598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,185500,224437298,1707,1707,1707,1707,2630
|
|
20230828,185400,224437298,1707,1707,1707,1707,0
|
|
20230828,185300,224437298,1707,1707,1707,1707,0
|
|
20230828,185200,224437298,1707,1707,1707,1707,0
|
|
20230828,185100,224437298,1707,1707,1707,1707,0
|
|
20230828,185000,224437298,1707,1707,1707,1707,0
|
|
20230828,184900,224437298,1707,1707,1707,1707,0
|
|
20230828,184800,224437298,1707,1707,1707,1707,0
|
|
20230828,184700,224437298,1707,1707,1707,1707,0
|
|
20230828,184600,224437298,1707,1707,1707,1707,0
|
|
20230828,184500,224437298,1707,1707,1707,1707,0
|
|
20230828,184400,224437298,1707,1707,1707,1707,0
|
|
20230828,184300,224437298,1707,1707,1707,1707,0
|
|
20230828,184200,224437298,1707,1707,1707,1707,0
|
|
20230828,184100,224437298,1707,1707,1707,1707,0
|
|
20230828,184000,224437298,1707,1707,1707,1707,0
|
|
20230828,183900,224437298,1707,1707,1707,1707,0
|
|
20230828,183800,224437298,1707,1707,1707,1707,0
|
|
20230828,183700,224437298,1707,1707,1707,1707,0
|
|
20230828,183600,224437298,1707,1707,1707,1707,0
|
|
20230828,183500,224437298,1707,1707,1707,1707,0
|
|
20230828,183400,224437298,1707,1707,1707,1707,0
|
|
20230828,183300,224437298,1707,1707,1707,1707,0
|
|
20230828,183200,224437298,1707,1707,1707,1707,0
|
|
20230828,183100,224437298,1707,1707,1707,1707,0
|
|
20230828,183000,224437298,1707,1707,1707,1707,0
|
|
20230828,182900,224437298,1707,1707,1707,1707,0
|
|
20230828,182800,224437298,1707,1707,1707,1707,0
|
|
20230828,182700,224437298,1707,1707,1707,1707,0
|
|
20230828,182600,224437298,1707,1707,1707,1707,0
|
|
20230828,182500,224437298,1707,1707,1707,1707,2630
|
|
20230828,182400,224437298,1707,1707,1707,1707,0
|
|
20230828,182300,224437298,1707,1707,1707,1707,0
|
|
20230828,182200,224437298,1707,1707,1707,1707,0
|
|
20230828,182100,224437298,1707,1707,1707,1707,0
|
|
20230828,182000,224437298,1707,1707,1707,1707,0
|
|
20230828,181900,224437298,1707,1707,1707,1707,0
|
|
20230828,181800,224437298,1707,1707,1707,1707,0
|
|
20230828,181700,224437298,1707,1707,1707,1707,0
|
|
20230828,181600,224437298,1707,1707,1707,1707,0
|
|
20230828,181500,224437298,1707,1707,1707,1707,0
|
|
20230828,181400,224437298,1707,1707,1707,1707,0
|
|
20230828,181300,224437298,1707,1707,1707,1707,0
|
|
20230828,181200,224437298,1707,1707,1707,1707,0
|
|
20230828,181100,224437298,1707,1707,1707,1707,0
|
|
20230828,181000,224437298,1707,1707,1707,1707,0
|
|
20230828,180900,224437298,1707,1707,1707,1707,0
|
|
20230828,180800,224437298,1707,1707,1707,1707,0
|
|
20230828,180700,224437298,1707,1707,1707,1707,0
|
|
20230828,180600,224437298,1707,1707,1707,1707,0
|
|
20230828,180500,224437298,1707,1707,1707,1707,0
|
|
20230828,180400,224437298,1707,1707,1707,1707,0
|
|
20230828,180300,224437298,1707,1707,1707,1707,0
|
|
20230828,180200,224437298,1707,1707,1707,1707,0
|
|
20230828,180100,224437298,1707,1707,1707,1707,0
|
|
20230828,180000,224437298,1707,1707,1707,1707,0
|
|
20230828,175900,224437298,1707,1707,1707,1707,0
|
|
20230828,175800,224437298,1707,1707,1707,1707,0
|
|
20230828,175700,224437298,1707,1707,1707,1707,0
|
|
20230828,175600,224437298,1707,1707,1707,1707,0
