598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185500,161620075,1661,1661,1661,1661,316
|
|
20230821,185400,161620075,1661,1661,1661,1661,0
|
|
20230821,185300,161620075,1661,1661,1661,1661,0
|
|
20230821,185200,161620075,1661,1661,1661,1661,0
|
|
20230821,185100,161620075,1661,1661,1661,1661,0
|
|
20230821,185000,161620075,1661,1661,1661,1661,0
|
|
20230821,184900,161620075,1661,1661,1661,1661,0
|
|
20230821,184800,161620075,1661,1661,1661,1661,0
|
|
20230821,184700,161620075,1661,1661,1661,1661,0
|
|
20230821,184600,161620075,1661,1661,1661,1661,0
|
|
20230821,184500,161620075,1661,1661,1661,1661,0
|
|
20230821,184400,161620075,1661,1661,1661,1661,0
|
|
20230821,184300,161620075,1661,1661,1661,1661,0
|
|
20230821,184200,161620075,1661,1661,1661,1661,0
|
|
20230821,184100,161620075,1661,1661,1661,1661,0
|
|
20230821,184000,161620075,1661,1661,1661,1661,0
|
|
20230821,183900,161620075,1661,1661,1661,1661,0
|
|
20230821,183800,161620075,1661,1661,1661,1661,0
|
|
20230821,183700,161620075,1661,1661,1661,1661,0
|
|
20230821,183600,161620075,1661,1661,1661,1661,0
|
|
20230821,183500,161620075,1661,1661,1661,1661,0
|
|
20230821,183400,161620075,1661,1661,1661,1661,0
|
|
20230821,183300,161620075,1661,1661,1661,1661,0
|
|
20230821,183200,161620075,1661,1661,1661,1661,0
|
|
20230821,183100,161620075,1661,1661,1661,1661,0
|
|
20230821,183000,161620075,1661,1661,1661,1661,0
|
|
20230821,182900,161620075,1661,1661,1661,1661,0
|
|
20230821,182800,161620075,1661,1661,1661,1661,0
|
|
20230821,182700,161620075,1661,1661,1661,1661,0
|
|
20230821,182600,161620075,1661,1661,1661,1661,0
|
|
20230821,182500,161620075,1661,1661,1661,1661,316
|
|
20230821,182400,161620075,1661,1661,1661,1661,0
|
|
20230821,182300,161620075,1661,1661,1661,1661,0
|
|
20230821,182200,161620075,1661,1661,1661,1661,0
|
|
20230821,182100,161620075,1661,1661,1661,1661,0
|
|
20230821,182000,161620075,1661,1661,1661,1661,0
|
|
20230821,181900,161620075,1661,1661,1661,1661,0
|
|
20230821,181800,161620075,1661,1661,1661,1661,0
|
|
20230821,181700,161620075,1661,1661,1661,1661,0
|
|
20230821,181600,161620075,1661,1661,1661,1661,0
|
|
20230821,181500,161620075,1661,1661,1661,1661,0
|
|
20230821,181400,161620075,1661,1661,1661,1661,0
|
|
20230821,181300,161620075,1661,1661,1661,1661,0
|
|
20230821,181200,161620075,1661,1661,1661,1661,0
|
|
20230821,181100,161620075,1661,1661,1661,1661,0
|
|
20230821,181000,161620075,1661,1661,1661,1661,0
|
|
20230821,180900,161620075,1661,1661,1661,1661,0
|
|
20230821,180800,161620075,1661,1661,1661,1661,0
|
|
20230821,180700,161620075,1661,1661,1661,1661,0
|
|
20230821,180600,161620075,1661,1661,1661,1661,0
|
|
20230821,180500,161620075,1661,1661,1661,1661,0
|
|
20230821,180400,161620075,1661,1661,1661,1661,0
|
|
20230821,180300,161620075,1661,1661,1661,1661,0
|
|
20230821,180200,161620075,1661,1661,1661,1661,0
|
|
20230821,180100,161620075,1661,1661,1661,1661,0
|
|
20230821,180000,161620075,1661,1661,1661,1661,0
|
|
20230821,175900,161620075,1661,1661,1661,1661,0
|
|
20230821,175800,161620075,1661,1661,1661,1661,0
|
|
20230821,175700,161620075,1661,1661,1661,1661,0
|
|
20230821,175600,161620075,1661,1661,1661,1661,0
|
|
20230821,175500,161620075,1661,1661,1661,1661,316
|
|
20230821,175400,161620075,1661,1661,1661,1661,0
|
|
20230821,175300,161620075,1661,1661,1661,1661,0
|
|
20230821,175200,161620075,1661,1661,1661,1661,0
|
|
20230821,175100,161620075,1661,1661,1661,1661,0
|
|
20230821,175000,161620075,1661,1661,1661,1661,0
|
|
20230821,174900,161620075,1661,1661,1661,1661,0
|
|
20230821,174800,161620075,1661,1661,1661,1661,0
|
|
20230821,174700,161620075,1661,1661,1661,1661,0
|
|
20230821,174600,161620075,1661,1661,1661,1661,0
|
|
20230821,174500,161620075,1661,1661,1661,1661,0
|
|
20230821,174400,161620075,1661,1661,1661,1661,0
|
|
20230821,174300,161620075,1661,1661,1661,1661,0
|
|
