597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185400,252491576,1671,1671,1671,1671,2697
|
|
20230823,185300,252491576,1671,1671,1671,1671,0
|
|
20230823,185200,252491576,1671,1671,1671,1671,0
|
|
20230823,185100,252491576,1671,1671,1671,1671,0
|
|
20230823,185000,252491576,1671,1671,1671,1671,0
|
|
20230823,184900,252491576,1671,1671,1671,1671,0
|
|
20230823,184800,252491576,1671,1671,1671,1671,0
|
|
20230823,184700,252491576,1671,1671,1671,1671,0
|
|
20230823,184600,252491576,1671,1671,1671,1671,0
|
|
20230823,184500,252491576,1671,1671,1671,1671,0
|
|
20230823,184400,252491576,1671,1671,1671,1671,0
|
|
20230823,184300,252491576,1671,1671,1671,1671,0
|
|
20230823,184200,252491576,1671,1671,1671,1671,0
|
|
20230823,184100,252491576,1671,1671,1671,1671,0
|
|
20230823,184000,252491576,1671,1671,1671,1671,0
|
|
20230823,183900,252491576,1671,1671,1671,1671,0
|
|
20230823,183800,252491576,1671,1671,1671,1671,0
|
|
20230823,183700,252491576,1671,1671,1671,1671,0
|
|
20230823,183600,252491576,1671,1671,1671,1671,0
|
|
20230823,183500,252491576,1671,1671,1671,1671,0
|
|
20230823,183400,252491576,1671,1671,1671,1671,0
|
|
20230823,183300,252491576,1671,1671,1671,1671,0
|
|
20230823,183200,252491576,1671,1671,1671,1671,0
|
|
20230823,183100,252491576,1671,1671,1671,1671,0
|
|
20230823,183000,252491576,1671,1671,1671,1671,0
|
|
20230823,182900,252491576,1671,1671,1671,1671,0
|
|
20230823,182800,252491576,1671,1671,1671,1671,0
|
|
20230823,182700,252491576,1671,1671,1671,1671,0
|
|
20230823,182600,252491576,1671,1671,1671,1671,0
|
|
20230823,182500,252491576,1671,1671,1671,1671,0
|
|
20230823,182400,252491576,1671,1671,1671,1671,2697
|
|
20230823,182300,252491576,1671,1671,1671,1671,0
|
|
20230823,182200,252491576,1671,1671,1671,1671,0
|
|
20230823,182100,252491576,1671,1671,1671,1671,0
|
|
20230823,182000,252491576,1671,1671,1671,1671,0
|
|
20230823,181900,252491576,1671,1671,1671,1671,0
|
|
20230823,181800,252491576,1671,1671,1671,1671,0
|
|
20230823,181700,252491576,1671,1671,1671,1671,0
|
|
20230823,181600,252491576,1671,1671,1671,1671,0
|
|
20230823,181500,252491576,1671,1671,1671,1671,0
|
|
20230823,181400,252491576,1671,1671,1671,1671,0
|
|
20230823,181300,252491576,1671,1671,1671,1671,0
|
|
20230823,181200,252491576,1671,1671,1671,1671,0
|
|
20230823,181100,252491576,1671,1671,1671,1671,0
|
|
20230823,181000,252491576,1671,1671,1671,1671,0
|
|
20230823,180900,252491576,1671,1671,1671,1671,0
|
|
20230823,180800,252491576,1671,1671,1671,1671,0
|
|
20230823,180700,252491576,1671,1671,1671,1671,0
|
|
20230823,180600,252491576,1671,1671,1671,1671,0
|
|
20230823,180500,252491576,1671,1671,1671,1671,0
|
|
20230823,180400,252491576,1671,1671,1671,1671,0
|
|
20230823,180300,252491576,1671,1671,1671,1671,0
|
|
20230823,180200,252491576,1671,1671,1671,1671,0
|
|
20230823,180100,252491576,1671,1671,1671,1671,0
|
|
20230823,180000,252491576,1671,1671,1671,1671,0
|
|
20230823,175900,252491576,1671,1671,1671,1671,0
|
|
20230823,175800,252491576,1671,1671,1671,1671,0
|
|
20230823,175700,252491576,1671,1671,1671,1671,0
|
|
20230823,175600,252491576,1671,1671,1671,1671,0
|
|
20230823,175500,252491576,1671,1671,1671,1671,0
|
|
20230823,175400,252491576,1671,1671,1671,1671,2697
|
|
20230823,175300,252491576,1671,1671,1671,1671,0
|
|
20230823,175200,252491576,1671,1671,1671,1671,0
|
|
20230823,175100,252491576,1671,1671,1671,1671,0
|
|
20230823,175000,252491576,1671,1671,1671,1671,0
|
|
20230823,174900,252491576,1671,1671,1671,1671,0
|
|
20230823,174800,252491576,1671,1671,1671,1671,0
|
|
20230823,174700,252491576,1671,1671,1671,1671,0
|
|
20230823,174600,252491576,1671,1671,1671,1671,0
|
|
20230823,174500,252491576,1671,1671,1671,1671,0
|
|
20230823,174400,252491576,1671,1671,1671,1671,0
|
|
20230823,174300,252491576,1671,1671,1671,1671,0
|
|
20230823,174200,252491576,1671,1671,1671,1671,0
|
|
20230823,174100,252491576,1671,1671,1671,1671,0
