713,1713,1713,1
|
|
20230808,101900,90768029,1703,1703,1703,1703,0
|
|
20230808,101800,90768029,1703,1704,1717,1703,3502
|
|
20230808,101700,84801086,1717,1707,1717,1705,2723
|
|
20230808,101600,80158014,1721,1721,1721,1721,0
|
|
20230808,101500,80158014,1721,1710,1721,1706,207
|
|
20230808,101400,79804633,1706,1707,1707,1706,2066
|
|
20230808,101300,76279393,1709,1710,1710,1709,223
|
|
20230808,101200,75898282,1710,1714,1715,1710,5917
|
|
20230808,101100,65768481,1715,1715,1715,1715,344
|
|
20230808,101000,65178521,1722,1721,1722,1721,444
|
|
20230808,100900,64414352,1720,1720,1720,1720,0
|
|
20230808,100800,64414352,1720,1720,1720,1720,0
|
|
20230808,100700,64414352,1720,1720,1720,1720,50
|
|
20230808,100600,64328352,1721,1721,1721,1721,0
|
|
20230808,100500,64328352,1721,1715,1721,1715,2
|
|
20230808,100400,64324916,1720,1720,1720,1720,0
|
|
20230808,100300,64324916,1720,1720,1720,1720,1
|
|
20230808,100200,64323196,1715,1715,1715,1715,59
|
|
20230808,100100,64222011,1714,1715,1715,1714,785
|
|
20230808,100000,62876347,1722,1722,1722,1722,0
|
|
20230808,095900,62876347,1722,1722,1722,1722,0
|
|
20230808,095800,62876347,1722,1722,1722,1722,0
|
|
20230808,095700,62876347,1722,1721,1722,1713,4768
|
|
20230808,095600,54699589,1721,1721,1721,1721,1905
|
|
20230808,095500,51421084,1721,1721,1721,1721,0
|
|
20230808,095400,51421084,1721,1721,1721,1721,0
|
|
20230808,095300,51421084,1721,1721,1721,1721,10
|
|
20230808,095200,51403874,1722,1722,1722,1722,0
|
|
20230808,095100,51403874,1722,1722,1722,1722,0
|
|
20230808,095000,51403874,1722,1713,1722,1712,2049
|
|
20230808,094900,47895496,1726,1726,1726,1726,0
|
|
20230808,094800,47895496,1726,1726,1726,1726,0
|
|
20230808,094700,47895496,1726,1726,1726,1726,0
|
|
20230808,094600,47895496,1726,1726,1726,1726,10
|
|
20230808,094500,47878236,1726,1719,1726,1712,372
|
|
20230808,094400,47240961,1727,1727,1727,1727,2
|
|
20230808,094300,47237507,1727,1727,1727,1727,0
|
|
20230808,094200,47237507,1727,1727,1727,1727,0
|
|
20230808,094100,47237507,1727,1722,1727,1722,5770
|
|
20230808,094000,37277485,1723,1723,1723,1723,19
|
|
20230808,093900,37244748,1720,1723,1723,1720,13
|
|
20230808,093800,37222380,1722,1721,1724,1721,9
|
|
20230808,093700,37206874,1725,1725,1725,1725,0
|
|
20230808,093600,37206874,1725,1723,1725,1723,22
|
|
20230808,093500,37168966,1724,1725,1725,1724,299
|
|
20230808,093400,36653201,1725,1725,1725,1725,1
|
|
20230808,093300,36651476,1726,1726,1726,1726,5
|
|
20230808,093200,36642846,1726,1722,1726,1722,874
|
|
20230808,093100,35136612,1723,1711,1723,1710,2371
|
|
20230808,093000,31082163,1724,1725,1726,1724,218
|
|
20230808,092900,30705921,1728,1730,1730,1728,2
|
|
20230808,092800,30702463,1730,1720,1730,1711,664
|
|
20230808,092700,29564009,1731,1710,1731,1710,282
|
|
20230808,092600,29079544,1719,1718,1719,1718,2
|
|
20230808,092500,29076107,1718,1718,1718,1718,0
|
|
20230808,092400,29076107,1718,1718,1718,1718,1
|
|
20230808,092300,29074389,1718,1715,1719,1709,6139
|
|
20230808,092200,18569676,1715,1715,1715,1715,501
|
|
20230808,092100,17710461,1716,1716,1716,1716,0
|
|
20230808,092000,17710461,1716,1715,1716,1714,43
|
|
20230808,091900,17636732,1716,1716,1716,1715,97
|
|
20230808,091800,17470283,1717,1717,1717,1717,0
|
|
20230808,091700,17470283,1717,1716,1717,1716,8
|
|
20230808,091600,17456554,1716,1716,1716,1715,211
|
|
20230808,091500,17094486,1717,1717,1717,1717,0
|
|
20230808,091400,17094486,1717,1717,1717,1717,100
|
|
20230808,091300,16922786,1717,1717,1717,1717,0
|
|
20230808,091200,16922786,1717,1717,1717,1705,242
|
|
20230808,091100,16509954,1717,1708,1717,1708,11
|
|
20230808,091000,16491157,1717,1717,1717,1709,263
|
|
20230808,090900,16041674,1710,1711,1718,1710,1009
|
|
20230808,090800,14316268,1719,1719,1719,1719,5
|
|
20230808,090700,14307673,1719,1719,1719,1719,0
|
|
20230808,090600,14307673,1719,1719,1719,1719,1
|
|
20230808,090500,14305954,1719,1720,1720,1719,161
|
|
20230808,090400,14029175,1730,1730,1730,1725,90
|
|
20230808,090300,13873655,1725,1722,1725,1720,1240
|
|
20230808,090200,11738038,1722,1722,1722,1722,0
|
|
20230808,090100,11738038,1722,1718,1722,1718,1188
|
|
20230808,090000,9696335,1718,1704,1718,1704,5495
|