20230821,174200,161620075,1661,1661,1661,1661,0
|
|
20230821,174100,161620075,1661,1661,1661,1661,0
|
|
20230821,174000,161620075,1661,1661,1661,1661,0
|
|
20230821,173900,161620075,1661,1661,1661,1661,0
|
|
20230821,173800,161620075,1661,1661,1661,1661,0
|
|
20230821,173700,161620075,1661,1661,1661,1661,0
|
|
20230821,173600,161620075,1661,1661,1661,1661,0
|
|
20230821,173500,161620075,1661,1661,1661,1661,0
|
|
20230821,173400,161620075,1661,1661,1661,1661,0
|
|
20230821,173300,161620075,1661,1661,1661,1661,0
|
|
20230821,173200,161620075,1661,1661,1661,1661,0
|
|
20230821,173100,161620075,1661,1661,1661,1661,0
|
|
20230821,173000,161620075,1661,1661,1661,1661,0
|
|
20230821,172900,161620075,1661,1661,1661,1661,0
|
|
20230821,172800,161620075,1661,1661,1661,1661,0
|
|
20230821,172700,161620075,1661,1661,1661,1661,0
|
|
20230821,172600,161620075,1661,1661,1661,1661,0
|
|
20230821,172500,161620075,1661,1661,1661,1661,316
|
|
20230821,172400,161620075,1661,1661,1661,1661,0
|
|
20230821,172300,161620075,1661,1661,1661,1661,0
|
|
20230821,172200,161620075,1661,1661,1661,1661,0
|
|
20230821,172100,161620075,1661,1661,1661,1661,0
|
|
20230821,172000,161620075,1661,1661,1661,1661,0
|
|
20230821,171900,161620075,1661,1661,1661,1661,0
|
|
20230821,171800,161620075,1661,1661,1661,1661,0
|
|
20230821,171700,161620075,1661,1661,1661,1661,0
|
|
20230821,171600,161620075,1661,1661,1661,1661,0
|
|
20230821,171500,161620075,1661,1661,1661,1661,0
|
|
20230821,171400,161620075,1661,1661,1661,1661,0
|
|
20230821,171300,161620075,1661,1661,1661,1661,0
|
|
20230821,171200,161620075,1661,1661,1661,1661,0
|
|
20230821,171100,161620075,1661,1661,1661,1661,0
|
|
20230821,171000,161620075,1661,1661,1661,1661,0
|
|
20230821,170900,161620075,1661,1661,1661,1661,0
|
|
20230821,170800,161620075,1661,1661,1661,1661,0
|
|
20230821,170700,161620075,1661,1661,1661,1661,0
|
|
20230821,170600,161620075,1661,1661,1661,1661,0
|
|
20230821,170500,161620075,1661,1661,1661,1661,0
|
|
20230821,170400,161620075,1661,1661,1661,1661,0
|
|
20230821,170300,161620075,1661,1661,1661,1661,0
|
|
20230821,170200,161620075,1661,1661,1661,1661,0
|
|
20230821,170100,161620075,1661,1661,1661,1661,0
|
|
20230821,170000,161620075,1661,1661,1661,1661,0
|
|
20230821,165900,161620075,1661,1661,1661,1661,0
|
|
20230821,165800,161620075,1661,1661,1661,1661,0
|
|
20230821,165700,161620075,1661,1661,1661,1661,0
|
|
20230821,165600,161620075,1661,1661,1661,1661,0
|
|
20230821,165500,161620075,1661,1661,1661,1661,316
|
|
20230821,165400,161620075,1661,1661,1661,1661,0
|
|
20230821,165300,161620075,1661,1661,1661,1661,0
|
|
20230821,165200,161620075,1661,1661,1661,1661,0
|
|
20230821,165100,161620075,1661,1661,1661,1661,0
|
|
20230821,165000,161620075,1661,1661,1661,1661,0
|
|
20230821,164900,161620075,1661,1661,1661,1661,0
|
|
20230821,164800,161620075,1661,1661,1661,1661,0
|
|
20230821,164700,161620075,1661,1661,1661,1661,0
|
|
20230821,164600,161620075,1661,1661,1661,1661,0
|
|
20230821,164500,161620075,1661,1661,1661,1661,0
|
|
20230821,164400,161620075,1661,1661,1661,1661,0
|
|
20230821,164300,161620075,1661,1661,1661,1661,0
|
|
20230821,164200,161620075,1661,1661,1661,1661,0
|
|
20230821,164100,161620075,1661,1661,1661,1661,0
|
|
20230821,164000,161620075,1661,1661,1661,1661,0
|
|
20230821,163900,161620075,1661,1661,1661,1661,0
|
|
20230821,163800,161620075,1661,1661,1661,1661,0
|
|
20230821,163700,161620075,1661,1661,1661,1661,0
|
|
20230821,163600,161620075,1661,1661,1661,1661,0
|
|
20230821,163500,161620075,1661,1661,1661,1661,0
|
|
20230821,163400,161620075,1661,1661,1661,1661,0
|
|
20230821,163300,161620075,1661,1661,1661,1661,0
|
|
20230821,163200,161620075,1661,1661,1661,1661,0
|
|
20230821,163100,161620075,1661,1661,1661,1661,0
|
|
20230821,163000,161620075,1661,1661,1661,1661,0
|
|
20230821,162900,161620075,1661,1661,1661,1661,0
|
|
20230821,162800,161620075,1661,1661,1661,1661,0
