597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,185400,753904590,1704,1704,1704,1704,1899
|
|
20230824,185300,753904590,1704,1704,1704,1704,0
|
|
20230824,185200,753904590,1704,1704,1704,1704,0
|
|
20230824,185100,753904590,1704,1704,1704,1704,0
|
|
20230824,185000,753904590,1704,1704,1704,1704,0
|
|
20230824,184900,753904590,1704,1704,1704,1704,0
|
|
20230824,184800,753904590,1704,1704,1704,1704,0
|
|
20230824,184700,753904590,1704,1704,1704,1704,0
|
|
20230824,184600,753904590,1704,1704,1704,1704,0
|
|
20230824,184500,753904590,1704,1704,1704,1704,0
|
|
20230824,184400,753904590,1704,1704,1704,1704,0
|
|
20230824,184300,753904590,1704,1704,1704,1704,0
|
|
20230824,184200,753904590,1704,1704,1704,1704,0
|
|
20230824,184100,753904590,1704,1704,1704,1704,0
|
|
20230824,184000,753904590,1704,1704,1704,1704,0
|
|
20230824,183900,753904590,1704,1704,1704,1704,0
|
|
20230824,183800,753904590,1704,1704,1704,1704,0
|
|
20230824,183700,753904590,1704,1704,1704,1704,0
|
|
20230824,183600,753904590,1704,1704,1704,1704,0
|
|
20230824,183500,753904590,1704,1704,1704,1704,0
|
|
20230824,183400,753904590,1704,1704,1704,1704,0
|
|
20230824,183300,753904590,1704,1704,1704,1704,0
|
|
20230824,183200,753904590,1704,1704,1704,1704,0
|
|
20230824,183100,753904590,1704,1704,1704,1704,0
|
|
20230824,183000,753904590,1704,1704,1704,1704,0
|
|
20230824,182900,753904590,1704,1704,1704,1704,0
|
|
20230824,182800,753904590,1704,1704,1704,1704,0
|
|
20230824,182700,753904590,1704,1704,1704,1704,0
|
|
20230824,182600,753904590,1704,1704,1704,1704,0
|
|
20230824,182500,753904590,1704,1704,1704,1704,0
|
|
20230824,182400,753904590,1704,1704,1704,1704,1899
|
|
20230824,182300,753904590,1704,1704,1704,1704,0
|
|
20230824,182200,753904590,1704,1704,1704,1704,0
|
|
20230824,182100,753904590,1704,1704,1704,1704,0
|
|
20230824,182000,753904590,1704,1704,1704,1704,0
|
|
20230824,181900,753904590,1704,1704,1704,1704,0
|
|
20230824,181800,753904590,1704,1704,1704,1704,0
|
|
20230824,181700,753904590,1704,1704,1704,1704,0
|
|
20230824,181600,753904590,1704,1704,1704,1704,0
|
|
20230824,181500,753904590,1704,1704,1704,1704,0
|
|
20230824,181400,753904590,1704,1704,1704,1704,0
|
|
20230824,181300,753904590,1704,1704,1704,1704,0
|
|
20230824,181200,753904590,1704,1704,1704,1704,0
|
|
20230824,181100,753904590,1704,1704,1704,1704,0
|
|
20230824,181000,753904590,1704,1704,1704,1704,0
|
|
20230824,180900,753904590,1704,1704,1704,1704,0
|
|
20230824,180800,753904590,1704,1704,1704,1704,0
|
|
20230824,180700,753904590,1704,1704,1704,1704,0
|
|
20230824,180600,753904590,1704,1704,1704,1704,0
|
|
20230824,180500,753904590,1704,1704,1704,1704,0
|
|
20230824,180400,753904590,1704,1704,1704,1704,0
|
|
20230824,180300,753904590,1704,1704,1704,1704,0
|
|
20230824,180200,753904590,1704,1704,1704,1704,0
|
|
20230824,180100,753904590,1704,1704,1704,1704,0
|
|
20230824,180000,753904590,1704,1704,1704,1704,0
|
|
20230824,175900,753904590,1704,1704,1704,1704,0
|
|
20230824,175800,753904590,1704,1704,1704,1704,0
|
|
20230824,175700,753904590,1704,1704,1704,1704,0
|
|
20230824,175600,753904590,1704,1704,1704,1704,0
|
|
20230824,175500,753904590,1704,1704,1704,1704,0
|
|
20230824,175400,753904590,1704,1704,1704,1704,1899
|
|
20230824,175300,753904590,1704,1704,1704,1704,0
|
|
20230824,175200,753904590,1704,1704,1704,1704,0
|
|
20230824,175100,753904590,1704,1704,1704,1704,0
|
|
20230824,175000,753904590,1704,1704,1704,1704,0
|
|
20230824,174900,753904590,1704,1704,1704,1704,0
|
|
20230824,174800,753904590,1704,1704,1704,1704,0
|
|
20230824,174700,753904590,1704,1704,1704,1704,0
|
|
20230824,174600,753904590,1704,1704,1704,1704,0
|
|
20230824,174500,753904590,1704,1704,1704,1704,0
|
|
20230824,174400,753904590,1704,1704,1704,1704,0
|
|
20230824,174300,753904590,1704,1704,1704,1704,0
|
|
20230824,174200,753904590,1704,1704,1704,1704,0
|
|
20230824,174100,753904590,1704,1704,1704,1704,0
|
|
20230824,174000,753904590,1704,1704,1704,1704,0