|
|
20230823,174000,252491576,1671,1671,1671,1671,0
|
|
20230823,173900,252491576,1671,1671,1671,1671,0
|
|
20230823,173800,252491576,1671,1671,1671,1671,0
|
|
20230823,173700,252491576,1671,1671,1671,1671,0
|
|
20230823,173600,252491576,1671,1671,1671,1671,0
|
|
20230823,173500,252491576,1671,1671,1671,1671,0
|
|
20230823,173400,252491576,1671,1671,1671,1671,0
|
|
20230823,173300,252491576,1671,1671,1671,1671,0
|
|
20230823,173200,252491576,1671,1671,1671,1671,0
|
|
20230823,173100,252491576,1671,1671,1671,1671,0
|
|
20230823,173000,252491576,1671,1671,1671,1671,0
|
|
20230823,172900,252491576,1671,1671,1671,1671,0
|
|
20230823,172800,252491576,1671,1671,1671,1671,0
|
|
20230823,172700,252491576,1671,1671,1671,1671,0
|
|
20230823,172600,252491576,1671,1671,1671,1671,0
|
|
20230823,172500,252491576,1671,1671,1671,1671,0
|
|
20230823,172400,252491576,1671,1671,1671,1671,2697
|
|
20230823,172300,252491576,1671,1671,1671,1671,0
|
|
20230823,172200,252491576,1671,1671,1671,1671,0
|
|
20230823,172100,252491576,1671,1671,1671,1671,0
|
|
20230823,172000,252491576,1671,1671,1671,1671,0
|
|
20230823,171900,252491576,1671,1671,1671,1671,0
|
|
20230823,171800,252491576,1671,1671,1671,1671,0
|
|
20230823,171700,252491576,1671,1671,1671,1671,0
|
|
20230823,171600,252491576,1671,1671,1671,1671,0
|
|
20230823,171500,252491576,1671,1671,1671,1671,0
|
|
20230823,171400,252491576,1671,1671,1671,1671,0
|
|
20230823,171300,252491576,1671,1671,1671,1671,0
|
|
20230823,171200,252491576,1671,1671,1671,1671,0
|
|
20230823,171100,252491576,1671,1671,1671,1671,0
|
|
20230823,171000,252491576,1671,1671,1671,1671,0
|
|
20230823,170900,252491576,1671,1671,1671,1671,0
|
|
20230823,170800,252491576,1671,1671,1671,1671,0
|
|
20230823,170700,252491576,1671,1671,1671,1671,0
|
|
20230823,170600,252491576,1671,1671,1671,1671,0
|
|
20230823,170500,252491576,1671,1671,1671,1671,0
|
|
20230823,170400,252491576,1671,1671,1671,1671,0
|
|
20230823,170300,252491576,1671,1671,1671,1671,0
|
|
20230823,170200,252491576,1671,1671,1671,1671,0
|
|
20230823,170100,252491576,1671,1671,1671,1671,0
|
|
20230823,170000,252491576,1671,1671,1671,1671,0
|
|
20230823,165900,252491576,1671,1671,1671,1671,0
|
|
20230823,165800,252491576,1671,1671,1671,1671,0
|
|
20230823,165700,252491576,1671,1671,1671,1671,0
|
|
20230823,165600,252491576,1671,1671,1671,1671,0
|
|
20230823,165500,252491576,1671,1671,1671,1671,0
|
|
20230823,165400,252491576,1671,1671,1671,1671,2697
|
|
20230823,165300,252491576,1671,1671,1671,1671,0
|
|
20230823,165200,252491576,1671,1671,1671,1671,0
|
|
20230823,165100,252491576,1671,1671,1671,1671,0
|
|
20230823,165000,252491576,1671,1671,1671,1671,0
|
|
20230823,164900,252491576,1671,1671,1671,1671,0
|
|
20230823,164800,252491576,1671,1671,1671,1671,0
|
|
20230823,164700,252491576,1671,1671,1671,1671,0
|
|
20230823,164600,252491576,1671,1671,1671,1671,0
|
|
20230823,164500,252491576,1671,1671,1671,1671,0
|
|
20230823,164400,252491576,1671,1671,1671,1671,0
|
|
20230823,164300,252491576,1671,1671,1671,1671,0
|
|
20230823,164200,252491576,1671,1671,1671,1671,0
|
|
20230823,164100,252491576,1671,1671,1671,1671,0
|
|
20230823,164000,252491576,1671,1671,1671,1671,0
|
|
20230823,163900,252491576,1671,1671,1671,1671,0
|
|
20230823,163800,252491576,1671,1671,1671,1671,0
|
|
20230823,163700,252491576,1671,1671,1671,1671,0
|
|
20230823,163600,252491576,1671,1671,1671,1671,0
|
|
20230823,163500,252491576,1671,1671,1671,1671,0
|
|
20230823,163400,252491576,1671,1671,1671,1671,0
|
|
20230823,163300,252491576,1671,1671,1671,1671,0
|
|
20230823,163200,252491576,1671,1671,1671,1671,0
|
|
20230823,163100,252491576,1671,1671,1671,1671,0
|
|
20230823,163000,252491576,1671,1671,1671,1671,0
|
|
20230823,162900,252491576,1671,1671,1671,1671,0
|
|
20230823,162800,252491576,1671,1671,1671,1671,0
|
|
20230823,162700,252491576,1671,1671,1671,1671,0
|
|
20230823,162600,252491576,1671,1671,1671,1671,0