|
|
20230821,162700,161620075,1661,1661,1661,1661,0
|
|
20230821,162600,161620075,1661,1661,1661,1661,0
|
|
20230821,162500,161620075,1661,1661,1661,1661,316
|
|
20230821,162400,161620075,1661,1661,1661,1661,0
|
|
20230821,162300,161620075,1661,1661,1661,1661,0
|
|
20230821,162200,161620075,1661,1661,1661,1661,0
|
|
20230821,162100,161620075,1661,1661,1661,1661,0
|
|
20230821,162000,161620075,1661,1661,1661,1661,0
|
|
20230821,161900,161620075,1661,1661,1661,1661,0
|
|
20230821,161800,161620075,1661,1661,1661,1661,0
|
|
20230821,161700,161620075,1661,1661,1661,1661,0
|
|
20230821,161600,161620075,1661,1661,1661,1661,0
|
|
20230821,161500,161620075,1661,1661,1661,1661,0
|
|
20230821,161400,161620075,1661,1661,1661,1661,0
|
|
20230821,161300,161620075,1661,1661,1661,1661,0
|
|
20230821,161200,161620075,1661,1661,1661,1661,0
|
|
20230821,161100,161620075,1661,1661,1661,1661,0
|
|
20230821,161000,161620075,1661,1661,1661,1661,0
|
|
20230821,160900,161620075,1661,1661,1661,1661,0
|
|
20230821,160800,161620075,1661,1661,1661,1661,0
|
|
20230821,160700,161620075,1661,1661,1661,1661,0
|
|
20230821,160600,161620075,1661,1661,1661,1661,0
|
|
20230821,160500,161620075,1661,1661,1661,1661,0
|
|
20230821,160400,161620075,1661,1661,1661,1661,0
|
|
20230821,160300,161620075,1661,1661,1661,1661,0
|
|
20230821,160200,161620075,1661,1661,1661,1661,0
|
|
20230821,160100,161620075,1661,1661,1661,1661,0
|
|
20230821,160000,161620075,1661,1661,1661,1661,0
|
|
20230821,155900,161620075,1661,1661,1661,1661,0
|
|
20230821,155800,161620075,1661,1661,1661,1661,0
|
|
20230821,155700,161620075,1661,1661,1661,1661,0
|
|
20230821,155600,161620075,1661,1661,1661,1661,0
|
|
20230821,155500,161620075,1661,1661,1661,1661,316
|
|
20230821,155400,161620075,1661,1661,1661,1661,0
|
|
20230821,155300,161620075,1661,1661,1661,1661,0
|
|
20230821,155200,161620075,1661,1661,1661,1661,0
|
|
20230821,155100,161620075,1661,1661,1661,1661,0
|
|
20230821,155000,161620075,1661,1661,1661,1661,0
|
|
20230821,154900,161620075,1661,1661,1661,1661,0
|
|
20230821,154800,161620075,1661,1661,1661,1661,0
|
|
20230821,154700,161620075,1661,1661,1661,1661,0
|
|
20230821,154600,161620075,1661,1661,1661,1661,0
|
|
20230821,154500,161620075,1661,1661,1661,1661,0
|
|
20230821,154400,161620075,1661,1661,1661,1661,0
|
|
20230821,154300,161620075,1661,1661,1661,1661,0
|
|
20230821,154200,161620075,1661,1661,1661,1661,0
|
|
20230821,154100,161620075,1661,1661,1661,1661,0
|
|
20230821,154000,161620075,1661,1661,1661,1661,0
|
|
20230821,153900,161620075,1661,1661,1661,1661,0
|
|
20230821,153800,161620075,1661,1661,1661,1661,0
|
|
20230821,153700,161620075,1661,1661,1661,1661,0
|
|
20230821,153600,161620075,1661,1661,1661,1661,0
|
|
20230821,153500,161620075,1661,1661,1661,1661,0
|
|
20230821,153400,161620075,1661,1661,1661,1661,0
|
|
20230821,153300,161620075,1661,1661,1661,1661,0
|
|
20230821,153200,161620075,1661,1661,1661,1661,0
|
|
20230821,153100,161620075,1661,1661,1661,1661,0
|
|
20230821,153000,161620075,1661,1661,1661,1661,316
|
|
20230821,152900,161095199,1667,1667,1667,1667,0
|
|
20230821,152800,161095199,1667,1667,1667,1667,0
|
|
20230821,152700,161095199,1667,1667,1667,1667,0
|
|
20230821,152600,161095199,1667,1667,1667,1667,0
|
|
20230821,152500,161095199,1667,1667,1667,1667,0
|
|
20230821,152400,161095199,1667,1667,1667,1667,0
|
|
20230821,152300,161095199,1667,1667,1667,1667,0
|
|
20230821,152200,161095199,1667,1667,1667,1667,0
|
|
20230821,152100,161095199,1667,1667,1667,1667,0
|
|
20230821,152000,161095199,1667,1667,1667,1667,0
|
|
20230821,151900,161095199,1667,1667,1667,1667,1412
|
|
20230821,151800,158741395,1667,1667,1667,1667,124
|
|
20230821,151700,158534687,1667,1667,1667,1667,1164
|
|
20230821,151600,156594299,1667,1667,1667,1667,5
|
|
20230821,151500,156585964,1667,1667,1667,1667,0
|
|
20230821,151400,156585964,1667,1666,1667,1666,615