|
|
20230824,173900,753904590,1704,1704,1704,1704,0
|
|
20230824,173800,753904590,1704,1704,1704,1704,0
|
|
20230824,173700,753904590,1704,1704,1704,1704,0
|
|
20230824,173600,753904590,1704,1704,1704,1704,0
|
|
20230824,173500,753904590,1704,1704,1704,1704,0
|
|
20230824,173400,753904590,1704,1704,1704,1704,0
|
|
20230824,173300,753904590,1704,1704,1704,1704,0
|
|
20230824,173200,753904590,1704,1704,1704,1704,0
|
|
20230824,173100,753904590,1704,1704,1704,1704,0
|
|
20230824,173000,753904590,1704,1704,1704,1704,0
|
|
20230824,172900,753904590,1704,1704,1704,1704,0
|
|
20230824,172800,753904590,1704,1704,1704,1704,0
|
|
20230824,172700,753904590,1704,1704,1704,1704,0
|
|
20230824,172600,753904590,1704,1704,1704,1704,0
|
|
20230824,172500,753904590,1704,1704,1704,1704,0
|
|
20230824,172400,753904590,1704,1704,1704,1704,1899
|
|
20230824,172300,753904590,1704,1704,1704,1704,0
|
|
20230824,172200,753904590,1704,1704,1704,1704,0
|
|
20230824,172100,753904590,1704,1704,1704,1704,0
|
|
20230824,172000,753904590,1704,1704,1704,1704,0
|
|
20230824,171900,753904590,1704,1704,1704,1704,0
|
|
20230824,171800,753904590,1704,1704,1704,1704,0
|
|
20230824,171700,753904590,1704,1704,1704,1704,0
|
|
20230824,171600,753904590,1704,1704,1704,1704,0
|
|
20230824,171500,753904590,1704,1704,1704,1704,0
|
|
20230824,171400,753904590,1704,1704,1704,1704,0
|
|
20230824,171300,753904590,1704,1704,1704,1704,0
|
|
20230824,171200,753904590,1704,1704,1704,1704,0
|
|
20230824,171100,753904590,1704,1704,1704,1704,0
|
|
20230824,171000,753904590,1704,1704,1704,1704,0
|
|
20230824,170900,753904590,1704,1704,1704,1704,0
|
|
20230824,170800,753904590,1704,1704,1704,1704,0
|
|
20230824,170700,753904590,1704,1704,1704,1704,0
|
|
20230824,170600,753904590,1704,1704,1704,1704,0
|
|
20230824,170500,753904590,1704,1704,1704,1704,0
|
|
20230824,170400,753904590,1704,1704,1704,1704,0
|
|
20230824,170300,753904590,1704,1704,1704,1704,0
|
|
20230824,170200,753904590,1704,1704,1704,1704,0
|
|
20230824,170100,753904590,1704,1704,1704,1704,0
|
|
20230824,170000,753904590,1704,1704,1704,1704,0
|
|
20230824,165900,753904590,1704,1704,1704,1704,0
|
|
20230824,165800,753904590,1704,1704,1704,1704,0
|
|
20230824,165700,753904590,1704,1704,1704,1704,0
|
|
20230824,165600,753904590,1704,1704,1704,1704,0
|
|
20230824,165500,753904590,1704,1704,1704,1704,0
|
|
20230824,165400,753904590,1704,1704,1704,1704,1899
|
|
20230824,165300,753904590,1704,1704,1704,1704,0
|
|
20230824,165200,753904590,1704,1704,1704,1704,0
|
|
20230824,165100,753904590,1704,1704,1704,1704,0
|
|
20230824,165000,753904590,1704,1704,1704,1704,0
|
|
20230824,164900,753904590,1704,1704,1704,1704,0
|
|
20230824,164800,753904590,1704,1704,1704,1704,0
|
|
20230824,164700,753904590,1704,1704,1704,1704,0
|
|
20230824,164600,753904590,1704,1704,1704,1704,0
|
|
20230824,164500,753904590,1704,1704,1704,1704,0
|
|
20230824,164400,753904590,1704,1704,1704,1704,0
|
|
20230824,164300,753904590,1704,1704,1704,1704,0
|
|
20230824,164200,753904590,1704,1704,1704,1704,0
|
|
20230824,164100,753904590,1704,1704,1704,1704,0
|
|
20230824,164000,753904590,1704,1704,1704,1704,0
|
|
20230824,163900,753904590,1704,1704,1704,1704,0
|
|
20230824,163800,753904590,1704,1704,1704,1704,0
|
|
20230824,163700,753904590,1704,1704,1704,1704,0
|
|
20230824,163600,753904590,1704,1704,1704,1704,0
|
|
20230824,163500,753904590,1704,1704,1704,1704,0
|
|
20230824,163400,753904590,1704,1704,1704,1704,0
|
|
20230824,163300,753904590,1704,1704,1704,1704,0
|
|
20230824,163200,753904590,1704,1704,1704,1704,0
|
|
20230824,163100,753904590,1704,1704,1704,1704,0
|
|
20230824,163000,753904590,1704,1704,1704,1704,0
|
|
20230824,162900,753904590,1704,1704,1704,1704,0
|
|
20230824,162800,753904590,1704,1704,1704,1704,0
|
|
20230824,162700,753904590,1704,1704,1704,1704,0
|
|
20230824,162600,753904590,1704,1704,1704,1704,0
|
|
20230824,162500,753904590,1704,1704,1704,1704,0
|