|
|
20230823,162500,252491576,1671,1671,1671,1671,0
|
|
20230823,162400,252491576,1671,1671,1671,1671,2697
|
|
20230823,162300,252491576,1671,1671,1671,1671,0
|
|
20230823,162200,252491576,1671,1671,1671,1671,0
|
|
20230823,162100,252491576,1671,1671,1671,1671,0
|
|
20230823,162000,252491576,1671,1671,1671,1671,0
|
|
20230823,161900,252491576,1671,1671,1671,1671,0
|
|
20230823,161800,252491576,1671,1671,1671,1671,0
|
|
20230823,161700,252491576,1671,1671,1671,1671,0
|
|
20230823,161600,252491576,1671,1671,1671,1671,0
|
|
20230823,161500,252491576,1671,1671,1671,1671,0
|
|
20230823,161400,252491576,1671,1671,1671,1671,0
|
|
20230823,161300,252491576,1671,1671,1671,1671,0
|
|
20230823,161200,252491576,1671,1671,1671,1671,0
|
|
20230823,161100,252491576,1671,1671,1671,1671,0
|
|
20230823,161000,252491576,1671,1671,1671,1671,0
|
|
20230823,160900,252491576,1671,1671,1671,1671,0
|
|
20230823,160800,252491576,1671,1671,1671,1671,0
|
|
20230823,160700,252491576,1671,1671,1671,1671,0
|
|
20230823,160600,252491576,1671,1671,1671,1671,0
|
|
20230823,160500,252491576,1671,1671,1671,1671,0
|
|
20230823,160400,252491576,1671,1671,1671,1671,0
|
|
20230823,160300,252491576,1671,1671,1671,1671,0
|
|
20230823,160200,252491576,1671,1671,1671,1671,0
|
|
20230823,160100,252491576,1671,1671,1671,1671,0
|
|
20230823,160000,252491576,1671,1671,1671,1671,0
|
|
20230823,155900,252491576,1671,1671,1671,1671,0
|
|
20230823,155800,252491576,1671,1671,1671,1671,0
|
|
20230823,155700,252491576,1671,1671,1671,1671,0
|
|
20230823,155600,252491576,1671,1671,1671,1671,0
|
|
20230823,155500,252491576,1671,1671,1671,1671,0
|
|
20230823,155400,252491576,1671,1671,1671,1671,2697
|
|
20230823,155300,252491576,1671,1671,1671,1671,0
|
|
20230823,155200,252491576,1671,1671,1671,1671,0
|
|
20230823,155100,252491576,1671,1671,1671,1671,0
|
|
20230823,155000,252491576,1671,1671,1671,1671,0
|
|
20230823,154900,252491576,1671,1671,1671,1671,0
|
|
20230823,154800,252491576,1671,1671,1671,1671,0
|
|
20230823,154700,252491576,1671,1671,1671,1671,0
|
|
20230823,154600,252491576,1671,1671,1671,1671,0
|
|
20230823,154500,252491576,1671,1671,1671,1671,0
|
|
20230823,154400,252491576,1671,1671,1671,1671,0
|
|
20230823,154300,252491576,1671,1671,1671,1671,0
|
|
20230823,154200,252491576,1671,1671,1671,1671,0
|
|
20230823,154100,252491576,1671,1671,1671,1671,0
|
|
20230823,154000,252491576,1671,1671,1671,1671,0
|
|
20230823,153900,252491576,1671,1671,1671,1671,0
|
|
20230823,153800,252491576,1671,1671,1671,1671,0
|
|
20230823,153700,252491576,1671,1671,1671,1671,0
|
|
20230823,153600,252491576,1671,1671,1671,1671,0
|
|
20230823,153500,252491576,1671,1671,1671,1671,0
|
|
20230823,153400,252491576,1671,1671,1671,1671,0
|
|
20230823,153300,252491576,1671,1671,1671,1671,0
|
|
20230823,153200,252491576,1671,1671,1671,1671,0
|
|
20230823,153100,252491576,1671,1671,1671,1671,0
|
|
20230823,153000,252491576,1671,1671,1671,1671,2697
|
|
20230823,152900,247984889,1674,1674,1674,1674,0
|
|
20230823,152800,247984889,1674,1674,1674,1674,0
|
|
20230823,152700,247984889,1674,1674,1674,1674,0
|
|
20230823,152600,247984889,1674,1674,1674,1674,0
|
|
20230823,152500,247984889,1674,1674,1674,1674,0
|
|
20230823,152400,247984889,1674,1674,1674,1674,0
|
|
20230823,152300,247984889,1674,1674,1674,1674,0
|
|
20230823,152200,247984889,1674,1674,1674,1674,0
|
|
20230823,152100,247984889,1674,1674,1674,1674,0
|
|
20230823,152000,247984889,1674,1674,1674,1674,0
|
|
20230823,151900,247984889,1674,1674,1674,1674,9
|
|
20230823,151800,247969823,1671,1671,1671,1671,0
|
|
20230823,151700,247969823,1671,1671,1671,1671,870
|
|
20230823,151600,246516053,1671,1673,1673,1671,2408
|
|
20230823,151500,242489931,1673,1673,1673,1673,10
|
|
20230823,151400,242473201,1675,1675,1675,1675,0
|
|
20230823,151300,242473201,1675,1675,1675,1675,100
|
|
20230823,151200,242305701,1672,1672,1672,1672,21
|
|
20230823,151100,242270589,1673,1673,1673,1673,0
