598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185500,520342814,1650,1650,1650,1650,4464
|
|
20230816,185400,520342814,1650,1650,1650,1650,0
|
|
20230816,185300,520342814,1650,1650,1650,1650,0
|
|
20230816,185200,520342814,1650,1650,1650,1650,0
|
|
20230816,185100,520342814,1650,1650,1650,1650,0
|
|
20230816,185000,520342814,1650,1650,1650,1650,0
|
|
20230816,184900,520342814,1650,1650,1650,1650,0
|
|
20230816,184800,520342814,1650,1650,1650,1650,0
|
|
20230816,184700,520342814,1650,1650,1650,1650,0
|
|
20230816,184600,520342814,1650,1650,1650,1650,0
|
|
20230816,184500,520342814,1650,1650,1650,1650,0
|
|
20230816,184400,520342814,1650,1650,1650,1650,0
|
|
20230816,184300,520342814,1650,1650,1650,1650,0
|
|
20230816,184200,520342814,1650,1650,1650,1650,0
|
|
20230816,184100,520342814,1650,1650,1650,1650,0
|
|
20230816,184000,520342814,1650,1650,1650,1650,0
|
|
20230816,183900,520342814,1650,1650,1650,1650,0
|
|
20230816,183800,520342814,1650,1650,1650,1650,0
|
|
20230816,183700,520342814,1650,1650,1650,1650,0
|
|
20230816,183600,520342814,1650,1650,1650,1650,0
|
|
20230816,183500,520342814,1650,1650,1650,1650,0
|
|
20230816,183400,520342814,1650,1650,1650,1650,0
|
|
20230816,183300,520342814,1650,1650,1650,1650,0
|
|
20230816,183200,520342814,1650,1650,1650,1650,0
|
|
20230816,183100,520342814,1650,1650,1650,1650,0
|
|
20230816,183000,520342814,1650,1650,1650,1650,0
|
|
20230816,182900,520342814,1650,1650,1650,1650,0
|
|
20230816,182800,520342814,1650,1650,1650,1650,0
|
|
20230816,182700,520342814,1650,1650,1650,1650,0
|
|
20230816,182600,520342814,1650,1650,1650,1650,0
|
|
20230816,182500,520342814,1650,1650,1650,1650,4464
|
|
20230816,182400,520342814,1650,1650,1650,1650,0
|
|
20230816,182300,520342814,1650,1650,1650,1650,0
|
|
20230816,182200,520342814,1650,1650,1650,1650,0
|
|
20230816,182100,520342814,1650,1650,1650,1650,0
|
|
20230816,182000,520342814,1650,1650,1650,1650,0
|
|
20230816,181900,520342814,1650,1650,1650,1650,0
|
|
20230816,181800,520342814,1650,1650,1650,1650,0
|
|
20230816,181700,520342814,1650,1650,1650,1650,0
|
|
20230816,181600,520342814,1650,1650,1650,1650,0
|
|
20230816,181500,520342814,1650,1650,1650,1650,0
|
|
20230816,181400,520342814,1650,1650,1650,1650,0
|
|
20230816,181300,520342814,1650,1650,1650,1650,0
|
|
20230816,181200,520342814,1650,1650,1650,1650,0
|
|
20230816,181100,520342814,1650,1650,1650,1650,0
|
|
20230816,181000,520342814,1650,1650,1650,1650,0
|
|
20230816,180900,520342814,1650,1650,1650,1650,0
|
|
20230816,180800,520342814,1650,1650,1650,1650,0
|
|
20230816,180700,520342814,1650,1650,1650,1650,0
|
|
20230816,180600,520342814,1650,1650,1650,1650,0
|
|
20230816,180500,520342814,1650,1650,1650,1650,0
|
|
20230816,180400,520342814,1650,1650,1650,1650,0
|
|
20230816,180300,520342814,1650,1650,1650,1650,0
|
|
20230816,180200,520342814,1650,1650,1650,1650,0
|
|
20230816,180100,520342814,1650,1650,1650,1650,0
|
|
20230816,180000,520342814,1650,1650,1650,1650,0
|
|
20230816,175900,520342814,1650,1650,1650,1650,0
|
|
20230816,175800,520342814,1650,1650,1650,1650,0
|
|
20230816,175700,520342814,1650,1650,1650,1650,0
|
|
20230816,175600,520342814,1650,1650,1650,1650,0
|
|
20230816,175500,520342814,1650,1650,1650,1650,4464
|
|
20230816,175400,520342814,1650,1650,1650,1650,0
|
|
20230816,175300,520342814,1650,1650,1650,1650,0
|
|
20230816,175200,520342814,1650,1650,1650,1650,0
|
|
20230816,175100,520342814,1650,1650,1650,1650,0
|
|
20230816,175000,520342814,1650,1650,1650,1650,0
|
|
20230816,174900,520342814,1650,1650,1650,1650,0
|
|
20230816,174800,520342814,1650,1650,1650,1650,0
|
|
20230816,174700,520342814,1650,1650,1650,1650,0
|
|
20230816,174600,520342814,1650,1650,1650,1650,0
|
|
20230816,174500,520342814,1650,1650,1650,1650,0
|
|
20230816,174400,520342814,1650,1650,1650,1650,0
|
|
20230816,174300,520342814,1650,1650,1650,1650,0
|
|
20230816,174200,520342814,1650,1650,1650,1650,0
|
|