|
20230824,162400,753904590,1704,1704,1704,1704,1899
|
|
20230824,162300,753904590,1704,1704,1704,1704,0
|
|
20230824,162200,753904590,1704,1704,1704,1704,0
|
|
20230824,162100,753904590,1704,1704,1704,1704,0
|
|
20230824,162000,753904590,1704,1704,1704,1704,0
|
|
20230824,161900,753904590,1704,1704,1704,1704,0
|
|
20230824,161800,753904590,1704,1704,1704,1704,0
|
|
20230824,161700,753904590,1704,1704,1704,1704,0
|
|
20230824,161600,753904590,1704,1704,1704,1704,0
|
|
20230824,161500,753904590,1704,1704,1704,1704,0
|
|
20230824,161400,753904590,1704,1704,1704,1704,0
|
|
20230824,161300,753904590,1704,1704,1704,1704,0
|
|
20230824,161200,753904590,1704,1704,1704,1704,0
|
|
20230824,161100,753904590,1704,1704,1704,1704,0
|
|
20230824,161000,753904590,1704,1704,1704,1704,0
|
|
20230824,160900,753904590,1704,1704,1704,1704,0
|
|
20230824,160800,753904590,1704,1704,1704,1704,0
|
|
20230824,160700,753904590,1704,1704,1704,1704,0
|
|
20230824,160600,753904590,1704,1704,1704,1704,0
|
|
20230824,160500,753904590,1704,1704,1704,1704,0
|
|
20230824,160400,753904590,1704,1704,1704,1704,0
|
|
20230824,160300,753904590,1704,1704,1704,1704,0
|
|
20230824,160200,753904590,1704,1704,1704,1704,0
|
|
20230824,160100,753904590,1704,1704,1704,1704,0
|
|
20230824,160000,753904590,1704,1704,1704,1704,0
|
|
20230824,155900,753904590,1704,1704,1704,1704,0
|
|
20230824,155800,753904590,1704,1704,1704,1704,0
|
|
20230824,155700,753904590,1704,1704,1704,1704,0
|
|
20230824,155600,753904590,1704,1704,1704,1704,0
|
|
20230824,155500,753904590,1704,1704,1704,1704,0
|
|
20230824,155400,753904590,1704,1704,1704,1704,1899
|
|
20230824,155300,753904590,1704,1704,1704,1704,0
|
|
20230824,155200,753904590,1704,1704,1704,1704,0
|
|
20230824,155100,753904590,1704,1704,1704,1704,0
|
|
20230824,155000,753904590,1704,1704,1704,1704,0
|
|
20230824,154900,753904590,1704,1704,1704,1704,0
|
|
20230824,154800,753904590,1704,1704,1704,1704,0
|
|
20230824,154700,753904590,1704,1704,1704,1704,0
|
|
20230824,154600,753904590,1704,1704,1704,1704,0
|
|
20230824,154500,753904590,1704,1704,1704,1704,0
|
|
20230824,154400,753904590,1704,1704,1704,1704,0
|
|
20230824,154300,753904590,1704,1704,1704,1704,0
|
|
20230824,154200,753904590,1704,1704,1704,1704,0
|
|
20230824,154100,753904590,1704,1704,1704,1704,0
|
|
20230824,154000,753904590,1704,1704,1704,1704,0
|
|
20230824,153900,753904590,1704,1704,1704,1704,0
|
|
20230824,153800,753904590,1704,1704,1704,1704,0
|
|
20230824,153700,753904590,1704,1704,1704,1704,0
|
|
20230824,153600,753904590,1704,1704,1704,1704,0
|
|
20230824,153500,753904590,1704,1704,1704,1704,0
|
|
20230824,153400,753904590,1704,1704,1704,1704,0
|
|
20230824,153300,753904590,1704,1704,1704,1704,0
|
|
20230824,153200,753904590,1704,1704,1704,1704,0
|
|
20230824,153100,753904590,1704,1704,1704,1704,0
|
|
20230824,153000,753904590,1704,1704,1704,1704,1899
|
|
20230824,152900,750668694,1696,1696,1696,1696,0
|
|
20230824,152800,750668694,1696,1696,1696,1696,0
|
|
20230824,152700,750668694,1696,1696,1696,1696,0
|
|
20230824,152600,750668694,1696,1696,1696,1696,0
|
|
20230824,152500,750668694,1696,1696,1696,1696,0
|
|
20230824,152400,750668694,1696,1696,1696,1696,0
|
|
20230824,152300,750668694,1696,1696,1696,1696,0
|
|
20230824,152200,750668694,1696,1696,1696,1696,0
|
|
20230824,152100,750668694,1696,1696,1696,1696,0
|
|
20230824,152000,750668694,1696,1696,1696,1696,0
|
|
20230824,151900,750668694,1696,1697,1698,1696,1610
|
|
20230824,151800,747936510,1697,1697,1697,1697,713
|
|
20230824,151700,746726549,1697,1691,1697,1691,101
|
|
20230824,151600,746555752,1697,1690,1697,1690,8
|
|
20230824,151500,746542225,1697,1697,1697,1697,1
|
|
20230824,151400,746540528,1697,1698,1698,1697,2
|
|
20230824,151300,746537133,1689,1689,1689,1689,1
|
|
20230824,151200,746535444,1699,1699,1699,1699,0
|
|
20230824,151100,746535444,1699,1699,1699,1698,104
|
|
20230824,151000,746358758,1699,1698,1699,1698,115
|
|