|
|
20230821,151300,155561118,1666,1666,1666,1666,41
|
|
20230821,151200,155492812,1665,1665,1665,1665,71
|
|
20230821,151100,155374597,1663,1665,1665,1663,868
|
|
20230821,151000,153929409,1663,1663,1663,1663,2
|
|
20230821,150900,153926083,1666,1666,1666,1666,3
|
|
20230821,150800,153921085,1661,1661,1661,1661,0
|
|
20230821,150700,153921085,1661,1661,1661,1661,0
|
|
20230821,150600,153921085,1661,1661,1661,1661,0
|
|
20230821,150500,153921085,1661,1661,1661,1661,0
|
|
20230821,150400,153921085,1661,1661,1661,1661,0
|
|
20230821,150300,153921085,1661,1661,1661,1661,212
|
|
20230821,150200,153568953,1662,1662,1662,1662,0
|
|
20230821,150100,153568953,1662,1662,1662,1662,2
|
|
20230821,150000,153565629,1660,1660,1660,1660,0
|
|
20230821,145900,153565629,1660,1660,1660,1660,0
|
|
20230821,145800,153565629,1660,1660,1660,1660,47
|
|
20230821,145700,153487609,1658,1659,1659,1658,50
|
|
20230821,145600,153404708,1658,1658,1658,1658,10
|
|
20230821,145500,153388128,1657,1658,1658,1657,2000
|
|
20230821,145400,150074043,1658,1658,1658,1658,1000
|
|
20230821,145300,148416043,1667,1667,1667,1667,0
|
|
20230821,145200,148416043,1667,1667,1667,1667,22
|
|
20230821,145100,148379369,1667,1667,1667,1667,0
|
|
20230821,145000,148379369,1667,1667,1667,1667,1
|
|
20230821,144900,148377702,1657,1657,1657,1657,0
|
|
20230821,144800,148377702,1657,1657,1657,1657,600
|
|
20230821,144700,147383502,1657,1668,1668,1657,101
|
|
20230821,144600,147216134,1657,1657,1657,1657,100
|
|
20230821,144500,147050434,1658,1658,1658,1658,1000
|
|
20230821,144400,145392434,1658,1669,1669,1658,1704
|
|
20230821,144300,142558320,1670,1670,1670,1670,1
|
|
20230821,144200,142556650,1670,1670,1670,1670,2
|
|
20230821,144100,142553310,1658,1672,1672,1658,3000
|
|
20230821,144000,137549836,1657,1668,1672,1657,1005
|
|
20230821,143900,135881256,1661,1661,1661,1661,0
|
|
20230821,143800,135881256,1661,1663,1667,1661,1005
|
|
20230821,143700,134210653,1662,1662,1662,1662,3
|
|
20230821,143600,134205667,1671,1671,1671,1671,4030
|
|
20230821,143500,127471537,1671,1671,1671,1671,100
|
|
20230821,143400,127304437,1673,1673,1673,1673,1
|
|
20230821,143300,127302764,1671,1671,1671,1671,2
|
|
20230821,143200,127299422,1671,1671,1671,1671,2200
|
|
20230821,143100,123623222,1674,1673,1674,1671,7495
|
|
20230821,143000,111099015,1674,1674,1674,1674,0
|
|
20230821,142900,111099015,1674,1674,1674,1674,0
|
|
20230821,142800,111099015,1674,1674,1674,1674,49
|
|
20230821,142700,111016989,1672,1672,1672,1672,65
|
|
20230821,142600,110908309,1672,1672,1672,1672,543
|
|
20230821,142500,110000413,1672,1672,1672,1672,500
|
|
20230821,142400,109164413,1672,1671,1672,1671,5155
|
|
20230821,142300,100549508,1672,1672,1672,1672,0
|
|
20230821,142200,100549508,1672,1672,1672,1672,2
|
|
20230821,142100,100546164,1663,1663,1663,1663,0
|
|
20230821,142000,100546164,1663,1665,1665,1663,1000
|
|
20230821,141900,98883111,1675,1675,1675,1675,0
|
|
20230821,141800,98883111,1675,1675,1675,1675,0
|
|
20230821,141700,98883111,1675,1675,1675,1675,0
|
|
20230821,141600,98883111,1675,1675,1675,1675,1
|
|
20230821,141500,98881436,1675,1675,1675,1675,0
|
|
20230821,141400,98881436,1675,1675,1675,1675,0
|
|
20230821,141300,98881436,1675,1675,1675,1675,5
|
|
20230821,141200,98873061,1675,1675,1675,1675,3
|
|
20230821,141100,98868036,1675,1675,1675,1675,0
|
|
20230821,141000,98868036,1675,1675,1675,1675,1
|
|
20230821,140900,98866361,1676,1676,1676,1676,0
|
|
20230821,140800,98866361,1676,1676,1676,1676,0
|
|
20230821,140700,98866361,1676,1676,1676,1676,0
|
|
20230821,140600,98866361,1676,1676,1676,1676,0
|
|
20230821,140500,98866361,1676,1676,1676,1676,0
|
|
20230821,140400,98866361,1676,1676,1676,1675,300
|
|
20230821,140300,98363568,1676,1676,1676,1676,0
|
|
20230821,140200,98363568,1676,1676,1676,1676,0
|
|
20230821,140100,98363568,1676,1676,1676,1676,0
|
|
20230821,140000,98363568,1676,1676,1676,1676,0