|
|
20230823,151000,242270589,1673,1673,1673,1673,21
|
|
20230823,150900,242235456,1673,1675,1675,1673,250
|
|
20230823,150800,241816806,1675,1674,1675,1674,744
|
|
20230823,150700,240570616,1676,1676,1676,1676,0
|
|
20230823,150600,240570616,1676,1676,1676,1676,0
|
|
20230823,150500,240570616,1676,1676,1676,1676,0
|
|
20230823,150400,240570616,1676,1676,1676,1676,0
|
|
20230823,150300,240570616,1676,1676,1676,1676,0
|
|
20230823,150200,240570616,1676,1676,1676,1676,0
|
|
20230823,150100,240570616,1676,1676,1676,1676,0
|
|
20230823,150000,240570616,1676,1676,1676,1676,1
|
|
20230823,145900,240568940,1671,1671,1671,1671,1500
|
|
20230823,145800,238062440,1671,1671,1671,1671,2000
|
|
20230823,145700,234720440,1671,1675,1675,1671,3500
|
|
20230823,145600,228866672,1675,1673,1675,1673,19183
|
|
20230823,145500,196737720,1671,1671,1671,1671,200
|
|
20230823,145400,196403520,1671,1671,1671,1671,1816
|
|
20230823,145300,193368984,1671,1671,1671,1671,427
|
|
20230823,145200,192655467,1671,1671,1671,1671,158
|
|
20230823,145100,192391449,1671,1671,1671,1671,0
|
|
20230823,145000,192391449,1671,1671,1671,1671,0
|
|
20230823,144900,192391449,1671,1671,1671,1671,93
|
|
20230823,144800,192236046,1671,1671,1671,1671,777
|
|
20230823,144700,190937679,1671,1674,1674,1671,1777
|
|
20230823,144600,187965545,1674,1674,1674,1674,0
|
|
20230823,144500,187965545,1674,1674,1674,1674,0
|
|
20230823,144400,187965545,1674,1674,1674,1674,0
|
|
20230823,144300,187965545,1674,1674,1674,1674,10
|
|
20230823,144200,187948805,1675,1676,1676,1675,478
|
|
20230823,144100,187148125,1677,1677,1677,1677,0
|
|
20230823,144000,187148125,1677,1677,1677,1677,0
|
|
20230823,143900,187148125,1677,1677,1677,1677,0
|
|
20230823,143800,187148125,1677,1677,1677,1677,0
|
|
20230823,143700,187148125,1677,1677,1677,1677,0
|
|
20230823,143600,187148125,1677,1677,1677,1677,0
|
|
20230823,143500,187148125,1677,1677,1677,1677,0
|
|
20230823,143400,187148125,1677,1677,1677,1677,0
|
|
20230823,143300,187148125,1677,1677,1677,1677,5
|
|
20230823,143200,187139740,1677,1677,1677,1677,1
|
|
20230823,143100,187138063,1677,1677,1677,1677,200
|
|
20230823,143000,186802663,1677,1677,1677,1677,0
|
|
20230823,142900,186802663,1677,1677,1677,1677,1
|
|
20230823,142800,186800986,1677,1677,1677,1677,121
|
|
20230823,142700,186598069,1677,1677,1677,1677,10
|
|
20230823,142600,186581299,1677,1677,1677,1677,0
|
|
20230823,142500,186581299,1677,1677,1677,1677,1
|
|
20230823,142400,186579622,1677,1677,1677,1677,0
|
|
20230823,142300,186579622,1677,1677,1677,1677,0
|
|
20230823,142200,186579622,1677,1677,1677,1677,50
|
|
20230823,142100,186495772,1675,1675,1675,1675,1
|
|
20230823,142000,186494097,1679,1679,1679,1679,62
|
|
20230823,141900,186389999,1675,1676,1676,1675,1161
|
|
20230823,141800,184445224,1679,1679,1679,1679,1
|
|
20230823,141700,184443545,1679,1679,1679,1679,60
|
|
20230823,141600,184342805,1679,1679,1679,1679,0
|
|
20230823,141500,184342805,1679,1679,1679,1679,0
|
|
20230823,141400,184342805,1679,1679,1679,1679,0
|
|
20230823,141300,184342805,1679,1679,1679,1679,0
|
|
20230823,141200,184342805,1679,1679,1679,1679,0
|
|
20230823,141100,184342805,1679,1679,1679,1679,0
|
|
20230823,141000,184342805,1679,1679,1679,1679,201
|
|
20230823,140900,184005326,1679,1679,1679,1679,0
|
|
20230823,140800,184005326,1679,1679,1679,1679,1
|
|
20230823,140700,184003647,1677,1677,1677,1677,1250
|
|
20230823,140600,181907397,1679,1679,1679,1679,0
|
|
20230823,140500,181907397,1679,1679,1679,1679,0
|
|
20230823,140400,181907397,1679,1679,1679,1679,0
|
|
20230823,140300,181907397,1679,1679,1679,1679,61
|
|
20230823,140200,181804978,1677,1680,1680,1677,235
|
|
20230823,140100,181410703,1680,1680,1680,1680,0
|
|
20230823,140000,181410703,1680,1680,1680,1680,0
|
|
20230823,135900,181410703,1680,1680,1680,1680,0
|
|
20230823,135800,181410703,1680,1680,1680,1680,0
|
|