20230816,174100,520342814,1650,1650,1650,1650,0
|
|
20230816,174000,520342814,1650,1650,1650,1650,0
|
|
20230816,173900,520342814,1650,1650,1650,1650,0
|
|
20230816,173800,520342814,1650,1650,1650,1650,0
|
|
20230816,173700,520342814,1650,1650,1650,1650,0
|
|
20230816,173600,520342814,1650,1650,1650,1650,0
|
|
20230816,173500,520342814,1650,1650,1650,1650,0
|
|
20230816,173400,520342814,1650,1650,1650,1650,0
|
|
20230816,173300,520342814,1650,1650,1650,1650,0
|
|
20230816,173200,520342814,1650,1650,1650,1650,0
|
|
20230816,173100,520342814,1650,1650,1650,1650,0
|
|
20230816,173000,520342814,1650,1650,1650,1650,0
|
|
20230816,172900,520342814,1650,1650,1650,1650,0
|
|
20230816,172800,520342814,1650,1650,1650,1650,0
|
|
20230816,172700,520342814,1650,1650,1650,1650,0
|
|
20230816,172600,520342814,1650,1650,1650,1650,0
|
|
20230816,172500,520342814,1650,1650,1650,1650,4464
|
|
20230816,172400,520342814,1650,1650,1650,1650,0
|
|
20230816,172300,520342814,1650,1650,1650,1650,0
|
|
20230816,172200,520342814,1650,1650,1650,1650,0
|
|
20230816,172100,520342814,1650,1650,1650,1650,0
|
|
20230816,172000,520342814,1650,1650,1650,1650,0
|
|
20230816,171900,520342814,1650,1650,1650,1650,0
|
|
20230816,171800,520342814,1650,1650,1650,1650,0
|
|
20230816,171700,520342814,1650,1650,1650,1650,0
|
|
20230816,171600,520342814,1650,1650,1650,1650,0
|
|
20230816,171500,520342814,1650,1650,1650,1650,0
|
|
20230816,171400,520342814,1650,1650,1650,1650,0
|
|
20230816,171300,520342814,1650,1650,1650,1650,0
|
|
20230816,171200,520342814,1650,1650,1650,1650,0
|
|
20230816,171100,520342814,1650,1650,1650,1650,0
|
|
20230816,171000,520342814,1650,1650,1650,1650,0
|
|
20230816,170900,520342814,1650,1650,1650,1650,0
|
|
20230816,170800,520342814,1650,1650,1650,1650,0
|
|
20230816,170700,520342814,1650,1650,1650,1650,0
|
|
20230816,170600,520342814,1650,1650,1650,1650,0
|
|
20230816,170500,520342814,1650,1650,1650,1650,0
|
|
20230816,170400,520342814,1650,1650,1650,1650,0
|
|
20230816,170300,520342814,1650,1650,1650,1650,0
|
|
20230816,170200,520342814,1650,1650,1650,1650,0
|
|
20230816,170100,520342814,1650,1650,1650,1650,0
|
|
20230816,170000,520342814,1650,1650,1650,1650,0
|
|
20230816,165900,520342814,1650,1650,1650,1650,0
|
|
20230816,165800,520342814,1650,1650,1650,1650,0
|
|
20230816,165700,520342814,1650,1650,1650,1650,0
|
|
20230816,165600,520342814,1650,1650,1650,1650,0
|
|
20230816,165500,520342814,1650,1650,1650,1650,4464
|
|
20230816,165400,520342814,1650,1650,1650,1650,0
|
|
20230816,165300,520342814,1650,1650,1650,1650,0
|
|
20230816,165200,520342814,1650,1650,1650,1650,0
|
|
20230816,165100,520342814,1650,1650,1650,1650,0
|
|
20230816,165000,520342814,1650,1650,1650,1650,0
|
|
20230816,164900,520342814,1650,1650,1650,1650,0
|
|
20230816,164800,520342814,1650,1650,1650,1650,0
|
|
20230816,164700,520342814,1650,1650,1650,1650,0
|
|
20230816,164600,520342814,1650,1650,1650,1650,0
|
|
20230816,164500,520342814,1650,1650,1650,1650,0
|
|
20230816,164400,520342814,1650,1650,1650,1650,0
|
|
20230816,164300,520342814,1650,1650,1650,1650,0
|
|
20230816,164200,520342814,1650,1650,1650,1650,0
|
|
20230816,164100,520342814,1650,1650,1650,1650,0
|
|
20230816,164000,520342814,1650,1650,1650,1650,0
|
|
20230816,163900,520342814,1650,1650,1650,1650,0
|
|
20230816,163800,520342814,1650,1650,1650,1650,0
|
|
20230816,163700,520342814,1650,1650,1650,1650,0
|
|
20230816,163600,520342814,1650,1650,1650,1650,0
|
|
20230816,163500,520342814,1650,1650,1650,1650,0
|
|
20230816,163400,520342814,1650,1650,1650,1650,0
|
|
20230816,163300,520342814,1650,1650,1650,1650,0
|
|
20230816,163200,520342814,1650,1650,1650,1650,0
|
|
20230816,163100,520342814,1650,1650,1650,1650,0
|
|
20230816,163000,520342814,1650,1650,1650,1650,0
|
|
20230816,162900,520342814,1650,1650,1650,1650,0
|
|
20230816,162800,520342814,1650,1650,1650,1650,0
|
|
20230816,162700,520342814,1650,1650,1650,1650,0
|
|
20230816,162600,520342814,1650,1650,1650,1650,0