20230824,150900,746163487,1699,1702,1702,1699,3
|
|
20230824,150800,746158386,1684,1702,1702,1684,7001
|
|
20230824,150700,734350284,1703,1703,1703,1703,1
|
|
20230824,150600,734348581,1702,1700,1703,1700,32
|
|
20230824,150500,734294176,1703,1695,1703,1695,2839
|
|
20230824,150400,729474450,1695,1694,1695,1694,16
|
|
20230824,150300,729447345,1694,1694,1694,1694,0
|
|
20230824,150200,729447345,1694,1694,1694,1694,0
|
|
20230824,150100,729447345,1694,1694,1694,1694,52
|
|
20230824,150000,729359257,1694,1693,1694,1693,234
|
|
20230824,145900,728962902,1694,1694,1694,1694,12
|
|
20230824,145800,728942574,1695,1698,1698,1684,5840
|
|
20230824,145700,719101618,1699,1701,1701,1682,7913
|
|
20230824,145600,705768251,1687,1701,1702,1687,859
|
|
20230824,145500,704308711,1698,1701,1701,1698,202
|
|
20230824,145400,703965712,1698,1700,1701,1684,8188
|
|
20230824,145300,690151058,1701,1700,1702,1691,753
|
|
20230824,145200,688869673,1701,1703,1703,1691,61
|
|
20230824,145100,688765917,1700,1703,1704,1700,786
|
|
20230824,145000,687429230,1703,1701,1703,1701,29
|
|
20230824,144900,687379885,1700,1695,1700,1695,2000
|
|
20230824,144800,683985973,1695,1694,1695,1694,2
|
|
20230824,144700,683982584,1695,1694,1695,1694,2
|
|
20230824,144600,683979195,1696,1696,1696,1696,1
|
|
20230824,144500,683977499,1696,1693,1696,1688,1456
|
|
20230824,144400,681516666,1696,1696,1696,1696,0
|
|
20230824,144300,681516666,1696,1693,1697,1693,702
|
|
20230824,144200,680328173,1697,1692,1697,1690,834
|
|
20230824,144100,678917791,1693,1693,1693,1693,1
|
|
20230824,144000,678916098,1693,1690,1693,1690,886
|
|
20230824,143900,677416103,1690,1690,1692,1690,226
|
|
20230824,143800,677034145,1692,1690,1693,1688,1925
|
|
20230824,143700,673783458,1690,1690,1690,1690,663
|
|
20230824,143600,672662988,1693,1690,1693,1690,5
|
|
20230824,143500,672654535,1693,1693,1693,1690,189
|
|
20230824,143400,672335116,1690,1691,1693,1690,2407
|
|
20230824,143300,668265434,1693,1694,1694,1691,2418
|
|
20230824,143200,664172534,1696,1696,1696,1695,4318
|
|
20230824,143100,656853522,1696,1700,1700,1696,502
|
|
20230824,143000,656001926,1697,1696,1700,1695,874
|
|
20230824,142900,654519467,1696,1700,1700,1695,796
|
|
20230824,142800,653169448,1702,1702,1702,1702,1
|
|
20230824,142700,653167746,1703,1697,1703,1696,1355
|
|
20230824,142600,650869080,1697,1697,1703,1697,300
|
|
20230824,142500,650359974,1703,1704,1704,1703,2
|
|
20230824,142400,650356567,1697,1704,1704,1697,2434
|
|
20230824,142300,646218271,1704,1703,1704,1703,1175
|
|
20230824,142200,644217245,1705,1705,1705,1705,101
|
|
20230824,142100,644045040,1705,1702,1705,1702,2
|
|
20230824,142000,644041633,1704,1705,1705,1704,1243
|
|
20230824,141900,641923161,1706,1706,1706,1706,0
|
|
20230824,141800,641923161,1706,1706,1706,1706,1
|
|
20230824,141700,641921455,1705,1705,1705,1705,100
|
|
20230824,141600,641750955,1705,1705,1705,1705,0
|
|
20230824,141500,641750955,1705,1705,1705,1705,11
|
|
20230824,141400,641732200,1705,1705,1705,1704,25
|
|
20230824,141300,641689576,1706,1706,1706,1705,1779
|
|
20230824,141200,638655880,1706,1706,1706,1706,1
|
|
20230824,141100,638654174,1706,1706,1706,1706,0
|
|
20230824,141000,638654174,1706,1706,1706,1706,0
|
|
20230824,140900,638654174,1706,1706,1706,1706,184
|
|
20230824,140800,638340270,1706,1706,1706,1706,0
|
|
20230824,140700,638340270,1706,1706,1706,1706,5
|
|
20230824,140600,638331740,1706,1706,1706,1706,118
|
|
20230824,140500,638130432,1706,1706,1706,1706,589
|
|
20230824,140400,637125598,1706,1706,1706,1706,501
|
|
20230824,140300,636270892,1706,1706,1706,1706,10
|
|
20230824,140200,636253832,1706,1706,1706,1706,0
|
|
20230824,140100,636253832,1706,1704,1706,1704,383
|
|
20230824,140000,635601198,1702,1704,1704,1702,4
|
|
20230824,135900,635594388,1702,1702,1702,1702,109
|
|
20230824,135800,635408870,1702,1702,1704,1702,1390
|
|
20230824,135700,633042958,1702,1704,1704,1702,501
|
|
20230824,135600,632190254,1700,1701,1701,1700,6856