|
|
20230821,135900,98363568,1676,1676,1676,1676,0
|
|
20230821,135800,98363568,1676,1676,1676,1676,50
|
|
20230821,135700,98279768,1676,1676,1676,1676,0
|
|
20230821,135600,98279768,1676,1676,1676,1676,0
|
|
20230821,135500,98279768,1676,1676,1676,1676,0
|
|
20230821,135400,98279768,1676,1676,1676,1676,0
|
|
20230821,135300,98279768,1676,1676,1676,1676,0
|
|
20230821,135200,98279768,1676,1675,1676,1675,2
|
|
20230821,135100,98276417,1675,1675,1675,1675,0
|
|
20230821,135000,98276417,1675,1675,1675,1675,0
|
|
20230821,134900,98276417,1675,1675,1675,1675,0
|
|
20230821,134800,98276417,1675,1675,1675,1675,0
|
|
20230821,134700,98276417,1675,1675,1675,1675,1
|
|
20230821,134600,98274742,1661,1665,1665,1661,732
|
|
20230821,134500,97058765,1677,1677,1677,1677,0
|
|
20230821,134400,97058765,1677,1677,1677,1677,0
|
|
20230821,134300,97058765,1677,1677,1677,1677,1
|
|
20230821,134200,97057088,1667,1667,1667,1667,0
|
|
20230821,134100,97057088,1667,1667,1667,1667,59
|
|
20230821,134000,96958735,1677,1677,1677,1677,0
|
|
20230821,133900,96958735,1677,1677,1677,1677,0
|
|
20230821,133800,96958735,1677,1677,1677,1677,0
|
|
20230821,133700,96958735,1677,1677,1677,1677,0
|
|
20230821,133600,96958735,1677,1677,1677,1677,1
|
|
20230821,133500,96957058,1670,1670,1670,1670,0
|
|
20230821,133400,96957058,1670,1670,1670,1670,0
|
|
20230821,133300,96957058,1670,1670,1670,1670,0
|
|
20230821,133200,96957058,1670,1670,1670,1670,0
|
|
20230821,133100,96957058,1670,1670,1670,1670,0
|
|
20230821,133000,96957058,1670,1670,1670,1670,893
|
|
20230821,132900,95465748,1677,1677,1677,1677,49
|
|
20230821,132800,95383575,1677,1677,1677,1677,0
|
|
20230821,132700,95383575,1677,1677,1677,1677,0
|
|
20230821,132600,95383575,1677,1677,1677,1677,0
|
|
20230821,132500,95383575,1677,1677,1677,1677,0
|
|
20230821,132400,95383575,1677,1677,1677,1677,0
|
|
20230821,132300,95383575,1677,1677,1677,1677,0
|
|
20230821,132200,95383575,1677,1677,1677,1677,0
|
|
20230821,132100,95383575,1677,1677,1677,1677,0
|
|
20230821,132000,95383575,1677,1677,1677,1677,0
|
|
20230821,131900,95383575,1677,1677,1677,1677,0
|
|
20230821,131800,95383575,1677,1677,1677,1677,0
|
|
20230821,131700,95383575,1677,1677,1677,1677,1
|
|
20230821,131600,95381898,1677,1677,1677,1677,0
|
|
20230821,131500,95381898,1677,1677,1677,1677,0
|
|
20230821,131400,95381898,1677,1677,1677,1677,0
|
|
20230821,131300,95381898,1677,1677,1677,1677,0
|
|
20230821,131200,95381898,1677,1677,1677,1677,0
|
|
20230821,131100,95381898,1677,1677,1677,1677,0
|
|
20230821,131000,95381898,1677,1677,1677,1677,1
|
|
20230821,130900,95380221,1676,1676,1676,1676,0
|
|
20230821,130800,95380221,1676,1676,1676,1676,1065
|
|
20230821,130700,93595281,1676,1676,1676,1676,0
|
|
20230821,130600,93595281,1676,1676,1676,1676,5
|
|
20230821,130500,93586901,1678,1678,1678,1678,0
|
|
20230821,130400,93586901,1678,1678,1678,1678,0
|
|
20230821,130300,93586901,1678,1678,1678,1678,0
|
|
20230821,130200,93586901,1678,1678,1678,1678,0
|
|
20230821,130100,93586901,1678,1678,1678,1678,0
|
|
20230821,130000,93586901,1678,1678,1678,1678,0
|
|
20230821,125900,93586901,1678,1678,1678,1678,1
|
|
20230821,125800,93585223,1678,1678,1678,1678,0
|
|
20230821,125700,93585223,1678,1678,1678,1678,0
|
|
20230821,125600,93585223,1678,1678,1678,1678,0
|
|
20230821,125500,93585223,1678,1678,1678,1678,1
|
|
20230821,125400,93583545,1678,1678,1678,1678,0
|
|
20230821,125300,93583545,1678,1678,1678,1678,0
|
|
20230821,125200,93583545,1678,1678,1678,1678,0
|
|
20230821,125100,93583545,1678,1678,1678,1678,0
|
|
20230821,125000,93583545,1678,1678,1678,1678,20
|
|
20230821,124900,93549985,1678,1678,1678,1678,0
|
|
20230821,124800,93549985,1678,1678,1678,1678,1
|
|
20230821,124700,93548307,1672,1672,1672,1672,1000
|
|
20230821,124600,91876307,1671,1671,1671,1671,0
|
|
20230821,124500,91876307,1671,1671,1671,1671,4
|
|