|
|
20230816,162500,520342814,1650,1650,1650,1650,4464
|
|
20230816,162400,520342814,1650,1650,1650,1650,0
|
|
20230816,162300,520342814,1650,1650,1650,1650,0
|
|
20230816,162200,520342814,1650,1650,1650,1650,0
|
|
20230816,162100,520342814,1650,1650,1650,1650,0
|
|
20230816,162000,520342814,1650,1650,1650,1650,0
|
|
20230816,161900,520342814,1650,1650,1650,1650,0
|
|
20230816,161800,520342814,1650,1650,1650,1650,0
|
|
20230816,161700,520342814,1650,1650,1650,1650,0
|
|
20230816,161600,520342814,1650,1650,1650,1650,0
|
|
20230816,161500,520342814,1650,1650,1650,1650,0
|
|
20230816,161400,520342814,1650,1650,1650,1650,0
|
|
20230816,161300,520342814,1650,1650,1650,1650,0
|
|
20230816,161200,520342814,1650,1650,1650,1650,0
|
|
20230816,161100,520342814,1650,1650,1650,1650,0
|
|
20230816,161000,520342814,1650,1650,1650,1650,0
|
|
20230816,160900,520342814,1650,1650,1650,1650,0
|
|
20230816,160800,520342814,1650,1650,1650,1650,0
|
|
20230816,160700,520342814,1650,1650,1650,1650,0
|
|
20230816,160600,520342814,1650,1650,1650,1650,0
|
|
20230816,160500,520342814,1650,1650,1650,1650,0
|
|
20230816,160400,520342814,1650,1650,1650,1650,0
|
|
20230816,160300,520342814,1650,1650,1650,1650,0
|
|
20230816,160200,520342814,1650,1650,1650,1650,0
|
|
20230816,160100,520342814,1650,1650,1650,1650,0
|
|
20230816,160000,520342814,1650,1650,1650,1650,0
|
|
20230816,155900,520342814,1650,1650,1650,1650,0
|
|
20230816,155800,520342814,1650,1650,1650,1650,0
|
|
20230816,155700,520342814,1650,1650,1650,1650,0
|
|
20230816,155600,520342814,1650,1650,1650,1650,0
|
|
20230816,155500,520342814,1650,1650,1650,1650,4464
|
|
20230816,155400,520342814,1650,1650,1650,1650,0
|
|
20230816,155300,520342814,1650,1650,1650,1650,0
|
|
20230816,155200,520342814,1650,1650,1650,1650,0
|
|
20230816,155100,520342814,1650,1650,1650,1650,0
|
|
20230816,155000,520342814,1650,1650,1650,1650,0
|
|
20230816,154900,520342814,1650,1650,1650,1650,0
|
|
20230816,154800,520342814,1650,1650,1650,1650,0
|
|
20230816,154700,520342814,1650,1650,1650,1650,0
|
|
20230816,154600,520342814,1650,1650,1650,1650,0
|
|
20230816,154500,520342814,1650,1650,1650,1650,0
|
|
20230816,154400,520342814,1650,1650,1650,1650,0
|
|
20230816,154300,520342814,1650,1650,1650,1650,0
|
|
20230816,154200,520342814,1650,1650,1650,1650,0
|
|
20230816,154100,520342814,1650,1650,1650,1650,0
|
|
20230816,154000,520342814,1650,1650,1650,1650,0
|
|
20230816,153900,520342814,1650,1650,1650,1650,0
|
|
20230816,153800,520342814,1650,1650,1650,1650,0
|
|
20230816,153700,520342814,1650,1650,1650,1650,0
|
|
20230816,153600,520342814,1650,1650,1650,1650,0
|
|
20230816,153500,520342814,1650,1650,1650,1650,0
|
|
20230816,153400,520342814,1650,1650,1650,1650,0
|
|
20230816,153300,520342814,1650,1650,1650,1650,0
|
|
20230816,153200,520342814,1650,1650,1650,1650,0
|
|
20230816,153100,520342814,1650,1650,1650,1650,0
|
|
20230816,153000,520342814,1650,1650,1650,1650,4464
|
|
20230816,152900,512977214,1656,1656,1656,1656,0
|
|
20230816,152800,512977214,1656,1656,1656,1656,0
|
|
20230816,152700,512977214,1656,1656,1656,1656,0
|
|
20230816,152600,512977214,1656,1656,1656,1656,0
|
|
20230816,152500,512977214,1656,1656,1656,1656,0
|
|
20230816,152400,512977214,1656,1656,1656,1656,0
|
|
20230816,152300,512977214,1656,1656,1656,1656,0
|
|
20230816,152200,512977214,1656,1656,1656,1656,0
|
|
20230816,152100,512977214,1656,1656,1656,1656,0
|
|
20230816,152000,512977214,1656,1656,1656,1656,0
|
|
20230816,151900,512977214,1656,1651,1656,1650,1825
|
|
20230816,151800,509965389,1656,1656,1656,1651,158
|
|
20230816,151700,509704377,1656,1656,1656,1656,0
|
|
20230816,151600,509704377,1656,1657,1657,1652,104
|
|
20230816,151500,509532229,1657,1652,1657,1651,3451
|
|
20230816,151400,503834412,1652,1652,1652,1652,0
|
|
20230816,151300,503834412,1652,1652,1652,1652,0
|
|
20230816,151200,503834412,1652,1652,1652,1652,278
|
|
20230816,151100,503375156,1652,1652,1652,1652,0
|