|
|
20230824,135500,620534804,1704,1705,1705,1704,710
|
|
20230824,135400,619324949,1706,1706,1706,1706,7
|
|
20230824,135300,619313007,1706,1706,1706,1706,0
|
|
20230824,135200,619313007,1706,1706,1706,1706,0
|
|
20230824,135100,619313007,1706,1706,1706,1706,0
|
|
20230824,135000,619313007,1706,1706,1706,1706,0
|
|
20230824,134900,619313007,1706,1706,1706,1706,11
|
|
20230824,134800,619294241,1706,1706,1706,1706,1
|
|
20230824,134700,619292535,1704,1704,1704,1704,0
|
|
20230824,134600,619292535,1704,1704,1704,1704,0
|
|
20230824,134500,619292535,1704,1704,1704,1704,2
|
|
20230824,134400,619289127,1704,1704,1704,1704,177
|
|
20230824,134300,618987519,1704,1703,1704,1701,4305
|
|
20230824,134200,611659435,1704,1704,1704,1704,0
|
|
20230824,134100,611659435,1704,1703,1704,1702,808
|
|
20230824,134000,610283870,1702,1703,1703,1702,2554
|
|
20230824,133900,605934423,1704,1704,1704,1704,594
|
|
20230824,133800,604922247,1711,1711,1711,1711,0
|
|
20230824,133700,604922247,1711,1711,1711,1711,1
|
|
20230824,133600,604920536,1702,1702,1702,1702,614
|
|
20230824,133500,603875508,1702,1708,1708,1702,3186
|
|
20230824,133400,598445343,1708,1708,1708,1708,199
|
|
20230824,133300,598105451,1711,1711,1711,1711,0
|
|
20230824,133200,598105451,1711,1711,1711,1711,0
|
|
20230824,133100,598105451,1711,1711,1711,1711,87
|
|
20230824,133000,597956594,1711,1711,1711,1711,1
|
|
20230824,132900,597954883,1711,1711,1711,1711,100
|
|
20230824,132800,597783783,1711,1711,1711,1711,0
|
|
20230824,132700,597783783,1711,1711,1711,1711,0
|
|
20230824,132600,597783783,1711,1711,1711,1711,1
|
|
20230824,132500,597782072,1711,1709,1711,1708,349
|
|
20230824,132400,597185481,1709,1709,1709,1709,0
|
|
20230824,132300,597185481,1709,1709,1709,1709,11
|
|
20230824,132200,597166682,1710,1711,1711,1710,20
|
|
20230824,132100,597132472,1711,1705,1711,1705,701
|
|
20230824,132000,595937261,1704,1704,1704,1704,887
|
|
20230824,131900,594425813,1704,1703,1712,1703,537
|
|
20230824,131800,593510985,1702,1702,1702,1702,0
|
|
20230824,131700,593510985,1702,1708,1708,1702,3785
|
|
20230824,131600,587062113,1707,1709,1709,1707,364
|
|
20230824,131500,586440543,1716,1717,1717,1716,8
|
|
20230824,131400,586426808,1717,1715,1717,1715,286
|
|
20230824,131300,585935948,1709,1713,1713,1709,50
|
|
20230824,131200,585850490,1717,1717,1717,1717,0
|
|
20230824,131100,585850490,1717,1717,1717,1717,150
|
|
20230824,131000,585592940,1717,1716,1717,1716,500
|
|
20230824,130900,584734521,1717,1717,1717,1717,0
|
|
20230824,130800,584734521,1717,1717,1717,1717,0
|
|
20230824,130700,584734521,1717,1717,1717,1717,1
|
|
20230824,130600,584732804,1718,1718,1718,1718,1
|
|
20230824,130500,584731086,1717,1705,1717,1705,102
|
|
20230824,130400,584557153,1705,1708,1709,1705,2209
|
|
20230824,130300,580788741,1709,1709,1709,1709,10
|
|
20230824,130200,580771651,1709,1710,1710,1709,4000
|
|
20230824,130100,573933804,1710,1713,1713,1710,2185
|
|
20230824,130000,570193745,1713,1721,1721,1713,6
|
|
20230824,125900,570183459,1721,1720,1721,1720,27
|
|
20230824,125800,570136998,1720,1717,1720,1712,10001
|
|
20230824,125700,552990669,1720,1720,1720,1720,0
|
|
20230824,125600,552990669,1720,1717,1720,1717,149
|
|
20230824,125500,552734800,1717,1719,1719,1717,487
|
|
20230824,125400,551898238,1720,1718,1720,1718,4
|
|
20230824,125300,551891364,1721,1721,1721,1721,0
|
|
20230824,125200,551891364,1721,1721,1721,1720,79
|
|
20230824,125100,551755480,1723,1723,1723,1723,2
|
|
20230824,125000,551752034,1721,1723,1723,1721,479
|
|
20230824,124900,550927474,1723,1722,1723,1722,1014
|
|
20230824,124800,549180812,1722,1723,1723,1721,777
|
|
20230824,124700,547842829,1723,1723,1723,1723,101
|
|
20230824,124600,547668806,1723,1723,1723,1723,0
|
|
20230824,124500,547668806,1723,1723,1723,1723,0
|
|
20230824,124400,547668806,1723,1723,1723,1723,0
|
|
20230824,124300,547668806,1723,1721,1723,1720,2283
|
|
20230824,124200,543742033,1721,1721,1721,1721,116
