597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185400,179986069,1684,1684,1684,1684,1743
|
|
20230825,185300,179986069,1684,1684,1684,1684,0
|
|
20230825,185200,179986069,1684,1684,1684,1684,0
|
|
20230825,185100,179986069,1684,1684,1684,1684,0
|
|
20230825,185000,179986069,1684,1684,1684,1684,0
|
|
20230825,184900,179986069,1684,1684,1684,1684,0
|
|
20230825,184800,179986069,1684,1684,1684,1684,0
|
|
20230825,184700,179986069,1684,1684,1684,1684,0
|
|
20230825,184600,179986069,1684,1684,1684,1684,0
|
|
20230825,184500,179986069,1684,1684,1684,1684,0
|
|
20230825,184400,179986069,1684,1684,1684,1684,0
|
|
20230825,184300,179986069,1684,1684,1684,1684,0
|
|
20230825,184200,179986069,1684,1684,1684,1684,0
|
|
20230825,184100,179986069,1684,1684,1684,1684,0
|
|
20230825,184000,179986069,1684,1684,1684,1684,0
|
|
20230825,183900,179986069,1684,1684,1684,1684,0
|
|
20230825,183800,179986069,1684,1684,1684,1684,0
|
|
20230825,183700,179986069,1684,1684,1684,1684,0
|
|
20230825,183600,179986069,1684,1684,1684,1684,0
|
|
20230825,183500,179986069,1684,1684,1684,1684,0
|
|
20230825,183400,179986069,1684,1684,1684,1684,0
|
|
20230825,183300,179986069,1684,1684,1684,1684,0
|
|
20230825,183200,179986069,1684,1684,1684,1684,0
|
|
20230825,183100,179986069,1684,1684,1684,1684,0
|
|
20230825,183000,179986069,1684,1684,1684,1684,0
|
|
20230825,182900,179986069,1684,1684,1684,1684,0
|
|
20230825,182800,179986069,1684,1684,1684,1684,0
|
|
20230825,182700,179986069,1684,1684,1684,1684,0
|
|
20230825,182600,179986069,1684,1684,1684,1684,0
|
|
20230825,182500,179986069,1684,1684,1684,1684,0
|
|
20230825,182400,179986069,1684,1684,1684,1684,1743
|
|
20230825,182300,179986069,1684,1684,1684,1684,0
|
|
20230825,182200,179986069,1684,1684,1684,1684,0
|
|
20230825,182100,179986069,1684,1684,1684,1684,0
|
|
20230825,182000,179986069,1684,1684,1684,1684,0
|
|
20230825,181900,179986069,1684,1684,1684,1684,0
|
|
20230825,181800,179986069,1684,1684,1684,1684,0
|
|
20230825,181700,179986069,1684,1684,1684,1684,0
|
|
20230825,181600,179986069,1684,1684,1684,1684,0
|
|
20230825,181500,179986069,1684,1684,1684,1684,0
|
|
20230825,181400,179986069,1684,1684,1684,1684,0
|
|
20230825,181300,179986069,1684,1684,1684,1684,0
|
|
20230825,181200,179986069,1684,1684,1684,1684,0
|
|
20230825,181100,179986069,1684,1684,1684,1684,0
|
|
20230825,181000,179986069,1684,1684,1684,1684,0
|
|
20230825,180900,179986069,1684,1684,1684,1684,0
|
|
20230825,180800,179986069,1684,1684,1684,1684,0
|
|
20230825,180700,179986069,1684,1684,1684,1684,0
|
|
20230825,180600,179986069,1684,1684,1684,1684,0
|
|
20230825,180500,179986069,1684,1684,1684,1684,0
|
|
20230825,180400,179986069,1684,1684,1684,1684,0
|
|
20230825,180300,179986069,1684,1684,1684,1684,0
|
|
20230825,180200,179986069,1684,1684,1684,1684,0
|
|
20230825,180100,179986069,1684,1684,1684,1684,0
|
|
20230825,180000,179986069,1684,1684,1684,1684,0
|
|
20230825,175900,179986069,1684,1684,1684,1684,0
|
|
20230825,175800,179986069,1684,1684,1684,1684,0
|
|
20230825,175700,179986069,1684,1684,1684,1684,0
|
|
20230825,175600,179986069,1684,1684,1684,1684,0
|
|
20230825,175500,179986069,1684,1684,1684,1684,0
|
|
20230825,175400,179986069,1684,1684,1684,1684,1743
|
|
20230825,175300,179986069,1684,1684,1684,1684,0
|
|
20230825,175200,179986069,1684,1684,1684,1684,0
|
|
20230825,175100,179986069,1684,1684,1684,1684,0
|
|
20230825,175000,179986069,1684,1684,1684,1684,0
|
|
20230825,174900,179986069,1684,1684,1684,1684,0
|
|
20230825,174800,179986069,1684,1684,1684,1684,0
|
|
20230825,174700,179986069,1684,1684,1684,1684,0
|
|
20230825,174600,179986069,1684,1684,1684,1684,0
|
|
20230825,174500,179986069,1684,1684,1684,1684,0
|
|
20230825,174400,179986069,1684,1684,1684,1684,0
|
|
20230825,174300,179986069,1684,1684,1684,1684,0
|
|
20230825,174200,179986069,1684,1684,1684,1684,0
|
|
20230825,174100,179986069,1684,1684,1684,1684,0