|
20230816,151000,503375156,1652,1653,1654,1652,1174
|
|
20230816,150900,501434613,1654,1654,1654,1654,1
|
|
20230816,150800,501432959,1651,1656,1656,1651,1208
|
|
20230816,150700,499434946,1658,1658,1658,1658,0
|
|
20230816,150600,499434946,1658,1658,1658,1658,0
|
|
20230816,150500,499434946,1658,1653,1658,1653,5966
|
|
20230816,150400,489566655,1653,1653,1653,1653,300
|
|
20230816,150300,489070755,1653,1652,1653,1652,600
|
|
20230816,150200,488079290,1652,1651,1652,1651,205
|
|
20230816,150100,487740830,1651,1651,1651,1651,0
|
|
20230816,150000,487740830,1651,1650,1651,1650,408
|
|
20230816,145900,487067622,1651,1650,1651,1650,54
|
|
20230816,145800,486978512,1651,1650,1651,1650,1563
|
|
20230816,145700,484398997,1650,1651,1651,1650,1168
|
|
20230816,145600,482471597,1653,1653,1653,1653,0
|
|
20230816,145500,482471597,1653,1653,1653,1653,0
|
|
20230816,145400,482471597,1653,1653,1653,1653,21
|
|
20230816,145300,482436884,1653,1653,1653,1653,0
|
|
20230816,145200,482436884,1653,1653,1653,1653,0
|
|
20230816,145100,482436884,1653,1653,1653,1653,0
|
|
20230816,145000,482436884,1653,1653,1653,1653,30
|
|
20230816,144900,482387294,1653,1653,1653,1653,1
|
|
20230816,144800,482385641,1651,1651,1651,1651,2367
|
|
20230816,144700,478477724,1654,1654,1654,1654,500
|
|
20230816,144600,477650724,1654,1654,1654,1654,1
|
|
20230816,144500,477649070,1652,1653,1653,1652,335
|
|
20230816,144400,477095640,1654,1655,1655,1654,3
|
|
20230816,144300,477090677,1654,1654,1654,1654,0
|
|
20230816,144200,477090677,1654,1654,1654,1654,156
|
|
20230816,144100,476832653,1657,1657,1657,1657,0
|
|
20230816,144000,476832653,1657,1657,1657,1657,0
|
|
20230816,143900,476832653,1657,1657,1657,1657,602
|
|
20230816,143800,475835139,1657,1657,1657,1657,0
|
|
20230816,143700,475835139,1657,1657,1657,1657,0
|
|
20230816,143600,475835139,1657,1657,1657,1657,0
|
|
20230816,143500,475835139,1657,1657,1657,1657,0
|
|
20230816,143400,475835139,1657,1657,1657,1657,0
|
|
20230816,143300,475835139,1657,1657,1657,1657,0
|
|
20230816,143200,475835139,1657,1657,1657,1657,0
|
|
20230816,143100,475835139,1657,1657,1657,1657,0
|
|
20230816,143000,475835139,1657,1657,1657,1657,0
|
|
20230816,142900,475835139,1657,1657,1657,1657,0
|
|
20230816,142800,475835139,1657,1658,1658,1657,102
|
|
20230816,142700,475666024,1651,1651,1651,1651,20
|
|
20230816,142600,475633004,1651,1651,1651,1651,0
|
|
20230816,142500,475633004,1651,1651,1651,1651,200
|
|
20230816,142400,475302804,1658,1658,1658,1658,0
|
|
20230816,142300,475302804,1658,1658,1658,1658,0
|
|
20230816,142200,475302804,1658,1658,1658,1658,0
|
|
20230816,142100,475302804,1658,1658,1658,1658,133
|
|
20230816,142000,475082290,1650,1650,1650,1650,806
|
|
20230816,141900,473752390,1658,1658,1658,1658,0
|
|
20230816,141800,473752390,1658,1658,1658,1658,0
|
|
20230816,141700,473752390,1658,1658,1658,1658,0
|
|
20230816,141600,473752390,1658,1658,1658,1658,1
|
|
20230816,141500,473750732,1650,1650,1650,1650,176
|
|
20230816,141400,473460332,1649,1649,1649,1649,0
|
|
20230816,141300,473460332,1649,1649,1649,1649,0
|
|
20230816,141200,473460332,1649,1649,1649,1649,0
|
|
20230816,141100,473460332,1649,1649,1649,1649,0
|
|
20230816,141000,473460332,1649,1649,1649,1649,0
|
|
20230816,140900,473460332,1649,1649,1649,1649,0
|
|
20230816,140800,473460332,1649,1649,1649,1649,0
|
|
20230816,140700,473460332,1649,1649,1649,1649,0
|
|
20230816,140600,473460332,1649,1649,1649,1649,0
|
|
20230816,140500,473460332,1649,1649,1649,1649,339
|
|
20230816,140400,472901321,1649,1649,1649,1649,0
|
|
20230816,140300,472901321,1649,1649,1649,1649,0
|
|
20230816,140200,472901321,1649,1656,1656,1649,51200
|
|
20230816,140100,388380818,1662,1662,1662,1662,0
|
|
20230816,140000,388380818,1662,1662,1662,1662,0
|
|
20230816,135900,388380818,1662,1662,1662,1662,0
|
|
20230816,135800,388380818,1662,1662,1662,1662,100
|
|
20230816,135700,388214618,1656,1656,1656,1656,320
|
|