20230823,135700,181410703,1680,1680,1680,1680,0
|
|
20230823,135600,181410703,1680,1680,1680,1680,0
|
|
20230823,135500,181410703,1680,1680,1680,1680,0
|
|
20230823,135400,181410703,1680,1680,1680,1680,0
|
|
20230823,135300,181410703,1680,1680,1680,1680,0
|
|
20230823,135200,181410703,1680,1680,1680,1680,0
|
|
20230823,135100,181410703,1680,1677,1680,1677,501
|
|
20230823,135000,180570523,1677,1677,1677,1677,5
|
|
20230823,134900,180562138,1680,1680,1680,1680,0
|
|
20230823,134800,180562138,1680,1678,1680,1677,1119
|
|
20230823,134700,178684307,1681,1681,1681,1678,207
|
|
20230823,134600,178336358,1681,1681,1681,1681,0
|
|
20230823,134500,178336358,1681,1681,1681,1681,1
|
|
20230823,134400,178334677,1681,1681,1681,1681,1
|
|
20230823,134300,178332996,1679,1679,1679,1679,7
|
|
20230823,134200,178321243,1681,1680,1681,1680,208
|
|
20230823,134100,177971802,1681,1681,1681,1681,0
|
|
20230823,134000,177971802,1681,1681,1681,1681,0
|
|
20230823,133900,177971802,1681,1681,1681,1681,1
|
|
20230823,133800,177970121,1681,1681,1681,1681,9
|
|
20230823,133700,177954992,1678,1678,1678,1678,0
|
|
20230823,133600,177954992,1678,1680,1680,1678,2300
|
|
20230823,133500,174094588,1680,1680,1680,1680,300
|
|
20230823,133400,173590588,1681,1681,1681,1681,0
|
|
20230823,133300,173590588,1681,1681,1681,1681,0
|
|
20230823,133200,173590588,1681,1681,1681,1681,315
|
|
20230823,133100,173061073,1682,1682,1682,1682,0
|
|
20230823,133000,173061073,1682,1682,1682,1682,0
|
|
20230823,132900,173061073,1682,1682,1682,1682,1
|
|
20230823,132800,173059391,1683,1683,1683,1683,0
|
|
20230823,132700,173059391,1683,1683,1683,1683,0
|
|
20230823,132600,173059391,1683,1683,1683,1683,0
|
|
20230823,132500,173059391,1683,1683,1683,1683,0
|
|
20230823,132400,173059391,1683,1683,1683,1683,0
|
|
20230823,132300,173059391,1683,1682,1683,1679,203
|
|
20230823,132200,172718544,1683,1683,1683,1683,0
|
|
20230823,132100,172718544,1683,1683,1683,1683,0
|
|
20230823,132000,172718544,1683,1680,1683,1678,699
|
|
20230823,131900,171545018,1683,1683,1683,1683,0
|
|
20230823,131800,171545018,1683,1683,1683,1683,0
|
|
20230823,131700,171545018,1683,1683,1683,1683,0
|
|
20230823,131600,171545018,1683,1683,1683,1683,1
|
|
20230823,131500,171543335,1683,1683,1684,1683,2003
|
|
20230823,131400,168172284,1683,1683,1683,1683,385
|
|
20230823,131300,167524329,1683,1680,1683,1680,201
|
|
20230823,131200,167186646,1680,1679,1680,1679,1810
|
|
20230823,131100,164145944,1678,1678,1678,1678,0
|
|
20230823,131000,164145944,1678,1678,1678,1678,504
|
|
20230823,130900,163300232,1678,1678,1678,1678,0
|
|
20230823,130800,163300232,1678,1678,1678,1678,114
|
|
20230823,130700,163108940,1678,1678,1678,1678,0
|
|
20230823,130600,163108940,1678,1678,1678,1678,0
|
|
20230823,130500,163108940,1678,1678,1678,1678,0
|
|
20230823,130400,163108940,1678,1678,1678,1678,0
|
|
20230823,130300,163108940,1678,1678,1678,1678,0
|
|
20230823,130200,163108940,1678,1678,1678,1678,0
|
|
20230823,130100,163108940,1678,1678,1678,1678,1
|
|
20230823,130000,163107262,1677,1677,1677,1677,578
|
|
20230823,125900,162137956,1677,1673,1677,1673,1496
|
|
20230823,125800,159634282,1672,1672,1672,1672,1043
|
|
20230823,125700,157890386,1672,1672,1672,1672,0
|
|
20230823,125600,157890386,1672,1673,1673,1672,1001
|
|
20230823,125500,156216713,1674,1674,1674,1674,0
|
|
20230823,125400,156216713,1674,1674,1674,1674,1
|
|
20230823,125300,156215039,1671,1672,1674,1671,455
|
|
20230823,125200,155454690,1674,1674,1674,1674,0
|
|
20230823,125100,155454690,1674,1674,1674,1674,0
|
|
20230823,125000,155454690,1674,1674,1674,1674,41
|
|
20230823,124900,155386056,1674,1674,1674,1674,1
|
|
20230823,124800,155384382,1673,1673,1673,1673,74
|
|
20230823,124700,155260580,1672,1673,1673,1672,315
|
|
20230823,124600,154733586,1674,1674,1674,1674,1
|
|
20230823,124500,154731912,1674,1674,1674,1674,29
|
|
20230823,124400,154683366,1676,1676,1676,1676,0
|
|