|
|
20230825,174000,179986069,1684,1684,1684,1684,0
|
|
20230825,173900,179986069,1684,1684,1684,1684,0
|
|
20230825,173800,179986069,1684,1684,1684,1684,0
|
|
20230825,173700,179986069,1684,1684,1684,1684,0
|
|
20230825,173600,179986069,1684,1684,1684,1684,0
|
|
20230825,173500,179986069,1684,1684,1684,1684,0
|
|
20230825,173400,179986069,1684,1684,1684,1684,0
|
|
20230825,173300,179986069,1684,1684,1684,1684,0
|
|
20230825,173200,179986069,1684,1684,1684,1684,0
|
|
20230825,173100,179986069,1684,1684,1684,1684,0
|
|
20230825,173000,179986069,1684,1684,1684,1684,0
|
|
20230825,172900,179986069,1684,1684,1684,1684,0
|
|
20230825,172800,179986069,1684,1684,1684,1684,0
|
|
20230825,172700,179986069,1684,1684,1684,1684,0
|
|
20230825,172600,179986069,1684,1684,1684,1684,0
|
|
20230825,172500,179986069,1684,1684,1684,1684,0
|
|
20230825,172400,179986069,1684,1684,1684,1684,1743
|
|
20230825,172300,179986069,1684,1684,1684,1684,0
|
|
20230825,172200,179986069,1684,1684,1684,1684,0
|
|
20230825,172100,179986069,1684,1684,1684,1684,0
|
|
20230825,172000,179986069,1684,1684,1684,1684,0
|
|
20230825,171900,179986069,1684,1684,1684,1684,0
|
|
20230825,171800,179986069,1684,1684,1684,1684,0
|
|
20230825,171700,179986069,1684,1684,1684,1684,0
|
|
20230825,171600,179986069,1684,1684,1684,1684,0
|
|
20230825,171500,179986069,1684,1684,1684,1684,0
|
|
20230825,171400,179986069,1684,1684,1684,1684,0
|
|
20230825,171300,179986069,1684,1684,1684,1684,0
|
|
20230825,171200,179986069,1684,1684,1684,1684,0
|
|
20230825,171100,179986069,1684,1684,1684,1684,0
|
|
20230825,171000,179986069,1684,1684,1684,1684,0
|
|
20230825,170900,179986069,1684,1684,1684,1684,0
|
|
20230825,170800,179986069,1684,1684,1684,1684,0
|
|
20230825,170700,179986069,1684,1684,1684,1684,0
|
|
20230825,170600,179986069,1684,1684,1684,1684,0
|
|
20230825,170500,179986069,1684,1684,1684,1684,0
|
|
20230825,170400,179986069,1684,1684,1684,1684,0
|
|
20230825,170300,179986069,1684,1684,1684,1684,0
|
|
20230825,170200,179986069,1684,1684,1684,1684,0
|
|
20230825,170100,179986069,1684,1684,1684,1684,0
|
|
20230825,170000,179986069,1684,1684,1684,1684,0
|
|
20230825,165900,179986069,1684,1684,1684,1684,0
|
|
20230825,165800,179986069,1684,1684,1684,1684,0
|
|
20230825,165700,179986069,1684,1684,1684,1684,0
|
|
20230825,165600,179986069,1684,1684,1684,1684,0
|
|
20230825,165500,179986069,1684,1684,1684,1684,0
|
|
20230825,165400,179986069,1684,1684,1684,1684,1743
|
|
20230825,165300,179986069,1684,1684,1684,1684,0
|
|
20230825,165200,179986069,1684,1684,1684,1684,0
|
|
20230825,165100,179986069,1684,1684,1684,1684,0
|
|
20230825,165000,179986069,1684,1684,1684,1684,0
|
|
20230825,164900,179986069,1684,1684,1684,1684,0
|
|
20230825,164800,179986069,1684,1684,1684,1684,0
|
|
20230825,164700,179986069,1684,1684,1684,1684,0
|
|
20230825,164600,179986069,1684,1684,1684,1684,0
|
|
20230825,164500,179986069,1684,1684,1684,1684,0
|
|
20230825,164400,179986069,1684,1684,1684,1684,0
|
|
20230825,164300,179986069,1684,1684,1684,1684,0
|
|
20230825,164200,179986069,1684,1684,1684,1684,0
|
|
20230825,164100,179986069,1684,1684,1684,1684,0
|
|
20230825,164000,179986069,1684,1684,1684,1684,0
|
|
20230825,163900,179986069,1684,1684,1684,1684,0
|
|
20230825,163800,179986069,1684,1684,1684,1684,0
|
|
20230825,163700,179986069,1684,1684,1684,1684,0
|
|
20230825,163600,179986069,1684,1684,1684,1684,0
|
|
20230825,163500,179986069,1684,1684,1684,1684,0
|
|
20230825,163400,179986069,1684,1684,1684,1684,0
|
|
20230825,163300,179986069,1684,1684,1684,1684,0
|
|
20230825,163200,179986069,1684,1684,1684,1684,0
|
|
20230825,163100,179986069,1684,1684,1684,1684,0
|
|
20230825,163000,179986069,1684,1684,1684,1684,0
|
|
20230825,162900,179986069,1684,1684,1684,1684,0
|
|
20230825,162800,179986069,1684,1684,1684,1684,0
|
|
20230825,162700,179986069,1684,1684,1684,1684,0
|
|
20230825,162600,179986069,1684,1684,1684,1684,0