20230816,135600,387684698,1656,1656,1656,1656,723
|
|
20230816,135500,386487410,1656,1656,1656,1656,4066
|
|
20230816,135400,379754114,1656,1657,1657,1656,4268
|
|
20230816,135300,372686038,1658,1658,1658,1658,0
|
|
20230816,135200,372686038,1658,1658,1658,1658,0
|
|
20230816,135100,372686038,1658,1658,1658,1658,0
|
|
20230816,135000,372686038,1658,1658,1658,1658,0
|
|
20230816,134900,372686038,1658,1658,1658,1658,444
|
|
20230816,134800,371949886,1658,1658,1658,1658,0
|
|
20230816,134700,371949886,1658,1658,1658,1658,0
|
|
20230816,134600,371949886,1658,1658,1658,1658,0
|
|
20230816,134500,371949886,1658,1658,1658,1658,0
|
|
20230816,134400,371949886,1658,1658,1658,1658,10
|
|
20230816,134300,371933306,1662,1662,1662,1662,0
|
|
20230816,134200,371933306,1662,1662,1662,1662,0
|
|
20230816,134100,371933306,1662,1662,1662,1662,1
|
|
20230816,134000,371931644,1658,1658,1658,1658,0
|
|
20230816,133900,371931644,1658,1658,1658,1658,102
|
|
20230816,133800,371762528,1662,1662,1662,1662,700
|
|
20230816,133700,370599128,1662,1662,1662,1662,0
|
|
20230816,133600,370599128,1662,1660,1662,1660,720
|
|
20230816,133500,369403926,1662,1662,1662,1662,52
|
|
20230816,133400,369317502,1663,1663,1663,1663,42
|
|
20230816,133300,369247656,1664,1662,1664,1660,501
|
|
20230816,133200,368415430,1665,1665,1665,1665,0
|
|
20230816,133100,368415430,1665,1665,1665,1665,0
|
|
20230816,133000,368415430,1665,1665,1665,1665,0
|
|
20230816,132900,368415430,1665,1665,1665,1665,0
|
|
20230816,132800,368415430,1665,1665,1665,1665,1
|
|
20230816,132700,368413765,1664,1664,1664,1664,1000
|
|
20230816,132600,366749765,1664,1664,1664,1664,0
|
|
20230816,132500,366749765,1664,1664,1664,1664,9
|
|
20230816,132400,366734789,1664,1664,1664,1664,1
|
|
20230816,132300,366733125,1661,1661,1661,1661,2
|
|
20230816,132200,366729803,1664,1664,1664,1664,0
|
|
20230816,132100,366729803,1664,1664,1664,1664,100
|
|
20230816,132000,366563403,1664,1664,1664,1664,1
|
|
20230816,131900,366561739,1660,1660,1660,1660,0
|
|
20230816,131800,366561739,1660,1660,1660,1660,1000
|
|
20230816,131700,364901739,1666,1666,1666,1666,0
|
|
20230816,131600,364901739,1666,1660,1666,1660,7
|
|
20230816,131500,364890101,1660,1667,1667,1660,25
|
|
20230816,131400,364848580,1660,1664,1664,1660,135
|
|
20230816,131300,364624476,1660,1660,1665,1660,11
|
|
20230816,131200,364606211,1660,1660,1660,1660,21
|
|
20230816,131100,364571351,1660,1660,1660,1660,1
|
|
20230816,131000,364569691,1665,1660,1666,1660,8
|
|
20230816,130900,364556400,1667,1660,1667,1660,12
|
|
20230816,130800,364536467,1667,1660,1667,1660,40
|
|
20230816,130700,364470060,1661,1661,1661,1661,1
|
|
20230816,130600,364468399,1660,1660,1660,1660,0
|
|
20230816,130500,364468399,1660,1660,1660,1660,101
|
|
20230816,130400,364300739,1667,1660,1667,1660,205
|
|
20230816,130300,363960432,1668,1659,1668,1659,1732
|
|
20230816,130200,361085734,1659,1659,1659,1659,0
|
|
20230816,130100,361085734,1659,1659,1659,1659,0
|
|
20230816,130000,361085734,1659,1659,1659,1659,5
|
|
20230816,125900,361077439,1659,1651,1659,1651,6084
|
|
20230816,125800,351010508,1650,1650,1650,1650,0
|
|
20230816,125700,351010508,1650,1650,1650,1650,0
|
|
20230816,125600,351010508,1650,1649,1650,1649,18
|
|
20230816,125500,350980820,1650,1654,1654,1650,502
|
|
20230816,125400,350152507,1651,1651,1651,1651,1
|
|
20230816,125300,350150856,1652,1652,1652,1652,0
|
|
20230816,125200,350150856,1652,1652,1652,1652,43
|
|
20230816,125100,350079820,1652,1652,1652,1652,1
|
|
20230816,125000,350078168,1652,1652,1652,1652,50
|
|
20230816,124900,349995568,1654,1654,1654,1654,0
|
|
20230816,124800,349995568,1654,1654,1654,1654,0
|
|
20230816,124700,349995568,1654,1654,1654,1654,0
|
|
20230816,124600,349995568,1654,1654,1654,1654,0
|
|
20230816,124500,349995568,1654,1654,1654,1654,0
|
|
20230816,124400,349995568,1654,1654,1654,1654,0
|
|
20230816,124300,349995568,1654,1654,1654,1654,0
|
|
20230816,124200,349995568,1654,1654,1654,1654,0