|
|
20230828,175500,224437298,1707,1707,1707,1707,2630
|
|
20230828,175400,224437298,1707,1707,1707,1707,0
|
|
20230828,175300,224437298,1707,1707,1707,1707,0
|
|
20230828,175200,224437298,1707,1707,1707,1707,0
|
|
20230828,175100,224437298,1707,1707,1707,1707,0
|
|
20230828,175000,224437298,1707,1707,1707,1707,0
|
|
20230828,174900,224437298,1707,1707,1707,1707,0
|
|
20230828,174800,224437298,1707,1707,1707,1707,0
|
|
20230828,174700,224437298,1707,1707,1707,1707,0
|
|
20230828,174600,224437298,1707,1707,1707,1707,0
|
|
20230828,174500,224437298,1707,1707,1707,1707,0
|
|
20230828,174400,224437298,1707,1707,1707,1707,0
|
|
20230828,174300,224437298,1707,1707,1707,1707,0
|
|
20230828,174200,224437298,1707,1707,1707,1707,0
|
|
20230828,174100,224437298,1707,1707,1707,1707,0
|
|
20230828,174000,224437298,1707,1707,1707,1707,0
|
|
20230828,173900,224437298,1707,1707,1707,1707,0
|
|
20230828,173800,224437298,1707,1707,1707,1707,0
|
|
20230828,173700,224437298,1707,1707,1707,1707,0
|
|
20230828,173600,224437298,1707,1707,1707,1707,0
|
|
20230828,173500,224437298,1707,1707,1707,1707,0
|
|
20230828,173400,224437298,1707,1707,1707,1707,0
|
|
20230828,173300,224437298,1707,1707,1707,1707,0
|
|
20230828,173200,224437298,1707,1707,1707,1707,0
|
|
20230828,173100,224437298,1707,1707,1707,1707,0
|
|
20230828,173000,224437298,1707,1707,1707,1707,0
|
|
20230828,172900,224437298,1707,1707,1707,1707,0
|
|
20230828,172800,224437298,1707,1707,1707,1707,0
|
|
20230828,172700,224437298,1707,1707,1707,1707,0
|
|
20230828,172600,224437298,1707,1707,1707,1707,0
|
|
20230828,172500,224437298,1707,1707,1707,1707,2630
|
|
20230828,172400,224437298,1707,1707,1707,1707,0
|
|
20230828,172300,224437298,1707,1707,1707,1707,0
|
|
20230828,172200,224437298,1707,1707,1707,1707,0
|
|
20230828,172100,224437298,1707,1707,1707,1707,0
|
|
20230828,172000,224437298,1707,1707,1707,1707,0
|
|
20230828,171900,224437298,1707,1707,1707,1707,0
|
|
20230828,171800,224437298,1707,1707,1707,1707,0
|
|
20230828,171700,224437298,1707,1707,1707,1707,0
|
|
20230828,171600,224437298,1707,1707,1707,1707,0
|
|
20230828,171500,224437298,1707,1707,1707,1707,0
|
|
20230828,171400,224437298,1707,1707,1707,1707,0
|
|
20230828,171300,224437298,1707,1707,1707,1707,0
|
|
20230828,171200,224437298,1707,1707,1707,1707,0
|
|
20230828,171100,224437298,1707,1707,1707,1707,0
|
|
20230828,171000,224437298,1707,1707,1707,1707,0
|
|
20230828,170900,224437298,1707,1707,1707,1707,0
|
|
20230828,170800,224437298,1707,1707,1707,1707,0
|
|
20230828,170700,224437298,1707,1707,1707,1707,0
|
|
20230828,170600,224437298,1707,1707,1707,1707,0
|
|
20230828,170500,224437298,1707,1707,1707,1707,0
|
|
20230828,170400,224437298,1707,1707,1707,1707,0
|
|
20230828,170300,224437298,1707,1707,1707,1707,0
|
|
20230828,170200,224437298,1707,1707,1707,1707,0
|
|
20230828,170100,224437298,1707,1707,1707,1707,0
|
|
20230828,170000,224437298,1707,1707,1707,1707,0
|
|
20230828,165900,224437298,1707,1707,1707,1707,0
|
|
20230828,165800,224437298,1707,1707,1707,1707,0
|
|
20230828,165700,224437298,1707,1707,1707,1707,0
|
|
20230828,165600,224437298,1707,1707,1707,1707,0
|
|