20230821,124400,91869623,1672,1672,1672,1672,3
|
|
20230821,124300,91864607,1672,1672,1672,1672,0
|
|
20230821,124200,91864607,1672,1672,1672,1672,0
|
|
20230821,124100,91864607,1672,1672,1672,1672,0
|
|
20230821,124000,91864607,1672,1672,1672,1672,0
|
|
20230821,123900,91864607,1672,1672,1672,1672,0
|
|
20230821,123800,91864607,1672,1672,1672,1672,1
|
|
20230821,123700,91862935,1661,1663,1663,1661,4500
|
|
20230821,123600,84383661,1672,1672,1672,1672,0
|
|
20230821,123500,84383661,1672,1672,1672,1672,0
|
|
20230821,123400,84383661,1672,1672,1672,1672,100
|
|
20230821,123300,84216461,1672,1672,1672,1672,0
|
|
20230821,123200,84216461,1672,1672,1672,1672,0
|
|
20230821,123100,84216461,1672,1672,1672,1672,0
|
|
20230821,123000,84216461,1672,1672,1672,1672,0
|
|
20230821,122900,84216461,1672,1672,1672,1672,1
|
|
20230821,122800,84214789,1663,1663,1663,1663,1
|
|
20230821,122700,84213126,1672,1672,1672,1672,1
|
|
20230821,122600,84211454,1672,1672,1672,1672,0
|
|
20230821,122500,84211454,1672,1672,1672,1672,0
|
|
20230821,122400,84211454,1672,1672,1672,1672,1500
|
|
20230821,122300,81703454,1672,1672,1672,1672,1
|
|
20230821,122200,81701782,1672,1672,1672,1672,1
|
|
20230821,122100,81700110,1680,1680,1680,1680,0
|
|
20230821,122000,81700110,1680,1680,1680,1680,0
|
|
20230821,121900,81700110,1680,1680,1680,1680,0
|
|
20230821,121800,81700110,1680,1680,1680,1680,0
|
|
20230821,121700,81700110,1680,1680,1680,1680,0
|
|
20230821,121600,81700110,1680,1670,1680,1662,2167
|
|
20230821,121500,78090624,1671,1671,1671,1671,235
|
|
20230821,121400,77697939,1682,1682,1682,1682,0
|
|
20230821,121300,77697939,1682,1682,1682,1682,0
|
|
20230821,121200,77697939,1682,1682,1682,1682,0
|
|
20230821,121100,77697939,1682,1682,1682,1682,0
|
|
20230821,121000,77697939,1682,1682,1682,1682,0
|
|
20230821,120900,77697939,1682,1682,1682,1682,0
|
|
20230821,120800,77697939,1682,1682,1682,1682,0
|
|
20230821,120700,77697939,1682,1682,1682,1682,0
|
|
20230821,120600,77697939,1682,1682,1682,1682,0
|
|
20230821,120500,77697939,1682,1682,1682,1682,0
|
|
20230821,120400,77697939,1682,1682,1682,1682,1
|
|
20230821,120300,77696257,1673,1673,1673,1673,0
|
|
20230821,120200,77696257,1673,1673,1673,1673,0
|
|
20230821,120100,77696257,1673,1673,1673,1673,0
|
|
20230821,120000,77696257,1673,1673,1673,1673,120
|
|
20230821,115900,77495497,1682,1682,1682,1682,0
|
|
20230821,115800,77495497,1682,1680,1682,1680,1700
|
|
20230821,115700,74636221,1680,1680,1680,1680,0
|
|
20230821,115600,74636221,1680,1680,1680,1680,0
|
|
20230821,115500,74636221,1680,1680,1680,1680,0
|
|
20230821,115400,74636221,1680,1680,1680,1680,0
|
|
20230821,115300,74636221,1680,1680,1680,1680,0
|
|
20230821,115200,74636221,1680,1680,1680,1680,0
|
|
20230821,115100,74636221,1680,1680,1680,1680,0
|
|
20230821,115000,74636221,1680,1680,1680,1680,0
|
|
20230821,114900,74636221,1680,1680,1680,1680,1
|
|
20230821,114800,74634541,1680,1670,1680,1670,95
|
|
20230821,114700,74475881,1670,1670,1670,1670,500
|
|
20230821,114600,73640881,1679,1682,1682,1679,2808
|
|
20230821,114500,68919712,1688,1688,1688,1688,1
|
|
20230821,114400,68918024,1688,1688,1688,1688,0
|
|
20230821,114300,68918024,1688,1688,1688,1688,0
|
|
20230821,114200,68918024,1688,1688,1688,1688,0
|
|
20230821,114100,68918024,1688,1688,1688,1688,0
|
|
20230821,114000,68918024,1688,1688,1688,1688,0
|
|
20230821,113900,68918024,1688,1688,1688,1688,0
|
|
20230821,113800,68918024,1688,1688,1688,1688,0
|
|
20230821,113700,68918024,1688,1688,1688,1688,2
|
|
20230821,113600,68914648,1688,1688,1688,1688,0
|
|
20230821,113500,68914648,1688,1688,1688,1688,1
|
|
20230821,113400,68912960,1688,1688,1688,1688,2
|
|
20230821,113300,68909584,1689,1689,1689,1689,0
|
|
20230821,113200,68909584,1689,1689,1689,1689,0
|
|
20230821,113100,68909584,1689,1689,1689,1689,0
|
|
20230821,113000,68909584,1689,1680,1689,1680,65
|
|
20230821,112900,68800330,1685,1685,1685,1685,0