|
|
20230825,162500,179986069,1684,1684,1684,1684,0
|
|
20230825,162400,179986069,1684,1684,1684,1684,1743
|
|
20230825,162300,179986069,1684,1684,1684,1684,0
|
|
20230825,162200,179986069,1684,1684,1684,1684,0
|
|
20230825,162100,179986069,1684,1684,1684,1684,0
|
|
20230825,162000,179986069,1684,1684,1684,1684,0
|
|
20230825,161900,179986069,1684,1684,1684,1684,0
|
|
20230825,161800,179986069,1684,1684,1684,1684,0
|
|
20230825,161700,179986069,1684,1684,1684,1684,0
|
|
20230825,161600,179986069,1684,1684,1684,1684,0
|
|
20230825,161500,179986069,1684,1684,1684,1684,0
|
|
20230825,161400,179986069,1684,1684,1684,1684,0
|
|
20230825,161300,179986069,1684,1684,1684,1684,0
|
|
20230825,161200,179986069,1684,1684,1684,1684,0
|
|
20230825,161100,179986069,1684,1684,1684,1684,0
|
|
20230825,161000,179986069,1684,1684,1684,1684,0
|
|
20230825,160900,179986069,1684,1684,1684,1684,0
|
|
20230825,160800,179986069,1684,1684,1684,1684,0
|
|
20230825,160700,179986069,1684,1684,1684,1684,0
|
|
20230825,160600,179986069,1684,1684,1684,1684,0
|
|
20230825,160500,179986069,1684,1684,1684,1684,0
|
|
20230825,160400,179986069,1684,1684,1684,1684,0
|
|
20230825,160300,179986069,1684,1684,1684,1684,0
|
|
20230825,160200,179986069,1684,1684,1684,1684,0
|
|
20230825,160100,179986069,1684,1684,1684,1684,0
|
|
20230825,160000,179986069,1684,1684,1684,1684,0
|
|
20230825,155900,179986069,1684,1684,1684,1684,0
|
|
20230825,155800,179986069,1684,1684,1684,1684,0
|
|
20230825,155700,179986069,1684,1684,1684,1684,0
|
|
20230825,155600,179986069,1684,1684,1684,1684,0
|
|
20230825,155500,179986069,1684,1684,1684,1684,0
|
|
20230825,155400,179986069,1684,1684,1684,1684,1743
|
|
20230825,155300,179986069,1684,1684,1684,1684,0
|
|
20230825,155200,179986069,1684,1684,1684,1684,0
|
|
20230825,155100,179986069,1684,1684,1684,1684,0
|
|
20230825,155000,179986069,1684,1684,1684,1684,0
|
|
20230825,154900,179986069,1684,1684,1684,1684,0
|
|
20230825,154800,179986069,1684,1684,1684,1684,0
|
|
20230825,154700,179986069,1684,1684,1684,1684,0
|
|
20230825,154600,179986069,1684,1684,1684,1684,0
|
|
20230825,154500,179986069,1684,1684,1684,1684,0
|
|
20230825,154400,179986069,1684,1684,1684,1684,0
|
|
20230825,154300,179986069,1684,1684,1684,1684,0
|
|
20230825,154200,179986069,1684,1684,1684,1684,0
|
|
20230825,154100,179986069,1684,1684,1684,1684,0
|
|
20230825,154000,179986069,1684,1684,1684,1684,0
|
|
20230825,153900,179986069,1684,1684,1684,1684,0
|
|
20230825,153800,179986069,1684,1684,1684,1684,0
|
|
20230825,153700,179986069,1684,1684,1684,1684,0
|
|
20230825,153600,179986069,1684,1684,1684,1684,0
|
|
20230825,153500,179986069,1684,1684,1684,1684,0
|
|
20230825,153400,179986069,1684,1684,1684,1684,0
|
|
20230825,153300,179986069,1684,1684,1684,1684,0
|
|
20230825,153200,179986069,1684,1684,1684,1684,0
|
|
20230825,153100,179986069,1684,1684,1684,1684,0
|
|
20230825,153000,179986069,1684,1684,1684,1684,1743
|
|
20230825,152900,177050857,1690,1690,1690,1690,0
|
|
20230825,152800,177050857,1690,1690,1690,1690,0
|
|
20230825,152700,177050857,1690,1690,1690,1690,0
|
|
20230825,152600,177050857,1690,1690,1690,1690,0
|
|
20230825,152500,177050857,1690,1690,1690,1690,0
|
|
20230825,152400,177050857,1690,1690,1690,1690,0
|
|
20230825,152300,177050857,1690,1690,1690,1690,0
|
|
20230825,152200,177050857,1690,1690,1690,1690,0
|
|
20230825,152100,177050857,1690,1690,1690,1690,0
|
|
20230825,152000,177050857,1690,1690,1690,1690,0
|
|
20230825,151900,177050857,1690,1689,1690,1689,182
|
|
20230825,151800,176743377,1683,1683,1683,1683,0
|
|
20230825,151700,176743377,1683,1683,1683,1683,0
|
|
20230825,151600,176743377,1683,1683,1683,1683,1547
|
|
20230825,151500,174139776,1683,1683,1683,1683,400
|
|
20230825,151400,173466576,1690,1690,1690,1690,0
|
|
20230825,151300,173466576,1690,1690,1690,1690,1
|
|
20230825,151200,173464886,1683,1683,1683,1683,0
|
|