|
|
20230824,124100,543542397,1723,1719,1723,1719,1103
|
|
20230824,124000,541645464,1720,1718,1720,1716,2037
|
|
20230824,123900,538147779,1720,1723,1724,1720,3058
|
|
20230824,123800,532883609,1724,1723,1724,1723,351
|
|
20230824,123700,532278835,1724,1723,1724,1723,2
|
|
20230824,123600,532275388,1724,1724,1724,1723,34
|
|
20230824,123500,532216779,1723,1723,1724,1723,1206
|
|
20230824,123400,530138840,1724,1724,1724,1724,0
|
|
20230824,123300,530138840,1724,1724,1724,1724,311
|
|
20230824,123200,529602676,1728,1728,1728,1728,51
|
|
20230824,123100,529514548,1728,1725,1728,1723,1845
|
|
20230824,123000,526334584,1725,1728,1728,1725,800
|
|
20230824,122900,524954581,1728,1728,1728,1728,1
|
|
20230824,122800,524952853,1729,1730,1730,1727,1064
|
|
20230824,122700,523113484,1730,1729,1730,1725,820
|
|
20230824,122600,521696790,1729,1729,1730,1728,1612
|
|
20230824,122500,518910070,1729,1727,1729,1727,629
|
|
20230824,122400,517823293,1728,1728,1728,1727,183
|
|
20230824,122300,517507099,1728,1728,1728,1728,6
|
|
20230824,122200,517496731,1729,1729,1729,1728,108
|
|
20230824,122100,517310049,1730,1730,1730,1730,34
|
|
20230824,122000,517251229,1731,1728,1731,1728,950
|
|
20230824,121900,515609023,1728,1726,1728,1726,3
|
|
20230824,121800,515603842,1727,1721,1728,1716,1521
|
|
20230824,121700,512985451,1716,1724,1724,1716,9584
|
|
20230824,121600,496524229,1729,1729,1730,1723,826
|
|
20230824,121500,495099953,1731,1733,1733,1728,691
|
|
20230824,121400,493902993,1733,1734,1735,1733,2860
|
|
20230824,121300,488945198,1734,1730,1739,1717,4438
|
|
20230824,121200,481298557,1730,1748,1750,1730,13972
|
|
20230824,121100,456991793,1748,1757,1758,1747,4704
|
|
20230824,121000,448766441,1757,1756,1757,1748,1176
|
|
20230824,120900,446704169,1749,1759,1759,1748,1041
|
|
20230824,120800,444878954,1759,1751,1759,1743,7097
|
|
20230824,120700,432467155,1753,1753,1766,1748,10930
|
|
20230824,120600,413235298,1761,1761,1762,1748,8446
|
|
20230824,120500,398400360,1750,1750,1765,1746,9077
|
|
20230824,120400,382426199,1764,1749,1769,1749,16757
|
|
20230824,120300,353019511,1750,1728,1750,1728,21410
|
|
20230824,120200,315853989,1728,1725,1728,1718,1558
|
|
20230824,120100,313171673,1729,1722,1729,1720,5320
|
|
20230824,120000,303983314,1718,1716,1718,1715,1352
|
|
20230824,115900,301662135,1716,1713,1716,1712,1017
|
|
20230824,115800,299918310,1713,1716,1716,1711,1136
|
|
20230824,115700,297973035,1716,1713,1723,1709,4264
|
|
20230824,115600,290674954,1722,1719,1729,1712,10485
|
|
20230824,115500,272622269,1719,1699,1719,1699,14299
|
|
20230824,115400,248248838,1700,1699,1700,1698,4551
|
|
20230824,115300,240518546,1700,1689,1700,1689,18818
|
|
20230824,115200,208667965,1688,1685,1688,1685,7650
|
|
20230824,115100,195773417,1685,1683,1685,1683,6888
|
|
20230824,115000,184175101,1683,1683,1683,1683,1
|
|
20230824,114900,184173418,1682,1682,1682,1682,160
|
|
20230824,114800,183904298,1683,1683,1683,1683,0
|
|
20230824,114700,183904298,1683,1683,1683,1683,1
|
|
20230824,114600,183902615,1683,1683,1683,1683,0
|
|
20230824,114500,183902615,1683,1682,1683,1682,467
|
|
20230824,114400,183117120,1678,1678,1678,1678,0
|
|
20230824,114300,183117120,1678,1683,1683,1678,549
|
|
20230824,114200,182195393,1683,1683,1683,1683,0
|
|
20230824,114100,182195393,1683,1678,1683,1678,19
|
|
20230824,114000,182163506,1683,1680,1683,1676,828
|
|
20230824,113900,180774299,1681,1682,1683,1681,3324
|
|
20230824,113800,175183910,1682,1682,1682,1682,2001
|
|
20230824,113700,171818228,1681,1681,1681,1681,598
|
|
20230824,113600,170812990,1681,1681,1681,1681,1400
|
|
20230824,113500,168459590,1681,1681,1681,1681,0
|
|
20230824,113400,168459590,1681,1681,1681,1681,1
|
|
20230824,113300,168457909,1681,1681,1681,1681,50
|
|
20230824,113200,168373859,1681,1681,1681,1681,1001
|
|
20230824,113100,166691178,1681,1680,1681,1680,4801
|
|
20230824,113000,158625497,1680,1680,1680,1680,1196
|
|