|
|
20230821,112800,68800330,1685,1685,1685,1685,1015
|
|
20230821,112700,67090055,1690,1690,1690,1690,100
|
|
20230821,112600,66921055,1690,1690,1690,1685,1316
|
|
20230821,112500,64701090,1691,1691,1691,1691,0
|
|
20230821,112400,64701090,1691,1691,1691,1691,27
|
|
20230821,112300,64655433,1691,1691,1691,1691,10
|
|
20230821,112200,64638523,1692,1692,1692,1692,0
|
|
20230821,112100,64638523,1692,1692,1692,1692,1
|
|
20230821,112000,64636831,1692,1692,1692,1692,0
|
|
20230821,111900,64636831,1692,1692,1692,1692,1
|
|
20230821,111800,64635139,1692,1692,1692,1692,0
|
|
20230821,111700,64635139,1692,1692,1692,1692,0
|
|
20230821,111600,64635139,1692,1689,1692,1689,778
|
|
20230821,111500,63320413,1689,1688,1689,1688,510
|
|
20230821,111400,62459433,1687,1686,1687,1686,3453
|
|
20230821,111300,56635357,1686,1686,1686,1686,1
|
|
20230821,111200,56633671,1686,1686,1686,1686,0
|
|
20230821,111100,56633671,1686,1686,1686,1686,1513
|
|
20230821,111000,54082753,1686,1686,1686,1686,0
|
|
20230821,110900,54082753,1686,1686,1686,1686,0
|
|
20230821,110800,54082753,1686,1686,1686,1686,0
|
|
20230821,110700,54082753,1686,1686,1686,1686,1
|
|
20230821,110600,54081067,1685,1685,1685,1685,0
|
|
20230821,110500,54081067,1685,1685,1685,1685,0
|
|
20230821,110400,54081067,1685,1685,1685,1685,0
|
|
20230821,110300,54081067,1685,1685,1685,1685,0
|
|
20230821,110200,54081067,1685,1685,1685,1685,32
|
|
20230821,110100,54027147,1685,1685,1685,1685,827
|
|
20230821,110000,52633652,1685,1685,1685,1685,1
|
|
20230821,105900,52631967,1681,1681,1681,1681,0
|
|
20230821,105800,52631967,1681,1681,1681,1681,0
|
|
20230821,105700,52631967,1681,1681,1681,1681,1
|
|
20230821,105600,52630286,1681,1681,1681,1681,10
|
|
20230821,105500,52613476,1685,1685,1685,1685,0
|
|
20230821,105400,52613476,1685,1685,1685,1685,0
|
|
20230821,105300,52613476,1685,1685,1685,1685,0
|
|
20230821,105200,52613476,1685,1685,1685,1685,1
|
|
20230821,105100,52611791,1685,1685,1685,1685,10
|
|
20230821,105000,52594941,1685,1685,1685,1685,0
|
|
20230821,104900,52594941,1685,1685,1685,1685,0
|
|
20230821,104800,52594941,1685,1685,1685,1685,0
|
|
20230821,104700,52594941,1685,1685,1685,1685,0
|
|
20230821,104600,52594941,1685,1685,1685,1685,0
|
|
20230821,104500,52594941,1685,1685,1685,1685,1
|
|
20230821,104400,52593256,1682,1682,1682,1682,594
|
|
20230821,104300,51594148,1682,1671,1682,1671,11
|
|
20230821,104200,51575756,1682,1682,1682,1682,101
|
|
20230821,104100,51405874,1670,1677,1677,1670,490
|
|
20230821,104000,50585399,1682,1681,1682,1681,2
|
|
20230821,103900,50582036,1682,1682,1682,1682,0
|
|
20230821,103800,50582036,1682,1682,1682,1682,1
|
|
20230821,103700,50580354,1682,1682,1682,1682,7
|
|
20230821,103600,50568580,1679,1679,1679,1679,28
|
|
20230821,103500,50521568,1679,1679,1679,1679,101
|
|
20230821,103400,50351989,1679,1679,1679,1679,0
|
|
20230821,103300,50351989,1679,1679,1679,1679,49
|
|
20230821,103200,50269718,1679,1679,1679,1679,0
|
|
20230821,103100,50269718,1679,1679,1679,1679,0
|
|
20230821,103000,50269718,1679,1679,1679,1679,0
|
|
20230821,102900,50269718,1679,1679,1679,1679,0
|
|
20230821,102800,50269718,1679,1679,1679,1679,0
|
|
20230821,102700,50269718,1679,1679,1679,1679,889
|
|
20230821,102600,48777087,1679,1679,1679,1679,500
|
|
20230821,102500,47937587,1679,1682,1682,1679,1893
|
|
20230821,102400,44756942,1682,1682,1682,1682,400
|
|
20230821,102300,44084142,1682,1682,1682,1682,500
|
|
20230821,102200,43243142,1687,1687,1687,1687,1
|
|
20230821,102100,43241455,1685,1685,1685,1685,1030
|
|
20230821,102000,41505905,1686,1685,1686,1685,54
|
|
20230821,101900,41414865,1686,1686,1686,1686,0
|
|
20230821,101800,41414865,1686,1686,1686,1686,210
|
|
20230821,101700,41060805,1686,1686,1686,1686,0
|
|
20230821,101600,41060805,1686,1686,1686,1686,20
|
|
20230821,101500,41027085,1686,1686,1686,1686,210
|
|