20230825,151100,173464886,1683,1683,1683,1683,0
|
|
20230825,151000,173464886,1683,1690,1690,1683,152
|
|
20230825,150900,173208631,1690,1690,1690,1690,0
|
|
20230825,150800,173208631,1690,1690,1690,1690,0
|
|
20230825,150700,173208631,1690,1690,1690,1690,100
|
|
20230825,150600,173039631,1689,1689,1689,1689,451
|
|
20230825,150500,172277892,1690,1690,1690,1690,1
|
|
20230825,150400,172276202,1690,1690,1690,1690,4
|
|
20230825,150300,172269442,1684,1684,1684,1684,0
|
|
20230825,150200,172269442,1684,1684,1684,1684,0
|
|
20230825,150100,172269442,1684,1684,1684,1684,30
|
|
20230825,150000,172218922,1690,1690,1690,1690,0
|
|
20230825,145900,172218922,1690,1690,1690,1690,0
|
|
20230825,145800,172218922,1690,1690,1690,1690,0
|
|
20230825,145700,172218922,1690,1690,1690,1690,1
|
|
20230825,145600,172217232,1683,1683,1683,1683,0
|
|
20230825,145500,172217232,1683,1685,1685,1683,873
|
|
20230825,145400,170747223,1690,1690,1690,1690,0
|
|
20230825,145300,170747223,1690,1690,1690,1690,0
|
|
20230825,145200,170747223,1690,1690,1690,1690,0
|
|
20230825,145100,170747223,1690,1690,1690,1690,0
|
|
20230825,145000,170747223,1690,1690,1690,1690,0
|
|
20230825,144900,170747223,1690,1685,1690,1685,595
|
|
20230825,144800,169744256,1681,1681,1681,1681,0
|
|
20230825,144700,169744256,1681,1681,1681,1681,0
|
|
20230825,144600,169744256,1681,1681,1681,1681,0
|
|
20230825,144500,169744256,1681,1681,1681,1681,0
|
|
20230825,144400,169744256,1681,1681,1681,1681,0
|
|
20230825,144300,169744256,1681,1681,1681,1681,593
|
|
20230825,144200,168747423,1682,1682,1682,1682,704
|
|
20230825,144100,167563295,1682,1682,1682,1682,4320
|
|
20230825,144000,160297055,1681,1681,1681,1681,164
|
|
20230825,143900,160021371,1682,1682,1682,1682,2519
|
|
20230825,143800,155784413,1682,1682,1682,1682,159
|
|
20230825,143700,155516975,1682,1682,1682,1682,0
|
|
20230825,143600,155516975,1682,1682,1682,1682,121
|
|
20230825,143500,155313453,1690,1682,1690,1682,378
|
|
20230825,143400,154676241,1690,1690,1690,1690,1
|
|
20230825,143300,154674551,1681,1681,1681,1681,207
|
|
20230825,143200,154326584,1690,1690,1690,1690,1
|
|
20230825,143100,154324894,1681,1683,1683,1681,6305
|
|
20230825,143000,143719769,1684,1684,1684,1684,0
|
|
20230825,142900,143719769,1684,1684,1684,1684,0
|
|
20230825,142800,143719769,1684,1684,1684,1684,178
|
|
20230825,142700,143420017,1683,1683,1683,1683,0
|
|
20230825,142600,143420017,1683,1683,1683,1683,0
|
|
20230825,142500,143420017,1683,1683,1683,1683,0
|
|
20230825,142400,143420017,1683,1683,1683,1683,0
|
|
20230825,142300,143420017,1683,1683,1683,1683,0
|
|
20230825,142200,143420017,1683,1683,1683,1683,19
|
|
20230825,142100,143388040,1683,1683,1683,1683,0
|
|
20230825,142000,143388040,1683,1683,1683,1683,0
|
|
20230825,141900,143388040,1683,1683,1683,1683,0
|
|
20230825,141800,143388040,1683,1683,1683,1683,0
|
|
20230825,141700,143388040,1683,1684,1684,1683,1529
|
|
20230825,141600,140813798,1685,1685,1685,1685,0
|
|
20230825,141500,140813798,1685,1685,1685,1685,0
|
|
20230825,141400,140813798,1685,1686,1686,1685,141
|
|
20230825,141300,140576187,1690,1690,1690,1690,3
|
|
20230825,141200,140571117,1692,1692,1692,1692,0
|
|
20230825,141100,140571117,1692,1692,1692,1692,0
|
|
20230825,141000,140571117,1692,1692,1692,1692,0
|
|
20230825,140900,140571117,1692,1686,1692,1686,1100
|
|
20230825,140800,138710517,1692,1692,1692,1692,0
|
|
20230825,140700,138710517,1692,1692,1692,1692,12
|
|
20230825,140600,138690213,1692,1692,1692,1692,5
|
|
20230825,140500,138681753,1685,1685,1685,1685,300
|
|
20230825,140400,138176253,1684,1684,1684,1684,0
|
|
20230825,140300,138176253,1684,1684,1684,1684,0
|
|
20230825,140200,138176253,1684,1684,1684,1684,0
|
|
20230825,140100,138176253,1684,1684,1684,1684,0
|
|
20230825,140000,138176253,1684,1684,1684,1684,0
|
|
20230825,135900,138176253,1684,1684,1684,1684,400
|
|
20230825,135800,137502653,1692,1692,1692,1692,0