|
|
20230816,124100,349995568,1654,1654,1654,1654,6
|
|
20230816,124000,349985644,1655,1655,1655,1655,0
|
|
20230816,123900,349985644,1655,1655,1655,1655,0
|
|
20230816,123800,349985644,1655,1655,1655,1655,0
|
|
20230816,123700,349985644,1655,1655,1655,1655,1
|
|
20230816,123600,349983989,1655,1656,1656,1655,2
|
|
20230816,123500,349980678,1655,1655,1655,1655,0
|
|
20230816,123400,349980678,1655,1655,1655,1655,302
|
|
20230816,123300,349480868,1650,1650,1650,1650,0
|
|
20230816,123200,349480868,1650,1650,1652,1650,2617
|
|
20230816,123100,345162628,1649,1649,1649,1649,0
|
|
20230816,123000,345162628,1649,1649,1649,1649,0
|
|
20230816,122900,345162628,1649,1649,1649,1649,0
|
|
20230816,122800,345162628,1649,1649,1649,1649,0
|
|
20230816,122700,345162628,1649,1649,1649,1649,55
|
|
20230816,122600,345071933,1650,1650,1650,1650,0
|
|
20230816,122500,345071933,1650,1650,1650,1650,1000
|
|
20230816,122400,343421933,1646,1646,1646,1646,0
|
|
20230816,122300,343421933,1646,1646,1646,1646,0
|
|
20230816,122200,343421933,1646,1646,1646,1646,4
|
|
20230816,122100,343415349,1646,1646,1646,1646,0
|
|
20230816,122000,343415349,1646,1646,1646,1646,0
|
|
20230816,121900,343415349,1646,1646,1646,1646,250
|
|
20230816,121800,343003849,1649,1649,1649,1649,0
|
|
20230816,121700,343003849,1649,1649,1649,1649,0
|
|
20230816,121600,343003849,1649,1649,1649,1649,0
|
|
20230816,121500,343003849,1649,1649,1649,1649,0
|
|
20230816,121400,343003849,1649,1649,1649,1649,0
|
|
20230816,121300,343003849,1649,1649,1649,1649,0
|
|
20230816,121200,343003849,1649,1649,1649,1649,5
|
|
20230816,121100,342995604,1650,1650,1650,1650,0
|
|
20230816,121000,342995604,1650,1650,1650,1650,0
|
|
20230816,120900,342995604,1650,1650,1650,1650,0
|
|
20230816,120800,342995604,1650,1650,1650,1650,0
|
|
20230816,120700,342995604,1650,1650,1650,1650,0
|
|
20230816,120600,342995604,1650,1650,1650,1650,1686
|
|
20230816,120500,340213704,1650,1648,1650,1648,4247
|
|
20230816,120400,333207161,1642,1642,1642,1642,0
|
|
20230816,120300,333207161,1642,1642,1642,1642,0
|
|
20230816,120200,333207161,1642,1642,1642,1642,0
|
|
20230816,120100,333207161,1642,1642,1642,1642,0
|
|
20230816,120000,333207161,1642,1642,1642,1642,0
|
|
20230816,115900,333207161,1642,1643,1643,1642,15
|
|
20230816,115800,333182523,1643,1643,1643,1642,323
|
|
20230816,115700,332651837,1643,1643,1643,1643,0
|
|
20230816,115600,332651837,1643,1643,1643,1643,184
|
|
20230816,115500,332349525,1643,1643,1643,1643,0
|
|
20230816,115400,332349525,1643,1643,1643,1643,0
|
|
20230816,115300,332349525,1643,1643,1643,1643,0
|
|
20230816,115200,332349525,1643,1643,1643,1643,0
|
|
20230816,115100,332349525,1643,1643,1643,1643,0
|
|
20230816,115000,332349525,1643,1643,1643,1643,0
|
|
20230816,114900,332349525,1643,1643,1643,1643,0
|
|
20230816,114800,332349525,1643,1644,1644,1643,341
|
|
20230816,114700,331789242,1645,1645,1645,1645,21
|
|
20230816,114600,331754697,1645,1649,1649,1645,10003
|
|
20230816,114500,315299750,1645,1647,1647,1645,3276
|
|
20230816,114400,309907591,1647,1647,1647,1647,475
|
|
20230816,114300,309125266,1647,1648,1648,1647,222
|
|
20230816,114200,308759491,1648,1648,1648,1648,1174
|
|
20230816,114100,306824739,1648,1648,1648,1648,900
|
|
20230816,114000,305341539,1648,1648,1648,1648,0
|
|
20230816,113900,305341539,1648,1648,1648,1648,0
|
|
20230816,113800,305341539,1648,1648,1648,1648,505
|
|
20230816,113700,304509299,1649,1649,1649,1649,451
|
|
20230816,113600,303765600,1650,1650,1650,1650,994
|
|
20230816,113500,302125500,1651,1651,1651,1651,10
|
|
20230816,113400,302108990,1652,1652,1652,1652,0
|
|
20230816,113300,302108990,1652,1652,1652,1652,0
|
|
20230816,113200,302108990,1652,1652,1652,1652,0
|
|
20230816,113100,302108990,1652,1652,1652,1652,5
|
|
20230816,113000,302100730,1652,1652,1652,1652,0
|
|
20230816,112900,302100730,1652,1652,1652,1652,212
|
|
20230816,112800,301750506,1652,1652,1652,1652,0
|
|