20230828,165500,224437298,1707,1707,1707,1707,2630
|
|
20230828,165400,224437298,1707,1707,1707,1707,0
|
|
20230828,165300,224437298,1707,1707,1707,1707,0
|
|
20230828,165200,224437298,1707,1707,1707,1707,0
|
|
20230828,165100,224437298,1707,1707,1707,1707,0
|
|
20230828,165000,224437298,1707,1707,1707,1707,0
|
|
20230828,164900,224437298,1707,1707,1707,1707,0
|
|
20230828,164800,224437298,1707,1707,1707,1707,0
|
|
20230828,164700,224437298,1707,1707,1707,1707,0
|
|
20230828,164600,224437298,1707,1707,1707,1707,0
|
|
20230828,164500,224437298,1707,1707,1707,1707,0
|
|
20230828,164400,224437298,1707,1707,1707,1707,0
|
|
20230828,164300,224437298,1707,1707,1707,1707,0
|
|
20230828,164200,224437298,1707,1707,1707,1707,0
|
|
20230828,164100,224437298,1707,1707,1707,1707,0
|
|
20230828,164000,224437298,1707,1707,1707,1707,0
|
|
20230828,163900,224437298,1707,1707,1707,1707,0
|
|
20230828,163800,224437298,1707,1707,1707,1707,0
|
|
20230828,163700,224437298,1707,1707,1707,1707,0
|
|
20230828,163600,224437298,1707,1707,1707,1707,0
|
|
20230828,163500,224437298,1707,1707,1707,1707,0
|
|
20230828,163400,224437298,1707,1707,1707,1707,0
|
|
20230828,163300,224437298,1707,1707,1707,1707,0
|
|
20230828,163200,224437298,1707,1707,1707,1707,0
|
|
20230828,163100,224437298,1707,1707,1707,1707,0
|
|
20230828,163000,224437298,1707,1707,1707,1707,0
|
|
20230828,162900,224437298,1707,1707,1707,1707,0
|
|
20230828,162800,224437298,1707,1707,1707,1707,0
|
|
20230828,162700,224437298,1707,1707,1707,1707,0
|
|
20230828,162600,224437298,1707,1707,1707,1707,0
|
|
20230828,162500,224437298,1707,1707,1707,1707,2630
|
|
20230828,162400,224437298,1707,1707,1707,1707,0
|
|
20230828,162300,224437298,1707,1707,1707,1707,0
|
|
20230828,162200,224437298,1707,1707,1707,1707,0
|
|
20230828,162100,224437298,1707,1707,1707,1707,0
|
|
20230828,162000,224437298,1707,1707,1707,1707,0
|
|
20230828,161900,224437298,1707,1707,1707,1707,0
|
|
20230828,161800,224437298,1707,1707,1707,1707,0
|
|
20230828,161700,224437298,1707,1707,1707,1707,0
|
|
20230828,161600,224437298,1707,1707,1707,1707,0
|
|
20230828,161500,224437298,1707,1707,1707,1707,0
|
|
20230828,161400,224437298,1707,1707,1707,1707,0
|
|
20230828,161300,224437298,1707,1707,1707,1707,0
|
|
20230828,161200,224437298,1707,1707,1707,1707,0
|
|
20230828,161100,224437298,1707,1707,1707,1707,0
|
|
20230828,161000,224437298,1707,1707,1707,1707,0
|
|
20230828,160900,224437298,1707,1707,1707,1707,0
|
|
20230828,160800,224437298,1707,1707,1707,1707,0
|
|
20230828,160700,224437298,1707,1707,1707,1707,0
|
|
20230828,160600,224437298,1707,1707,1707,1707,0
|
|
20230828,160500,224437298,1707,1707,1707,1707,0
|
|
20230828,160400,224437298,1707,1707,1707,1707,0
|
|
20230828,160300,224437298,1707,1707,1707,1707,0
|
|
20230828,160200,224437298,1707,1707,1707,1707,0
|
|
20230828,160100,224437298,1707,1707,1707,1707,0
|
|
20230828,160000,224437298,1707,1707,1707,1707,0
|
|
20230828,155900,224437298,1707,1707,1707,1707,0
|
|
20230828,155800,224437298,1707,1707,1707,1707,0
|
|
20230828,155700,224437298,1707,1707,1707,1707,0
|
|
20230828,155600,224437298,1707,1707,1707,1707,0
|
|
20230828,155500,224437298,1707,1707,1707,1707,2630