20230824,112900,156616217,1680,1677,1680,1677,2001
|
|
20230824,112800,153254762,1678,1678,1678,1678,1
|
|
20230824,112700,153253084,1679,1679,1679,1679,0
|
|
20230824,112600,153253084,1679,1679,1679,1679,1
|
|
20230824,112500,153251405,1676,1676,1676,1676,10
|
|
20230824,112400,153234645,1679,1679,1679,1679,0
|
|
20230824,112300,153234645,1679,1679,1679,1679,0
|
|
20230824,112200,153234645,1679,1679,1679,1679,0
|
|
20230824,112100,153234645,1679,1679,1679,1679,0
|
|
20230824,112000,153234645,1679,1679,1679,1679,0
|
|
20230824,111900,153234645,1679,1679,1679,1679,1
|
|
20230824,111800,153232966,1679,1679,1679,1679,0
|
|
20230824,111700,153232966,1679,1679,1679,1679,2
|
|
20230824,111600,153229608,1679,1675,1679,1675,128
|
|
20230824,111500,153015204,1679,1679,1679,1679,0
|
|
20230824,111400,153015204,1679,1679,1679,1679,0
|
|
20230824,111300,153015204,1679,1679,1679,1679,0
|
|
20230824,111200,153015204,1679,1679,1679,1679,0
|
|
20230824,111100,153015204,1679,1679,1679,1679,54
|
|
20230824,111000,152924538,1675,1679,1679,1675,502
|
|
20230824,110900,152083488,1679,1679,1679,1679,0
|
|
20230824,110800,152083488,1679,1679,1679,1679,0
|
|
20230824,110700,152083488,1679,1679,1679,1679,0
|
|
20230824,110600,152083488,1679,1679,1679,1679,0
|
|
20230824,110500,152083488,1679,1679,1679,1679,2
|
|
20230824,110400,152080130,1679,1679,1679,1679,1
|
|
20230824,110300,152078451,1680,1676,1680,1676,547
|
|
20230824,110200,151160241,1676,1676,1676,1676,0
|
|
20230824,110100,151160241,1676,1676,1676,1676,40
|
|
20230824,110000,151093201,1676,1678,1678,1676,1578
|
|
20230824,105900,148448381,1678,1678,1678,1678,0
|
|
20230824,105800,148448381,1678,1678,1678,1678,1
|
|
20230824,105700,148446703,1679,1679,1679,1679,0
|
|
20230824,105600,148446703,1679,1679,1679,1679,10
|
|
20230824,105500,148429913,1679,1679,1679,1679,0
|
|
20230824,105400,148429913,1679,1679,1679,1679,1
|
|
20230824,105300,148428234,1680,1680,1680,1680,1
|
|
20230824,105200,148426554,1675,1680,1680,1675,639
|
|
20230824,105100,147356224,1680,1680,1680,1680,0
|
|
20230824,105000,147356224,1680,1680,1680,1680,1
|
|
20230824,104900,147354544,1678,1678,1678,1678,79
|
|
20230824,104800,147221982,1678,1678,1678,1678,0
|
|
20230824,104700,147221982,1678,1678,1678,1678,0
|
|
20230824,104600,147221982,1678,1678,1678,1678,0
|
|
20230824,104500,147221982,1678,1678,1678,1678,0
|
|
20230824,104400,147221982,1678,1678,1678,1678,0
|
|
20230824,104300,147221982,1678,1680,1680,1675,93
|
|
20230824,104200,147066194,1675,1675,1675,1675,22
|
|
20230824,104100,147029344,1680,1680,1680,1680,13
|
|
20230824,104000,147007504,1680,1680,1680,1680,150
|
|
20230824,103900,146755504,1680,1680,1680,1680,0
|
|
20230824,103800,146755504,1680,1680,1680,1680,40
|
|
20230824,103700,146688304,1680,1676,1680,1676,859
|
|
20230824,103600,145248584,1677,1677,1677,1677,512
|
|
20230824,103500,144389960,1680,1680,1680,1680,1001
|
|
20230824,103400,142708280,1679,1679,1679,1679,0
|
|
20230824,103300,142708280,1679,1679,1679,1679,40
|
|
20230824,103200,142641120,1679,1679,1679,1679,1
|
|
20230824,103100,142639441,1680,1680,1680,1680,543
|
|
20230824,103000,141727201,1679,1679,1679,1679,61
|
|
20230824,102900,141624782,1679,1679,1679,1679,0
|
|
20230824,102800,141624782,1679,1679,1679,1679,1
|
|
20230824,102700,141623103,1679,1679,1680,1678,303
|
|
20230824,102600,141114355,1680,1680,1680,1680,0
|
|
20230824,102500,141114355,1680,1680,1680,1680,0
|
|
20230824,102400,141114355,1680,1680,1680,1680,0
|
|
20230824,102300,141114355,1680,1680,1680,1680,0
|
|
20230824,102200,141114355,1680,1679,1680,1679,3000
|
|
20230824,102100,136074389,1679,1679,1679,1679,350
|
|
20230824,102000,135486739,1679,1679,1679,1679,1
|
|
20230824,101900,135485060,1679,1679,1679,1679,1
|
|
20230824,101800,135483381,1673,1673,1673,1673,1
|
|
20230824,101700,135481708,1680,1680,1680,1680,0
|
|
20230824,101600,135481708,1680,1675,1680,1673,1301
|
|
20230824,101500,133304526,1681,1675,1681,1675,501