20230816,112700,301750506,1652,1652,1652,1652,116
|
|
20230816,112600,301558874,1651,1651,1651,1651,50
|
|
20230816,112500,301476324,1652,1652,1652,1652,0
|
|
20230816,112400,301476324,1652,1652,1652,1652,0
|
|
20230816,112300,301476324,1652,1652,1652,1652,0
|
|
20230816,112200,301476324,1652,1652,1652,1652,2
|
|
20230816,112100,301473020,1651,1651,1651,1651,0
|
|
20230816,112000,301473020,1651,1651,1651,1651,0
|
|
20230816,111900,301473020,1651,1651,1651,1651,2049
|
|
20230816,111800,298090121,1651,1651,1651,1651,0
|
|
20230816,111700,298090121,1651,1651,1651,1651,616
|
|
20230816,111600,297073105,1652,1652,1652,1652,0
|
|
20230816,111500,297073105,1652,1652,1652,1652,0
|
|
20230816,111400,297073105,1652,1652,1652,1652,0
|
|
20230816,111300,297073105,1652,1652,1652,1652,0
|
|
20230816,111200,297073105,1652,1652,1652,1652,0
|
|
20230816,111100,297073105,1652,1652,1652,1652,0
|
|
20230816,111000,297073105,1652,1652,1652,1652,20
|
|
20230816,110900,297040065,1651,1651,1651,1651,105
|
|
20230816,110800,296866710,1648,1648,1648,1648,0
|
|
20230816,110700,296866710,1648,1648,1648,1648,0
|
|
20230816,110600,296866710,1648,1648,1648,1648,0
|
|
20230816,110500,296866710,1648,1648,1648,1648,0
|
|
20230816,110400,296866710,1648,1648,1648,1648,0
|
|
20230816,110300,296866710,1648,1648,1648,1648,0
|
|
20230816,110200,296866710,1648,1648,1648,1648,0
|
|
20230816,110100,296866710,1648,1648,1648,1648,0
|
|
20230816,110000,296866710,1648,1650,1650,1648,5000
|
|
20230816,105900,288624479,1649,1649,1649,1649,0
|
|
20230816,105800,288624479,1649,1649,1649,1649,0
|
|
20230816,105700,288624479,1649,1649,1649,1649,0
|
|
20230816,105600,288624479,1649,1650,1650,1649,2700
|
|
20230816,105500,284171406,1651,1652,1652,1651,1795
|
|
20230816,105400,281207161,1652,1652,1652,1652,0
|
|
20230816,105300,281207161,1652,1653,1653,1652,1000
|
|
20230816,105200,279554678,1654,1654,1654,1654,143
|
|
20230816,105100,279318156,1654,1654,1654,1654,6
|
|
20230816,105000,279308232,1654,1654,1654,1654,48
|
|
20230816,104900,279228840,1654,1654,1654,1654,0
|
|
20230816,104800,279228840,1654,1654,1654,1654,0
|
|
20230816,104700,279228840,1654,1654,1654,1654,1
|
|
20230816,104600,279227186,1654,1654,1654,1654,585
|
|
20230816,104500,278259596,1654,1654,1654,1654,0
|
|
20230816,104400,278259596,1654,1654,1654,1654,10
|
|
20230816,104300,278243056,1654,1654,1654,1654,0
|
|
20230816,104200,278243056,1654,1654,1654,1654,0
|
|
20230816,104100,278243056,1654,1654,1654,1654,0
|
|
20230816,104000,278243056,1654,1651,1654,1651,255
|
|
20230816,103900,277821736,1651,1651,1651,1651,300
|
|
20230816,103800,277326436,1651,1651,1651,1651,100
|
|
20230816,103700,277161336,1651,1650,1651,1650,291
|
|
20230816,103600,276680907,1650,1648,1650,1648,2191
|
|
20230816,103500,273070083,1642,1642,1642,1642,500
|
|
20230816,103400,272249083,1641,1641,1641,1641,0
|
|
20230816,103300,272249083,1641,1641,1641,1641,0
|
|
20230816,103200,272249083,1641,1641,1641,1641,0
|
|
20230816,103100,272249083,1641,1641,1641,1641,980
|
|
20230816,103000,270640903,1645,1645,1645,1645,2179
|
|
20230816,102900,267056448,1640,1640,1640,1640,0
|
|
20230816,102800,267056448,1640,1640,1640,1640,23
|
|
20230816,102700,267018728,1641,1641,1641,1641,0
|
|
20230816,102600,267018728,1641,1641,1641,1641,500
|
|
20230816,102500,266198228,1640,1640,1640,1640,1333
|
|
20230816,102400,264012108,1641,1640,1641,1640,1121
|
|
20230816,102300,262173667,1641,1641,1641,1641,427
|
|
20230816,102200,261472960,1641,1641,1641,1641,0
|
|
20230816,102100,261472960,1641,1641,1641,1641,501
|
|
20230816,102000,260650819,1641,1641,1641,1641,10
|
|
20230816,101900,260634409,1641,1641,1641,1641,0
|
|
20230816,101800,260634409,1641,1641,1641,1641,0
|
|
20230816,101700,260634409,1641,1641,1641,1641,0
|
|
20230816,101600,260634409,1641,1642,1642,1641,4089
|
|
20230816,101500,253922655,1645,1645,1645,1645,10
|
|
20230816,101400,253906205,1645,1645,1645,1645,0
|
|
20230816,101300,253906205,1645,1645,1645,1645,898