20230823,124300,154683366,1676,1676,1676,1676,1
|
|
20230823,124200,154681690,1676,1676,1676,1676,0
|
|
20230823,124100,154681690,1676,1676,1676,1676,729
|
|
20230823,124000,153459886,1676,1676,1676,1676,0
|
|
20230823,123900,153459886,1676,1676,1676,1676,0
|
|
20230823,123800,153459886,1676,1676,1676,1676,0
|
|
20230823,123700,153459886,1676,1674,1676,1673,589
|
|
20230823,123600,152474458,1676,1676,1676,1676,11
|
|
20230823,123500,152456022,1676,1676,1676,1676,40
|
|
20230823,123400,152388982,1676,1676,1676,1676,0
|
|
20230823,123300,152388982,1676,1676,1676,1676,0
|
|
20230823,123200,152388982,1676,1676,1676,1676,0
|
|
20230823,123100,152388982,1676,1676,1676,1676,1
|
|
20230823,123000,152387306,1675,1675,1675,1675,0
|
|
20230823,122900,152387306,1675,1674,1676,1674,609
|
|
20230823,122800,151367537,1674,1675,1675,1674,293
|
|
20230823,122700,150877025,1676,1676,1676,1675,1002
|
|
20230823,122600,149198673,1676,1677,1677,1676,252
|
|
20230823,122500,148776300,1679,1679,1679,1679,0
|
|
20230823,122400,148776300,1679,1679,1679,1679,0
|
|
20230823,122300,148776300,1679,1679,1679,1679,0
|
|
20230823,122200,148776300,1679,1679,1679,1679,4
|
|
20230823,122100,148769584,1679,1676,1679,1676,301
|
|
20230823,122000,148265105,1676,1676,1676,1676,764
|
|
20230823,121900,146984641,1679,1679,1679,1679,0
|
|
20230823,121800,146984641,1679,1679,1679,1679,0
|
|
20230823,121700,146984641,1679,1679,1679,1679,0
|
|
20230823,121600,146984641,1679,1679,1679,1679,400
|
|
20230823,121500,146313041,1679,1679,1679,1679,3
|
|
20230823,121400,146308004,1679,1679,1679,1679,5
|
|
20230823,121300,146299609,1679,1679,1679,1679,0
|
|
20230823,121200,146299609,1679,1679,1679,1679,0
|
|
20230823,121100,146299609,1679,1679,1679,1679,0
|
|
20230823,121000,146299609,1679,1679,1679,1679,0
|
|
20230823,120900,146299609,1679,1679,1679,1679,0
|
|
20230823,120800,146299609,1679,1679,1679,1679,0
|
|
20230823,120700,146299609,1679,1674,1679,1673,567
|
|
20230823,120600,145350580,1679,1679,1679,1679,0
|
|
20230823,120500,145350580,1679,1679,1679,1679,1
|
|
20230823,120400,145348901,1678,1678,1678,1678,785
|
|
20230823,120300,144031671,1678,1678,1678,1678,0
|
|
20230823,120200,144031671,1678,1678,1678,1678,21
|
|
20230823,120100,143996433,1678,1678,1678,1678,500
|
|
20230823,120000,143157433,1678,1678,1678,1678,0
|
|
20230823,115900,143157433,1678,1678,1678,1678,0
|
|
20230823,115800,143157433,1678,1678,1678,1678,0
|
|
20230823,115700,143157433,1678,1678,1678,1678,0
|
|
20230823,115600,143157433,1678,1675,1678,1675,557
|
|
20230823,115500,142224455,1675,1674,1675,1674,330
|
|
20230823,115400,141672034,1674,1674,1674,1674,1
|
|
20230823,115300,141670360,1675,1675,1675,1675,0
|
|
20230823,115200,141670360,1675,1675,1675,1675,0
|
|
20230823,115100,141670360,1675,1675,1675,1675,151
|
|
20230823,115000,141417435,1675,1675,1675,1675,1
|
|
20230823,114900,141415760,1673,1673,1673,1673,170
|
|
20230823,114800,141131350,1675,1675,1675,1675,0
|
|
20230823,114700,141131350,1675,1675,1675,1675,10
|
|
20230823,114600,141114600,1675,1675,1675,1675,0
|
|
20230823,114500,141114600,1675,1675,1675,1675,1
|
|
20230823,114400,141112925,1673,1674,1674,1673,35
|
|
20230823,114300,141054355,1675,1675,1675,1674,65
|
|
20230823,114200,140945542,1675,1676,1676,1675,2196
|
|
20230823,114100,137266289,1676,1676,1676,1676,1
|
|
20230823,114000,137264613,1676,1676,1676,1676,12
|
|
20230823,113900,137244501,1678,1678,1678,1678,0
|
|
20230823,113800,137244501,1678,1678,1678,1674,2002
|
|
20230823,113700,133889145,1670,1674,1674,1670,8000
|
|
20230823,113600,120527405,1678,1675,1678,1673,2001
|
|
20230823,113500,117179576,1678,1678,1678,1678,3
|
|
20230823,113400,117174542,1678,1678,1678,1678,0
|
|
20230823,113300,117174542,1678,1678,1678,1678,0
|
|
20230823,113200,117174542,1678,1677,1678,1677,201
|
|
20230823,113100,116837334,1677,1677,1677,1677,0
|
|
20230823,113000,116837334,1677,1677,1677,1677,930
|
|