|
|
20230828,155400,224437298,1707,1707,1707,1707,0
|
|
20230828,155300,224437298,1707,1707,1707,1707,0
|
|
20230828,155200,224437298,1707,1707,1707,1707,0
|
|
20230828,155100,224437298,1707,1707,1707,1707,0
|
|
20230828,155000,224437298,1707,1707,1707,1707,0
|
|
20230828,154900,224437298,1707,1707,1707,1707,0
|
|
20230828,154800,224437298,1707,1707,1707,1707,0
|
|
20230828,154700,224437298,1707,1707,1707,1707,0
|
|
20230828,154600,224437298,1707,1707,1707,1707,0
|
|
20230828,154500,224437298,1707,1707,1707,1707,0
|
|
20230828,154400,224437298,1707,1707,1707,1707,0
|
|
20230828,154300,224437298,1707,1707,1707,1707,0
|
|
20230828,154200,224437298,1707,1707,1707,1707,0
|
|
20230828,154100,224437298,1707,1707,1707,1707,0
|
|
20230828,154000,224437298,1707,1707,1707,1707,0
|
|
20230828,153900,224437298,1707,1707,1707,1707,0
|
|
20230828,153800,224437298,1707,1707,1707,1707,0
|
|
20230828,153700,224437298,1707,1707,1707,1707,0
|
|
20230828,153600,224437298,1707,1707,1707,1707,0
|
|
20230828,153500,224437298,1707,1707,1707,1707,0
|
|
20230828,153400,224437298,1707,1707,1707,1707,0
|
|
20230828,153300,224437298,1707,1707,1707,1707,0
|
|
20230828,153200,224437298,1707,1707,1707,1707,0
|
|
20230828,153100,224437298,1707,1707,1707,1707,0
|
|
20230828,153000,224437298,1707,1707,1707,1707,2630
|
|
20230828,152900,219947888,1702,1702,1702,1702,0
|
|
20230828,152800,219947888,1702,1702,1702,1702,0
|
|
20230828,152700,219947888,1702,1702,1702,1702,0
|
|
20230828,152600,219947888,1702,1702,1702,1702,0
|
|
20230828,152500,219947888,1702,1702,1702,1702,0
|
|
20230828,152400,219947888,1702,1702,1702,1702,0
|
|
20230828,152300,219947888,1702,1702,1702,1702,0
|
|
20230828,152200,219947888,1702,1702,1702,1702,0
|
|
20230828,152100,219947888,1702,1702,1702,1702,0
|
|
20230828,152000,219947888,1702,1702,1702,1702,0
|
|
20230828,151900,219947888,1702,1707,1707,1702,493
|
|
20230828,151800,219108576,1707,1706,1707,1706,29
|
|
20230828,151700,219059083,1707,1707,1707,1707,100
|
|
20230828,151600,218888383,1707,1707,1707,1707,0
|
|
20230828,151500,218888383,1707,1707,1707,1707,0
|
|
20230828,151400,218888383,1707,1707,1707,1707,0
|
|
20230828,151300,218888383,1707,1707,1707,1707,0
|
|
20230828,151200,218888383,1707,1707,1707,1707,102
|
|
20230828,151100,218714269,1707,1707,1707,1707,92
|
|
20230828,151000,218557225,1707,1707,1707,1707,0
|
|
20230828,150900,218557225,1707,1702,1707,1702,502
|
|
20230828,150800,217702816,1707,1707,1707,1707,701
|
|
20230828,150700,216506209,1707,1707,1707,1707,2082
|
|
20230828,150600,212952235,1708,1708,1708,1708,0
|
|
20230828,150500,212952235,1708,1708,1708,1708,0
|
|
20230828,150400,212952235,1708,1708,1708,1708,0
|
|
20230828,150300,212952235,1708,1707,1708,1707,1989
|
|
20230828,150200,209556011,1707,1707,1707,1707,0
|
|
20230828,150100,209556011,1707,1707,1707,1707,0
|
|
20230828,150000,209556011,1707,1707,1707,1707,0
|
|
20230828,145900,209556011,1707,1707,1707,1707,0
|
|
20230828,145800,209556011,1707,1707,1707,1707,0
|
|
20230828,145700,209556011,1707,1707,1707,1707,1
|
|
20230828,145600,209554304,1707,1707,1707,1701,21
|
|
20230828,145500,209518516,1707,1707,1707,1707,2000
|
|