|
|
20230824,101400,132465345,1681,1673,1681,1673,32
|
|
20230824,101300,132411801,1682,1680,1682,1680,601
|
|
20230824,101200,131402119,1680,1676,1680,1676,172
|
|
20230824,101100,131113450,1676,1676,1676,1676,260
|
|
20230824,101000,130677690,1680,1680,1680,1680,0
|
|
20230824,100900,130677690,1680,1680,1680,1680,1
|
|
20230824,100800,130676010,1680,1682,1682,1680,1229
|
|
20230824,100700,128609690,1681,1679,1681,1679,19759
|
|
20230824,100600,95414858,1679,1679,1679,1679,803
|
|
20230824,100500,94066621,1679,1676,1679,1676,1123
|
|
20230824,100400,92183504,1676,1676,1676,1675,1001
|
|
20230824,100300,90506827,1675,1675,1675,1675,0
|
|
20230824,100200,90506827,1675,1675,1675,1675,583
|
|
20230824,100100,89530302,1675,1674,1675,1674,1448
|
|
20230824,100000,87106349,1674,1674,1674,1674,0
|
|
20230824,095900,87106349,1674,1674,1674,1674,1
|
|
20230824,095800,87104675,1674,1672,1674,1672,500
|
|
20230824,095700,86268223,1672,1672,1672,1672,0
|
|
20230824,095600,86268223,1672,1670,1672,1670,121
|
|
20230824,095500,86066151,1660,1660,1660,1660,0
|
|
20230824,095400,86066151,1660,1663,1663,1660,7000
|
|
20230824,095300,74439130,1660,1660,1660,1660,0
|
|
20230824,095200,74439130,1660,1660,1660,1660,0
|
|
20230824,095100,74439130,1660,1660,1660,1660,0
|
|
20230824,095000,74439130,1660,1660,1660,1660,0
|
|
20230824,094900,74439130,1660,1666,1666,1660,8000
|
|
20230824,094800,61141840,1666,1671,1671,1666,6000
|
|
20230824,094700,51140193,1673,1673,1673,1673,31
|
|
20230824,094600,51088330,1673,1673,1673,1671,71
|
|
20230824,094500,50969673,1673,1671,1673,1671,81
|
|
20230824,094400,50834320,1671,1671,1671,1671,20
|
|
20230824,094300,50800900,1671,1671,1671,1671,180
|
|
20230824,094200,50500120,1674,1674,1674,1674,1
|
|
20230824,094100,50498446,1674,1674,1674,1674,0
|
|
20230824,094000,50498446,1674,1671,1674,1671,320
|
|
20230824,093900,49962826,1675,1671,1675,1671,13
|
|
20230824,093800,49941099,1670,1670,1677,1670,274
|
|
20230824,093700,49482282,1677,1677,1677,1677,0
|
|
20230824,093600,49482282,1677,1677,1677,1677,0
|
|
20230824,093500,49482282,1677,1677,1677,1677,0
|
|
20230824,093400,49482282,1677,1677,1677,1677,0
|
|
20230824,093300,49482282,1677,1677,1677,1677,0
|
|
20230824,093200,49482282,1677,1677,1677,1677,0
|
|
20230824,093100,49482282,1677,1678,1678,1666,11006
|
|
20230824,093000,31121412,1678,1678,1678,1678,0
|
|
20230824,092900,31121412,1678,1678,1678,1678,4
|
|
20230824,092800,31114700,1678,1679,1679,1678,246
|
|
20230824,092700,30701667,1679,1678,1679,1678,220
|
|
20230824,092600,30332307,1678,1678,1678,1678,327
|
|
20230824,092500,29783601,1680,1680,1680,1680,600
|
|
20230824,092400,28775601,1678,1678,1678,1678,46
|
|
20230824,092300,28698413,1673,1673,1673,1673,1164
|
|
20230824,092200,26751041,1673,1673,1673,1673,94
|
|
20230824,092100,26593779,1673,1674,1674,1673,1500
|
|
20230824,092000,24083349,1673,1673,1673,1673,0
|
|
20230824,091900,24083349,1673,1673,1673,1673,0
|
|
20230824,091800,24083349,1673,1673,1673,1673,0
|
|
20230824,091700,24083349,1673,1673,1673,1673,90
|
|
20230824,091600,23932779,1679,1679,1679,1679,0
|
|
20230824,091500,23932779,1679,1679,1679,1679,0
|
|
20230824,091400,23932779,1679,1679,1679,1679,1
|
|
20230824,091300,23931100,1673,1674,1674,1673,1100
|
|
20230824,091200,22090200,1679,1679,1679,1679,0
|
|
20230824,091100,22090200,1679,1679,1679,1679,1
|
|
20230824,091000,22088521,1672,1672,1672,1672,3970
|
|
20230824,090900,15450681,1679,1679,1679,1679,0
|
|
20230824,090800,15450681,1679,1672,1679,1672,2
|
|
20230824,090700,15447330,1672,1668,1672,1668,205
|
|
20230824,090600,15104590,1668,1668,1668,1668,700
|
|
20230824,090500,13936990,1666,1666,1666,1666,0
|
|
20230824,090400,13936990,1666,1672,1672,1666,3247
|
|
20230824,090300,8512058,1672,1673,1673,1672,329
|
|
20230824,090200,7961906,1672,1675,1680,1672,3003
|
|
20230824,090100,2937719,1675,1675,1675,1675,5
|
|
20230824,090000,2929344,1672,1672,1672,1672,1752
|