|
|
20230825,135700,137502653,1692,1692,1692,1692,0
|
|
20230825,135600,137502653,1692,1692,1692,1692,1
|
|
20230825,135500,137500961,1694,1694,1694,1694,0
|
|
20230825,135400,137500961,1694,1694,1694,1694,0
|
|
20230825,135300,137500961,1694,1694,1694,1694,0
|
|
20230825,135200,137500961,1694,1694,1694,1694,4
|
|
20230825,135100,137494185,1683,1683,1683,1683,100
|
|
20230825,135000,137325885,1683,1683,1683,1683,0
|
|
20230825,134900,137325885,1683,1683,1683,1683,0
|
|
20230825,134800,137325885,1683,1683,1683,1683,0
|
|
20230825,134700,137325885,1683,1684,1684,1683,500
|
|
20230825,134600,136484226,1699,1699,1699,1699,0
|
|
20230825,134500,136484226,1699,1699,1699,1699,0
|
|
20230825,134400,136484226,1699,1699,1699,1699,0
|
|
20230825,134300,136484226,1699,1699,1699,1699,4
|
|
20230825,134200,136477430,1700,1700,1700,1700,0
|
|
20230825,134100,136477430,1700,1700,1700,1700,0
|
|
20230825,134000,136477430,1700,1700,1700,1700,0
|
|
20230825,133900,136477430,1700,1700,1700,1700,126
|
|
20230825,133800,136263230,1702,1688,1702,1688,410
|
|
20230825,133700,135568232,1688,1688,1688,1688,0
|
|
20230825,133600,135568232,1688,1688,1688,1688,0
|
|
20230825,133500,135568232,1688,1688,1688,1688,4
|
|
20230825,133400,135561480,1683,1683,1683,1683,0
|
|
20230825,133300,135561480,1683,1683,1683,1683,0
|
|
20230825,133200,135561480,1683,1683,1683,1683,0
|
|
20230825,133100,135561480,1683,1683,1683,1683,0
|
|
20230825,133000,135561480,1683,1683,1683,1683,0
|
|
20230825,132900,135561480,1683,1684,1685,1683,461
|
|
20230825,132800,134785270,1683,1684,1684,1683,69
|
|
20230825,132700,134669084,1684,1684,1684,1684,9
|
|
20230825,132600,134653928,1684,1684,1684,1684,0
|
|
20230825,132500,134653928,1684,1684,1684,1684,40
|
|
20230825,132400,134586568,1683,1683,1683,1683,0
|
|
20230825,132300,134586568,1683,1683,1683,1683,1
|
|
20230825,132200,134584885,1683,1683,1683,1683,0
|
|
20230825,132100,134584885,1683,1683,1683,1683,0
|
|
20230825,132000,134584885,1683,1683,1683,1683,5
|
|
20230825,131900,134576470,1683,1683,1683,1683,0
|
|
20230825,131800,134576470,1683,1683,1683,1683,0
|
|
20230825,131700,134576470,1683,1683,1683,1683,51
|
|
20230825,131600,134490637,1682,1682,1682,1682,0
|
|
20230825,131500,134490637,1682,1682,1682,1682,0
|
|
20230825,131400,134490637,1682,1682,1682,1682,0
|
|
20230825,131300,134490637,1682,1682,1682,1682,0
|
|
20230825,131200,134490637,1682,1682,1682,1682,0
|
|
20230825,131100,134490637,1682,1682,1682,1682,0
|
|
20230825,131000,134490637,1682,1682,1682,1682,0
|
|
20230825,130900,134490637,1682,1682,1682,1682,0
|
|
20230825,130800,134490637,1682,1682,1682,1682,0
|
|
20230825,130700,134490637,1682,1682,1682,1682,0
|
|
20230825,130600,134490637,1682,1682,1682,1682,20
|
|
20230825,130500,134456997,1681,1681,1681,1681,0
|
|
20230825,130400,134456997,1681,1681,1681,1681,0
|
|
20230825,130300,134456997,1681,1681,1681,1681,0
|
|
20230825,130200,134456997,1681,1681,1681,1681,0
|
|
20230825,130100,134456997,1681,1681,1681,1681,0
|
|
20230825,130000,134456997,1681,1681,1681,1681,0
|
|
20230825,125900,134456997,1681,1681,1681,1681,0
|
|
20230825,125800,134456997,1681,1681,1681,1681,0
|
|
20230825,125700,134456997,1681,1681,1681,1681,0
|
|
20230825,125600,134456997,1681,1681,1681,1681,0
|
|
20230825,125500,134456997,1681,1681,1681,1681,0
|
|
20230825,125400,134456997,1681,1681,1681,1681,0
|
|
20230825,125300,134456997,1681,1681,1681,1681,0
|
|
20230825,125200,134456997,1681,1682,1682,1681,44
|
|
20230825,125100,134383022,1683,1688,1688,1681,65
|
|
20230825,125000,134273650,1688,1684,1688,1684,14
|
|
20230825,124900,134250058,1687,1687,1687,1687,0
|
|
20230825,124800,134250058,1687,1687,1687,1687,0
|
|
20230825,124700,134250058,1687,1687,1687,1687,0
|
|
20230825,124600,134250058,1687,1687,1687,1687,0
|
|
20230825,124500,134250058,1687,1687,1687,1687,0
|
|
20230825,124400,134250058,1687,1687,1687,1687,0
|
|