20230828,145400,206104516,1707,1707,1707,1707,1
|
|
20230828,145300,206102809,1701,1702,1702,1701,1056
|
|
20230828,145200,204305664,1707,1705,1707,1702,1359
|
|
20230828,145100,201992002,1707,1707,1707,1707,0
|
|
20230828,145000,201992002,1707,1705,1707,1705,956
|
|
20230828,144900,200362020,1705,1705,1705,1705,1
|
|
20230828,144800,200360315,1705,1705,1705,1705,5
|
|
20230828,144700,200351790,1705,1705,1705,1705,0
|
|
20230828,144600,200351790,1705,1705,1705,1705,0
|
|
20230828,144500,200351790,1705,1705,1705,1705,0
|
|
20230828,144400,200351790,1705,1705,1705,1705,1
|
|
20230828,144300,200350085,1705,1705,1705,1705,0
|
|
20230828,144200,200350085,1705,1705,1705,1705,1
|
|
20230828,144100,200348380,1703,1703,1703,1703,3
|
|
20230828,144000,200343271,1705,1705,1705,1705,0
|
|
20230828,143900,200343271,1705,1705,1705,1705,1
|
|
20230828,143800,200341566,1705,1705,1705,1705,5
|
|
20230828,143700,200333041,1702,1702,1702,1702,0
|
|
20230828,143600,200333041,1702,1703,1705,1702,1275
|
|
20230828,143500,198161036,1705,1703,1705,1703,178
|
|
20230828,143400,197857900,1703,1703,1703,1703,232
|
|
20230828,143300,197462804,1702,1703,1703,1702,110
|
|
20230828,143200,197275569,1705,1702,1705,1702,125
|
|
20230828,143100,197062816,1702,1705,1705,1702,324
|
|
20230828,143000,196511164,1703,1703,1703,1703,196
|
|
20230828,142900,196177376,1705,1705,1705,1705,2
|
|
20230828,142800,196173966,1704,1704,1704,1704,1
|
|
20230828,142700,196172262,1705,1705,1705,1705,1
|
|
20230828,142600,196170557,1704,1704,1704,1704,28
|
|
20230828,142500,196122845,1704,1704,1704,1704,727
|
|
20230828,142400,194884037,1704,1704,1704,1704,0
|
|
20230828,142300,194884037,1704,1704,1704,1704,0
|
|
20230828,142200,194884037,1704,1703,1704,1703,1826
|
|
20230828,142100,191774358,1703,1703,1703,1703,175
|
|
20230828,142000,191476333,1704,1704,1704,1704,0
|
|
20230828,141900,191476333,1704,1704,1704,1704,0
|
|
20230828,141800,191476333,1704,1703,1704,1703,675
|
|
20230828,141700,190326631,1704,1704,1704,1704,706
|
|
20230828,141600,189123607,1705,1705,1705,1705,0
|
|
20230828,141500,189123607,1705,1705,1705,1705,0
|
|
20230828,141400,189123607,1705,1705,1705,1705,1
|
|
20230828,141300,189121902,1705,1705,1705,1705,900
|
|
20230828,141200,187587402,1705,1705,1705,1705,123
|
|
20230828,141100,187377687,1707,1707,1707,1707,1
|
|
20230828,141000,187375980,1708,1708,1708,1708,0
|
|
20230828,140900,187375980,1708,1708,1708,1708,0
|
|
20230828,140800,187375980,1708,1708,1708,1708,1
|
|
20230828,140700,187374272,1709,1709,1709,1709,0
|
|
20230828,140600,187374272,1709,1709,1709,1705,374
|
|
20230828,140500,186736594,1710,1710,1710,1710,0
|
|
20230828,140400,186736594,1710,1710,1710,1710,1
|
|
20230828,140300,186734884,1710,1710,1710,1710,0
|
|
20230828,140200,186734884,1710,1710,1710,1710,0
|
|
20230828,140100,186734884,1710,1710,1710,1710,0
|
|
20230828,140000,186734884,1710,1710,1710,1710,0
|
|
20230828,135900,186734884,1710,1710,1710,1710,102
|
|
20230828,135800,186560464,1709,1709,1709,1709,500
|
|
20230828,135700,185705964,1705,1705,1705,1705,3
|
|
20230828,135600,185700849,1704,1705,1705,1704,140
|
|
20230828,135500,185462229,1710,1710,1710,1710,0