20230823,112900,115277724,1677,1677,1677,1677,999
|
|
20230823,112800,113602401,1677,1677,1677,1677,1
|
|
20230823,112700,113600724,1677,1677,1677,1677,1129
|
|
20230823,112600,111707391,1677,1678,1679,1677,901
|
|
20230823,112500,110196324,1678,1676,1678,1676,574
|
|
20230823,112400,109233897,1676,1676,1676,1676,0
|
|
20230823,112300,109233897,1676,1676,1676,1676,0
|
|
20230823,112200,109233897,1676,1676,1676,1676,5
|
|
20230823,112100,109225517,1676,1676,1676,1676,1
|
|
20230823,112000,109223841,1671,1671,1671,1671,550
|
|
20230823,111900,108304791,1676,1676,1676,1676,0
|
|
20230823,111800,108304791,1676,1676,1676,1676,0
|
|
20230823,111700,108304791,1676,1676,1676,1676,0
|
|
20230823,111600,108304791,1676,1676,1676,1676,6
|
|
20230823,111500,108294735,1670,1670,1670,1670,0
|
|
20230823,111400,108294735,1670,1676,1676,1670,2005
|
|
20230823,111300,104946131,1676,1676,1676,1676,0
|
|
20230823,111200,104946131,1676,1676,1676,1676,0
|
|
20230823,111100,104946131,1676,1674,1676,1672,599
|
|
20230823,111000,103944379,1677,1677,1677,1677,0
|
|
20230823,110900,103944379,1677,1677,1677,1677,0
|
|
20230823,110800,103944379,1677,1677,1677,1677,0
|
|
20230823,110700,103944379,1677,1677,1677,1677,0
|
|
20230823,110600,103944379,1677,1674,1677,1674,2
|
|
20230823,110500,103941028,1678,1678,1678,1678,330
|
|
20230823,110400,103387288,1679,1679,1679,1679,0
|
|
20230823,110300,103387288,1679,1679,1679,1679,0
|
|
20230823,110200,103387288,1679,1679,1679,1679,0
|
|
20230823,110100,103387288,1679,1679,1679,1679,0
|
|
20230823,110000,103387288,1679,1679,1679,1679,0
|
|
20230823,105900,103387288,1679,1679,1679,1679,0
|
|
20230823,105800,103387288,1679,1679,1679,1679,1
|
|
20230823,105700,103385609,1680,1680,1680,1680,1000
|
|
20230823,105600,101705609,1675,1675,1675,1675,163
|
|
20230823,105500,101432584,1680,1678,1680,1678,15
|
|
20230823,105400,101407410,1675,1675,1675,1675,2901
|
|
20230823,105300,96548235,1675,1673,1675,1673,4600
|
|
20230823,105200,88845215,1673,1670,1673,1670,1016
|
|
20230823,105100,87148492,1674,1670,1674,1670,4403
|
|
20230823,105000,79795478,1675,1674,1675,1674,2
|
|
20230823,104900,79792129,1675,1674,1675,1674,3
|
|
20230823,104800,79787105,1674,1675,1675,1670,4004
|
|
20230823,104700,73099603,1675,1675,1678,1675,119
|
|
20230823,104600,72900275,1675,1675,1675,1675,0
|
|
20230823,104500,72900275,1675,1675,1675,1675,0
|
|
20230823,104400,72900275,1675,1675,1675,1675,0
|
|
20230823,104300,72900275,1675,1675,1675,1675,0
|
|
20230823,104200,72900275,1675,1672,1675,1672,69
|
|
20230823,104100,72784886,1672,1672,1672,1672,6
|
|
20230823,104000,72774854,1672,1672,1672,1672,0
|
|
20230823,103900,72774854,1672,1663,1672,1663,12
|
|
20230823,103800,72754889,1663,1663,1663,1663,1
|
|
20230823,103700,72753226,1672,1672,1672,1672,0
|
|
20230823,103600,72753226,1672,1672,1672,1672,7
|
|
20230823,103500,72741522,1672,1672,1672,1672,0
|
|
20230823,103400,72741522,1672,1668,1672,1668,70
|
|
20230823,103300,72624754,1672,1672,1672,1672,0
|
|
20230823,103200,72624754,1672,1672,1672,1672,3
|
|
20230823,103100,72619738,1669,1667,1672,1667,2238
|
|
20230823,103000,68885001,1666,1666,1666,1666,600
|
|
20230823,102900,67885401,1668,1668,1668,1668,0
|
|
20230823,102800,67885401,1668,1668,1668,1664,24
|
|
20230823,102700,67845449,1668,1668,1668,1668,0
|
|
20230823,102600,67845449,1668,1668,1668,1668,2
|
|
20230823,102500,67842113,1668,1668,1668,1668,0
|
|
20230823,102400,67842113,1668,1668,1668,1668,0
|
|
20230823,102300,67842113,1668,1668,1668,1668,0
|
|
20230823,102200,67842113,1668,1668,1668,1668,1
|
|
20230823,102100,67840445,1668,1668,1668,1668,0
|
|
20230823,102000,67840445,1668,1668,1668,1668,19
|
|
20230823,101900,67808753,1668,1664,1668,1664,1385
|
|
20230823,101800,65503337,1664,1662,1664,1662,1094
|
|
20230823,101700,63684121,1663,1663,1663,1663,0
|
|
20230823,101600,63684121,1663,1663,1663,1663,0
|
|
20230823,101500,63684121,1663,1663,1663,1663,10
|
|