20230825,124300,134250058,1687,1687,1687,1687,3
|
|
20230825,124200,134244997,1687,1687,1687,1687,873
|
|
20230825,124100,132772246,1687,1687,1687,1687,0
|
|
20230825,124000,132772246,1687,1687,1687,1687,0
|
|
20230825,123900,132772246,1687,1687,1687,1687,45
|
|
20230825,123800,132696331,1687,1687,1687,1687,0
|
|
20230825,123700,132696331,1687,1678,1687,1678,4
|
|
20230825,123600,132689610,1678,1678,1678,1678,400
|
|
20230825,123500,132018410,1679,1679,1679,1679,0
|
|
20230825,123400,132018410,1679,1679,1679,1679,0
|
|
20230825,123300,132018410,1679,1679,1679,1679,0
|
|
20230825,123200,132018410,1679,1679,1679,1679,0
|
|
20230825,123100,132018410,1679,1679,1679,1679,333
|
|
20230825,123000,131459303,1679,1684,1684,1679,184
|
|
20230825,122900,131150362,1679,1679,1679,1679,0
|
|
20230825,122800,131150362,1679,1679,1679,1679,0
|
|
20230825,122700,131150362,1679,1679,1679,1679,0
|
|
20230825,122600,131150362,1679,1679,1679,1679,0
|
|
20230825,122500,131150362,1679,1679,1679,1679,0
|
|
20230825,122400,131150362,1679,1679,1679,1679,0
|
|
20230825,122300,131150362,1679,1679,1679,1679,0
|
|
20230825,122200,131150362,1679,1679,1679,1679,0
|
|
20230825,122100,131150362,1679,1679,1679,1679,0
|
|
20230825,122000,131150362,1679,1679,1679,1679,0
|
|
20230825,121900,131150362,1679,1679,1679,1679,0
|
|
20230825,121800,131150362,1679,1679,1679,1679,0
|
|
20230825,121700,131150362,1679,1679,1679,1679,0
|
|
20230825,121600,131150362,1679,1679,1679,1679,0
|
|
20230825,121500,131150362,1679,1679,1679,1679,0
|
|
20230825,121400,131150362,1679,1679,1679,1679,2
|
|
20230825,121300,131147004,1680,1680,1680,1680,79
|
|
20230825,121200,131014284,1680,1680,1680,1680,0
|
|
20230825,121100,131014284,1680,1680,1680,1680,0
|
|
20230825,121000,131014284,1680,1680,1680,1680,2500
|
|
20230825,120900,126814284,1681,1683,1683,1681,2384
|
|
20230825,120800,122805270,1685,1685,1685,1685,0
|
|
20230825,120700,122805270,1685,1685,1685,1685,0
|
|
20230825,120600,122805270,1685,1685,1685,1685,74
|
|
20230825,120500,122680580,1693,1693,1693,1693,58
|
|
20230825,120400,122582386,1693,1693,1693,1693,0
|
|
20230825,120300,122582386,1693,1693,1693,1693,0
|
|
20230825,120200,122582386,1693,1693,1693,1693,41
|
|
20230825,120100,122512973,1693,1693,1693,1693,0
|
|
20230825,120000,122512973,1693,1693,1693,1693,0
|
|
20230825,115900,122512973,1693,1693,1693,1693,0
|
|
20230825,115800,122512973,1693,1693,1693,1693,0
|
|
20230825,115700,122512973,1693,1693,1693,1693,0
|
|
20230825,115600,122512973,1693,1693,1693,1693,111
|
|
20230825,115500,122325050,1693,1692,1693,1692,296
|
|
20230825,115400,121823969,1685,1701,1701,1685,3984
|
|
20230825,115300,115085280,1701,1701,1701,1701,5
|
|
20230825,115200,115076775,1704,1691,1704,1691,1242
|
|
20230825,115100,112966270,1691,1691,1691,1691,0
|
|
20230825,115000,112966270,1691,1691,1691,1691,0
|
|
20230825,114900,112966270,1691,1691,1691,1691,0
|
|
20230825,114800,112966270,1691,1691,1691,1691,0
|
|
20230825,114700,112966270,1691,1691,1691,1691,0
|
|
20230825,114600,112966270,1691,1691,1691,1691,0
|
|
20230825,114500,112966270,1691,1691,1691,1691,0
|
|
20230825,114400,112966270,1691,1691,1691,1691,0
|
|
20230825,114300,112966270,1691,1691,1691,1691,2
|
|
20230825,114200,112962888,1691,1691,1691,1691,0
|
|
20230825,114100,112962888,1691,1691,1691,1691,0
|
|
20230825,114000,112962888,1691,1691,1691,1691,10
|
|
20230825,113900,112945978,1692,1692,1692,1692,0
|
|
20230825,113800,112945978,1692,1692,1692,1692,200
|
|
20230825,113700,112607578,1692,1681,1692,1681,101
|
|
20230825,113600,112436697,1681,1682,1682,1681,400
|
|
20230825,113500,111764222,1695,1695,1695,1695,0
|
|
20230825,113400,111764222,1695,1695,1695,1695,0
|
|
20230825,113300,111764222,1695,1695,1695,1695,0
|
|
20230825,113200,111764222,1695,1695,1695,1695,0
|
|
20230825,113100,111764222,1695,1695,1695,1695,0
|
|
20230825,113000,111764222,1695,1695,1695,1695,0
|
|
20230825,112900,111764222,1695,1695,1695,1695,0