|
|
20230816,101200,252428995,1645,1645,1645,1645,0
|
|
20230816,101100,252428995,1645,1645,1645,1645,35
|
|
20230816,101000,252371420,1645,1645,1645,1645,0
|
|
20230816,100900,252371420,1645,1645,1645,1645,199
|
|
20230816,100800,252044065,1645,1645,1645,1645,1
|
|
20230816,100700,252042420,1645,1645,1645,1645,0
|
|
20230816,100600,252042420,1645,1645,1645,1645,1
|
|
20230816,100500,252040775,1645,1645,1645,1645,1
|
|
20230816,100400,252039130,1641,1642,1642,1641,2000
|
|
20230816,100300,248756320,1642,1642,1642,1642,0
|
|
20230816,100200,248756320,1642,1642,1642,1642,0
|
|
20230816,100100,248756320,1642,1642,1642,1642,0
|
|
20230816,100000,248756320,1642,1642,1642,1642,0
|
|
20230816,095900,248756320,1642,1642,1642,1641,308
|
|
20230816,095800,248250592,1642,1642,1642,1642,310
|
|
20230816,095700,247741572,1643,1643,1643,1643,742
|
|
20230816,095600,246522466,1649,1643,1649,1643,29
|
|
20230816,095500,246474699,1643,1643,1643,1643,0
|
|
20230816,095400,246474699,1643,1651,1651,1643,4334
|
|
20230816,095300,239346633,1651,1651,1651,1651,0
|
|
20230816,095200,239346633,1651,1651,1651,1651,10
|
|
20230816,095100,239330123,1650,1651,1651,1650,11
|
|
20230816,095000,239311963,1646,1646,1646,1646,0
|
|
20230816,094900,239311963,1646,1646,1646,1646,0
|
|
20230816,094800,239311963,1646,1646,1646,1646,1010
|
|
20230816,094700,237649503,1655,1655,1655,1655,0
|
|
20230816,094600,237649503,1655,1655,1655,1655,10
|
|
20230816,094500,237632953,1651,1645,1651,1645,101
|
|
20230816,094400,237466208,1645,1645,1645,1645,318
|
|
20230816,094300,236943098,1655,1650,1655,1646,24364
|
|
20230816,094200,196746010,1651,1651,1651,1651,2000
|
|
20230816,094100,193444010,1651,1651,1651,1651,1400
|
|
20230816,094000,191132610,1650,1650,1650,1650,0
|
|
20230816,093900,191132610,1650,1651,1651,1650,208
|
|
20230816,093800,190789405,1658,1652,1658,1652,303
|
|
20230816,093700,190288843,1650,1652,1652,1650,143
|
|
20230816,093600,190052817,1652,1652,1652,1652,600
|
|
20230816,093500,189061617,1652,1652,1652,1652,22
|
|
20230816,093400,189025273,1650,1650,1652,1650,1445
|
|
20230816,093300,186640953,1651,1651,1651,1651,50
|
|
20230816,093200,186558403,1651,1651,1651,1651,1010
|
|
20230816,093100,184890893,1650,1650,1650,1650,3174
|
|
20230816,093000,179653793,1651,1652,1652,1651,7603
|
|
20230816,092900,167098665,1652,1652,1652,1652,1379
|
|
20230816,092800,164820557,1660,1661,1661,1660,11
|
|
20230816,092700,164802287,1652,1655,1655,1652,5000
|
|
20230816,092600,156533964,1655,1655,1655,1655,259
|
|
20230816,092500,156105319,1655,1655,1655,1655,26
|
|
20230816,092400,156062289,1655,1657,1663,1655,16754
|
|
20230816,092300,128322127,1663,1663,1663,1663,10
|
|
20230816,092200,128305497,1657,1657,1657,1656,1640
|
|
20230816,092100,125588117,1657,1657,1657,1657,317
|
|
20230816,092000,125062848,1665,1659,1665,1656,10721
|
|
20230816,091900,107296594,1667,1659,1667,1659,126
|
|
20230816,091800,107087480,1658,1659,1667,1658,1021
|
|
20230816,091700,105394553,1658,1668,1668,1658,2551
|
|
20230816,091600,101164197,1668,1660,1668,1658,2668
|
|
20230816,091500,96735295,1669,1669,1669,1669,10
|
|
20230816,091400,96718605,1662,1662,1662,1660,16031
|
|
20230816,091300,70100375,1669,1663,1669,1662,1435
|
|
20230816,091200,67715255,1662,1661,1662,1661,991
|
|
20230816,091100,66069202,1669,1669,1669,1661,1012
|
|
20230816,091000,64380190,1661,1661,1661,1661,6802
|
|
20230816,090900,53082068,1662,1663,1663,1662,6106
|
|
20230816,090800,42929492,1663,1664,1664,1663,1050
|
|
20230816,090700,41182295,1664,1672,1672,1664,22
|
|
20230816,090600,41145527,1665,1665,1665,1663,2520
|
|
20230816,090500,36951249,1674,1665,1674,1665,910
|
|
20230816,090400,35436009,1665,1663,1675,1663,3446
|
|
20230816,090300,29694637,1667,1664,1667,1663,786
|
|
20230816,090200,28387478,1663,1676,1676,1663,12
|
|
20230816,090100,28367392,1661,1676,1676,1661,12
|
|
20230816,090000,28347310,1662,1671,1671,1662,16972
|