20230821,101400,40673025,1685,1684,1685,1684,43
|
|
20230821,101300,40600573,1684,1680,1684,1680,526
|
|
20230821,101200,39716789,1680,1680,1680,1680,0
|
|
20230821,101100,39716789,1680,1680,1680,1680,2
|
|
20230821,101000,39713429,1679,1679,1679,1679,0
|
|
20230821,100900,39713429,1679,1679,1679,1679,717
|
|
20230821,100800,38509586,1679,1679,1679,1679,0
|
|
20230821,100700,38509586,1679,1679,1679,1679,0
|
|
20230821,100600,38509586,1679,1679,1679,1679,0
|
|
20230821,100500,38509586,1679,1679,1679,1679,360
|
|
20230821,100400,37905146,1679,1679,1679,1679,0
|
|
20230821,100300,37905146,1679,1685,1685,1679,204
|
|
20230821,100200,37561760,1685,1685,1685,1685,0
|
|
20230821,100100,37561760,1685,1685,1685,1685,0
|
|
20230821,100000,37561760,1685,1685,1685,1685,1
|
|
20230821,095900,37560075,1685,1683,1685,1683,381
|
|
20230821,095800,36918540,1681,1681,1681,1681,0
|
|
20230821,095700,36918540,1681,1681,1681,1681,0
|
|
20230821,095600,36918540,1681,1677,1681,1677,2552
|
|
20230821,095500,32633936,1677,1676,1677,1676,708
|
|
20230821,095400,31446628,1676,1676,1676,1676,1
|
|
20230821,095300,31444952,1676,1674,1676,1674,246
|
|
20230821,095200,31033077,1673,1673,1673,1673,0
|
|
20230821,095100,31033077,1673,1672,1673,1672,3
|
|
20230821,095000,31028060,1673,1673,1673,1673,10
|
|
20230821,094900,31011330,1674,1674,1674,1674,0
|
|
20230821,094800,31011330,1674,1667,1674,1667,47
|
|
20230821,094700,30932974,1667,1674,1674,1667,45
|
|
20230821,094600,30857910,1668,1668,1668,1668,366
|
|
20230821,094500,30247422,1668,1668,1668,1668,0
|
|
20230821,094400,30247422,1668,1668,1668,1668,0
|
|
20230821,094300,30247422,1668,1678,1678,1668,157
|
|
20230821,094200,29984976,1678,1678,1678,1678,0
|
|
20230821,094100,29984976,1678,1678,1678,1678,0
|
|
20230821,094000,29984976,1678,1678,1678,1678,0
|
|
20230821,093900,29984976,1678,1678,1678,1678,0
|
|
20230821,093800,29984976,1678,1678,1678,1678,105
|
|
20230821,093700,29808786,1679,1678,1679,1678,100
|
|
20230821,093600,29640981,1679,1679,1679,1679,0
|
|
20230821,093500,29640981,1679,1679,1679,1679,123
|
|
20230821,093400,29434464,1679,1679,1679,1679,0
|
|
20230821,093300,29434464,1679,1679,1679,1679,0
|
|
20230821,093200,29434464,1679,1670,1679,1670,7840
|
|
20230821,093100,16341155,1664,1670,1670,1664,439
|
|
20230821,093000,15608265,1665,1665,1665,1665,0
|
|
20230821,092900,15608265,1665,1665,1665,1665,125
|
|
20230821,092800,15400140,1669,1669,1669,1669,0
|
|
20230821,092700,15400140,1669,1669,1669,1669,0
|
|
20230821,092600,15400140,1669,1664,1669,1664,590
|
|
20230821,092500,14418330,1661,1661,1661,1661,15
|
|
20230821,092400,14393415,1663,1663,1663,1663,25
|
|
20230821,092300,14351840,1664,1664,1664,1664,0
|
|
20230821,092200,14351840,1664,1664,1664,1664,44
|
|
20230821,092100,14278624,1664,1664,1664,1664,0
|
|
20230821,092000,14278624,1664,1664,1664,1664,56
|
|
20230821,091900,14185440,1664,1666,1666,1664,819
|
|
20230821,091800,12822219,1666,1666,1666,1666,15
|
|
20230821,091700,12797229,1675,1675,1675,1675,0
|
|
20230821,091600,12797229,1675,1675,1675,1675,0
|
|
20230821,091500,12797229,1675,1675,1675,1675,300
|
|
20230821,091400,12294729,1679,1679,1679,1679,0
|
|
20230821,091300,12294729,1679,1679,1679,1679,0
|
|
20230821,091200,12294729,1679,1679,1679,1679,13
|
|
20230821,091100,12272902,1664,1670,1670,1664,260
|
|
20230821,091000,11839302,1670,1671,1671,1670,24
|
|
20230821,090900,11799218,1670,1679,1679,1670,3334
|
|
20230821,090800,6231104,1682,1682,1682,1682,0
|
|
20230821,090700,6231104,1682,1682,1682,1682,100
|
|
20230821,090600,6062904,1671,1685,1685,1671,145
|
|
20230821,090500,5820595,1686,1686,1686,1686,0
|
|
20230821,090400,5820595,1686,1670,1686,1670,1010
|
|
20230821,090300,4133735,1670,1665,1692,1665,737
|
|
20230821,090200,2899385,1665,1664,1665,1664,148
|
|
20230821,090100,2653112,1652,1652,1652,1652,0
|
|
20230821,090000,2653112,1652,1652,1652,1652,1606
|