|
|
20230825,112800,111764222,1695,1695,1695,1695,0
|
|
20230825,112700,111764222,1695,1695,1695,1695,0
|
|
20230825,112600,111764222,1695,1691,1695,1689,107
|
|
20230825,112500,111583336,1695,1700,1701,1695,1371
|
|
20230825,112400,109259469,1702,1702,1702,1702,0
|
|
20230825,112300,109259469,1702,1695,1702,1695,947
|
|
20230825,112200,107652480,1696,1696,1696,1696,5
|
|
20230825,112100,107644000,1696,1696,1696,1696,4
|
|
20230825,112000,107637216,1696,1697,1697,1690,1204
|
|
20230825,111900,105602430,1687,1687,1687,1687,103
|
|
20230825,111800,105428669,1698,1697,1699,1697,6
|
|
20230825,111700,105418481,1696,1687,1696,1687,1002
|
|
20230825,111600,103728089,1699,1695,1699,1695,2010
|
|
20230825,111500,100315977,1696,1696,1696,1696,0
|
|
20230825,111400,100315977,1696,1690,1696,1690,13
|
|
20230825,111300,100293981,1690,1687,1690,1687,44
|
|
20230825,111200,100219747,1687,1686,1687,1686,19
|
|
20230825,111100,100187709,1687,1683,1687,1683,1149
|
|
20230825,111000,98251164,1685,1682,1685,1682,208
|
|
20230825,110900,97901113,1683,1683,1683,1683,2
|
|
20230825,110800,97897747,1674,1674,1674,1674,0
|
|
20230825,110700,97897747,1674,1674,1674,1674,0
|
|
20230825,110600,97897747,1674,1674,1674,1674,0
|
|
20230825,110500,97897747,1674,1674,1674,1674,0
|
|
20230825,110400,97897747,1674,1674,1674,1674,0
|
|
20230825,110300,97897747,1674,1674,1674,1674,0
|
|
20230825,110200,97897747,1674,1674,1674,1674,0
|
|
20230825,110100,97897747,1674,1674,1674,1674,0
|
|
20230825,110000,97897747,1674,1678,1678,1674,1363
|
|
20230825,105900,95614111,1685,1685,1685,1685,0
|
|
20230825,105800,95614111,1685,1685,1685,1685,0
|
|
20230825,105700,95614111,1685,1685,1685,1685,2
|
|
20230825,105600,95610741,1678,1680,1680,1678,2714
|
|
20230825,105500,91055933,1686,1686,1686,1686,0
|
|
20230825,105400,91055933,1686,1686,1686,1686,0
|
|
20230825,105300,91055933,1686,1686,1686,1686,0
|
|
20230825,105200,91055933,1686,1686,1686,1686,0
|
|
20230825,105100,91055933,1686,1686,1686,1686,0
|
|
20230825,105000,91055933,1686,1686,1686,1686,0
|
|
20230825,104900,91055933,1686,1686,1686,1686,0
|
|
20230825,104800,91055933,1686,1686,1686,1686,296
|
|
20230825,104700,90556877,1686,1686,1686,1686,0
|
|
20230825,104600,90556877,1686,1686,1686,1686,0
|
|
20230825,104500,90556877,1686,1679,1686,1679,401
|
|
20230825,104400,89883591,1687,1687,1687,1687,0
|
|
20230825,104300,89883591,1687,1687,1687,1687,0
|
|
20230825,104200,89883591,1687,1687,1687,1687,0
|
|
20230825,104100,89883591,1687,1687,1687,1687,1
|
|
20230825,104000,89881904,1690,1690,1690,1690,0
|
|
20230825,103900,89881904,1690,1690,1690,1690,0
|
|
20230825,103800,89881904,1690,1690,1690,1690,0
|
|
20230825,103700,89881904,1690,1690,1690,1690,0
|
|
20230825,103600,89881904,1690,1690,1690,1690,0
|
|
20230825,103500,89881904,1690,1690,1690,1690,1
|
|
20230825,103400,89880214,1680,1680,1680,1680,84
|
|
20230825,103300,89739094,1680,1679,1680,1678,510
|
|
20230825,103200,88883244,1680,1680,1680,1680,0
|
|
20230825,103100,88883244,1680,1680,1680,1680,10
|
|
20230825,103000,88866444,1678,1687,1687,1678,89
|
|
20230825,102900,88716778,1687,1687,1687,1687,0
|
|
20230825,102800,88716778,1687,1687,1687,1687,1
|
|
20230825,102700,88715091,1678,1678,1678,1678,640
|
|
20230825,102600,87641171,1687,1687,1687,1687,0
|
|
20230825,102500,87641171,1687,1687,1687,1687,0
|
|
20230825,102400,87641171,1687,1687,1687,1687,0
|
|
20230825,102300,87641171,1687,1687,1687,1687,0
|
|
20230825,102200,87641171,1687,1687,1687,1687,1
|
|
20230825,102100,87639484,1687,1688,1688,1687,3
|
|
20230825,102000,87634421,1688,1686,1688,1686,5
|
|
20230825,101900,87625989,1686,1680,1686,1676,252
|
|
20230825,101800,87203235,1688,1687,1688,1687,296
|
|
20230825,101700,86703739,1688,1688,1688,1688,0
|
|
20230825,101600,86703739,1688,1688,1688,1688,0
|
|
20230825,101500,86703739,1688,1688,1688,1688,100
|
|
20230825,101400,86534939,1688,1688,1688,1688,11