20230823,101400,63667491,1663,1659,1663,1655,1304
|
|
20230823,101300,61508041,1659,1663,1663,1659,914
|
|
20230823,101200,59991665,1664,1665,1665,1664,3
|
|
20230823,101100,59986672,1665,1665,1665,1665,2
|
|
20230823,101000,59983342,1665,1656,1665,1656,120
|
|
20230823,100900,59784604,1668,1668,1668,1668,8
|
|
20230823,100800,59771260,1668,1668,1668,1668,0
|
|
20230823,100700,59771260,1668,1668,1668,1668,0
|
|
20230823,100600,59771260,1668,1668,1668,1668,0
|
|
20230823,100500,59771260,1668,1660,1668,1655,6088
|
|
20230823,100400,49695050,1659,1663,1663,1659,902
|
|
20230823,100300,48198623,1669,1669,1669,1669,59
|
|
20230823,100200,48100152,1670,1670,1670,1670,1
|
|
20230823,100100,48098482,1660,1660,1670,1660,151
|
|
20230823,100000,47847812,1660,1658,1660,1658,1083
|
|
20230823,095900,46051330,1658,1655,1658,1655,526
|
|
20230823,095800,45180791,1659,1655,1659,1645,487
|
|
20230823,095700,44374989,1655,1655,1655,1655,0
|
|
20230823,095600,44374989,1655,1655,1655,1655,1
|
|
20230823,095500,44373334,1646,1646,1646,1646,0
|
|
20230823,095400,44373334,1646,1650,1650,1646,170
|
|
20230823,095300,44093234,1648,1648,1648,1648,0
|
|
20230823,095200,44093234,1648,1641,1648,1640,9477
|
|
20230823,095100,28547460,1640,1640,1640,1640,75
|
|
20230823,095000,28424460,1644,1644,1644,1644,0
|
|
20230823,094900,28424460,1644,1644,1644,1644,0
|
|
20230823,094800,28424460,1644,1644,1644,1644,10
|
|
20230823,094700,28408020,1644,1644,1644,1644,2
|
|
20230823,094600,28404732,1646,1646,1646,1646,0
|
|
20230823,094500,28404732,1646,1646,1646,1646,0
|
|
20230823,094400,28404732,1646,1645,1646,1645,80
|
|
20230823,094300,28273131,1645,1645,1645,1645,2
|
|
20230823,094200,28269841,1642,1642,1642,1642,0
|
|
20230823,094100,28269841,1642,1640,1642,1640,1547
|
|
20230823,094000,25730573,1640,1640,1640,1640,50
|
|
20230823,093900,25648573,1640,1640,1640,1640,0
|
|
20230823,093800,25648573,1640,1640,1640,1640,21
|
|
20230823,093700,25614133,1641,1641,1641,1641,4
|
|
20230823,093600,25607569,1641,1640,1641,1640,631
|
|
20230823,093500,24572724,1640,1640,1640,1640,0
|
|
20230823,093400,24572724,1640,1639,1640,1639,1326
|
|
20230823,093300,22398087,1637,1637,1637,1637,97
|
|
20230823,093200,22239298,1637,1637,1637,1637,0
|
|
20230823,093100,22239298,1637,1637,1637,1637,8
|
|
20230823,093000,22226202,1636,1636,1636,1636,126
|
|
20230823,092900,22020066,1636,1638,1638,1636,134
|
|
20230823,092800,21800812,1636,1637,1637,1636,539
|
|
20230823,092700,20918998,1636,1636,1636,1636,0
|
|
20230823,092600,20918998,1636,1636,1636,1636,100
|
|
20230823,092500,20755398,1636,1636,1636,1636,20
|
|
20230823,092400,20722678,1635,1635,1635,1635,0
|
|
20230823,092300,20722678,1635,1635,1635,1635,115
|
|
20230823,092200,20534653,1635,1635,1635,1635,0
|
|
20230823,092100,20534653,1635,1634,1635,1634,1001
|
|
20230823,092000,18898019,1634,1634,1634,1634,149
|
|
20230823,091900,18654553,1640,1640,1640,1640,0
|
|
20230823,091800,18654553,1640,1640,1640,1640,0
|
|
20230823,091700,18654553,1640,1633,1640,1633,137
|
|
20230823,091600,18430482,1633,1633,1633,1633,0
|
|
20230823,091500,18430482,1633,1633,1633,1633,500
|
|
20230823,091400,17613982,1633,1633,1633,1633,1
|
|
20230823,091300,17612349,1633,1634,1634,1633,1000
|
|
20230823,091200,15978799,1634,1634,1634,1634,50
|
|
20230823,091100,15897099,1634,1634,1634,1634,525
|
|
20230823,091000,15039249,1634,1634,1634,1634,901
|
|
20230823,090900,13567015,1633,1633,1633,1633,0
|
|
20230823,090800,13567015,1633,1633,1633,1633,1946
|
|
20230823,090700,10389197,1633,1633,1633,1633,0
|
|
20230823,090600,10389197,1633,1633,1633,1633,151
|
|
20230823,090500,10142614,1640,1640,1640,1640,0
|
|
20230823,090400,10142614,1640,1640,1640,1640,0
|
|
20230823,090300,10142614,1640,1640,1640,1640,0
|
|
20230823,090200,10142614,1640,1640,1640,1640,0
|
|
20230823,090100,10142614,1640,1642,1642,1640,5554
|
|
20230823,090000,1022966,1642,1642,1642,1642,623
|