|
|
20230825,101300,86516371,1678,1678,1678,1678,0
|
|
20230825,101200,86516371,1678,1678,1678,1678,0
|
|
20230825,101100,86516371,1678,1679,1679,1678,2000
|
|
20230825,101000,83159290,1693,1693,1693,1693,0
|
|
20230825,100900,83159290,1693,1693,1693,1693,0
|
|
20230825,100800,83159290,1693,1693,1693,1693,0
|
|
20230825,100700,83159290,1693,1693,1693,1693,0
|
|
20230825,100600,83159290,1693,1692,1693,1692,12
|
|
20230825,100500,83138985,1694,1693,1694,1690,42
|
|
20230825,100400,83067937,1694,1682,1694,1682,260
|
|
20230825,100300,82629825,1675,1677,1677,1675,100
|
|
20230825,100200,82462323,1675,1676,1676,1675,150
|
|
20230825,100100,82211072,1675,1675,1675,1675,0
|
|
20230825,100000,82211072,1675,1676,1676,1675,104
|
|
20230825,095900,82036813,1682,1682,1682,1682,0
|
|
20230825,095800,82036813,1682,1682,1682,1682,0
|
|
20230825,095700,82036813,1682,1682,1682,1682,131
|
|
20230825,095600,81816471,1674,1675,1675,1674,1500
|
|
20230825,095500,79305241,1675,1680,1680,1675,1862
|
|
20230825,095400,76181472,1680,1680,1680,1680,249
|
|
20230825,095300,75763152,1680,1680,1680,1680,27
|
|
20230825,095200,75717792,1680,1680,1680,1680,0
|
|
20230825,095100,75717792,1680,1680,1680,1680,0
|
|
20230825,095000,75717792,1680,1680,1680,1680,1500
|
|
20230825,094900,73197792,1685,1685,1685,1685,0
|
|
20230825,094800,73197792,1685,1685,1685,1685,0
|
|
20230825,094700,73197792,1685,1680,1685,1680,469
|
|
20230825,094600,72409272,1680,1689,1689,1680,2683
|
|
20230825,094500,67898988,1690,1698,1700,1690,1006
|
|
20230825,094400,66191300,1699,1699,1699,1699,0
|
|
20230825,094300,66191300,1699,1699,1699,1699,50
|
|
20230825,094200,66106350,1699,1697,1699,1697,4
|
|
20230825,094100,66099560,1698,1698,1698,1698,0
|
|
20230825,094000,66099560,1698,1697,1699,1694,65
|
|
20230825,093900,65989288,1697,1697,1697,1695,28
|
|
20230825,093800,65941778,1698,1699,1699,1698,7
|
|
20230825,093700,65929887,1702,1702,1702,1702,0
|
|
20230825,093600,65929887,1702,1702,1702,1702,1
|
|
20230825,093500,65928185,1703,1702,1703,1702,1252
|
|
20230825,093400,63797279,1702,1698,1702,1698,914
|
|
20230825,093300,62243619,1700,1698,1700,1698,1552
|
|
20230825,093200,59608219,1698,1698,1698,1698,294
|
|
20230825,093100,59109007,1700,1700,1700,1700,1
|
|
20230825,093000,59107307,1681,1700,1703,1681,2530
|
|
20230825,092900,54803467,1687,1687,1687,1687,1099
|
|
20230825,092800,52949454,1687,1687,1687,1687,0
|
|
20230825,092700,52949454,1687,1687,1687,1687,0
|
|
20230825,092600,52949454,1687,1687,1687,1687,0
|
|
20230825,092500,52949454,1687,1680,1687,1680,1610
|
|
20230825,092400,50244634,1680,1680,1680,1680,12
|
|
20230825,092300,50224474,1680,1680,1680,1679,6427
|
|
20230825,092200,39428282,1680,1680,1680,1680,200
|
|
20230825,092100,39092282,1687,1687,1687,1687,0
|
|
20230825,092000,39092282,1687,1687,1687,1687,0
|
|
20230825,091900,39092282,1687,1687,1687,1687,0
|
|
20230825,091800,39092282,1687,1687,1687,1687,80
|
|
20230825,091700,38957322,1687,1687,1687,1687,1
|
|
20230825,091600,38955635,1680,1680,1680,1680,1
|
|
20230825,091500,38953955,1687,1687,1687,1687,0
|
|
20230825,091400,38953955,1687,1683,1687,1683,100
|
|
20230825,091300,38785643,1683,1678,1683,1678,5247
|
|
20230825,091200,29975238,1679,1679,1679,1679,250
|
|
20230825,091100,29555488,1679,1679,1679,1679,0
|
|
20230825,091000,29555488,1679,1679,1679,1679,0
|
|
20230825,090900,29555488,1679,1679,1679,1679,2
|
|
20230825,090800,29552130,1683,1674,1683,1670,1237
|
|
20230825,090700,27484404,1673,1673,1673,1673,20
|
|
20230825,090600,27450944,1683,1673,1683,1673,3002
|
|
20230825,090500,22428568,1673,1673,1673,1673,203
|
|
20230825,090400,22088949,1671,1672,1672,1671,1000
|
|
20230825,090300,20417449,1670,1671,1673,1670,3969
|
|
20230825,090200,13786174,1673,1680,1680,1673,3496
|
|
20230825,090100,7929972,1680,1681,1681,1680,1361
|
|
20230825,090000,5643392,1680,1694,1694,1680,3334
|