|
|
20230828,135400,185462229,1710,1710,1710,1710,10
|
|
20230828,135300,185445129,1710,1710,1710,1710,0
|
|
20230828,135200,185445129,1710,1710,1710,1710,0
|
|
20230828,135100,185445129,1710,1710,1710,1710,0
|
|
20230828,135000,185445129,1710,1710,1710,1710,0
|
|
20230828,134900,185445129,1710,1710,1710,1710,0
|
|
20230828,134800,185445129,1710,1710,1710,1710,0
|
|
20230828,134700,185445129,1710,1710,1710,1710,0
|
|
20230828,134600,185445129,1710,1710,1710,1710,1000
|
|
20230828,134500,183735129,1710,1710,1710,1710,0
|
|
20230828,134400,183735129,1710,1710,1710,1710,0
|
|
20230828,134300,183735129,1710,1710,1710,1710,0
|
|
20230828,134200,183735129,1710,1710,1710,1710,100
|
|
20230828,134100,183564129,1710,1704,1710,1704,138
|
|
20230828,134000,183328629,1703,1704,1704,1703,1907
|
|
20230828,133900,180080043,1710,1710,1710,1710,1
|
|
20230828,133800,180078333,1703,1710,1710,1703,4210
|
|
20230828,133700,172882714,1711,1711,1711,1711,1502
|
|
20230828,133600,170312792,1714,1714,1714,1714,0
|
|
20230828,133500,170312792,1714,1714,1714,1714,0
|
|
20230828,133400,170312792,1714,1714,1714,1714,0
|
|
20230828,133300,170312792,1714,1714,1714,1714,0
|
|
20230828,133200,170312792,1714,1714,1714,1714,1
|
|
20230828,133100,170311078,1713,1713,1713,1713,99
|
|
20230828,133000,170141491,1710,1714,1714,1710,470
|
|
20230828,132900,169337779,1713,1714,1714,1713,153
|
|
20230828,132800,169075680,1714,1714,1714,1714,0
|
|
20230828,132700,169075680,1714,1713,1714,1713,627
|
|
20230828,132600,168001102,1713,1713,1713,1713,100
|
|
20230828,132500,167829802,1714,1714,1714,1714,1
|
|
20230828,132400,167828088,1714,1714,1714,1714,55
|
|
20230828,132300,167733818,1715,1715,1715,1715,0
|
|
20230828,132200,167733818,1715,1715,1715,1715,0
|
|
20230828,132100,167733818,1715,1715,1715,1715,0
|
|
20230828,132000,167733818,1715,1715,1715,1715,10
|
|
20230828,131900,167716668,1714,1714,1714,1714,0
|
|
20230828,131800,167716668,1714,1714,1714,1714,0
|
|
20230828,131700,167716668,1714,1714,1714,1714,0
|
|
20230828,131600,167716668,1714,1714,1714,1714,0
|
|
20230828,131500,167716668,1714,1714,1714,1714,0
|
|
20230828,131400,167716668,1714,1714,1714,1714,0
|
|
20230828,131300,167716668,1714,1714,1714,1714,0
|
|
20230828,131200,167716668,1714,1714,1714,1714,0
|
|
20230828,131100,167716668,1714,1710,1714,1710,51
|
|
20230828,131000,167629454,1715,1715,1715,1715,0
|
|
20230828,130900,167629454,1715,1715,1715,1715,59
|
|
20230828,130800,167528269,1715,1715,1715,1715,0
|
|
20230828,130700,167528269,1715,1715,1715,1715,0
|
|
20230828,130600,167528269,1715,1715,1715,1715,0
|
|
20230828,130500,167528269,1715,1715,1715,1711,2488
|
|
20230828,130400,163271289,1715,1715,1715,1715,1
|
|
20230828,130300,163269574,1715,1715,1715,1715,400
|
|
20230828,130200,162583574,1715,1715,1715,1715,0
|
|
20230828,130100,162583574,1715,1715,1715,1715,1
|
|
20230828,130000,162581859,1715,1715,1715,1715,34
|
|
20230828,125900,162523549,1715,1715,1715,1715,0
|
|
20230828,125800,162523549,1715,1715,1715,1715,0
|
|
20230828,125700,162523549,1715,1715,1715,1715,1
|
|
20230828,125600,162521834,1717,1717,1717,1717,0
|
|
20230828,125500,162521834,1717,1710,1717,1710,2647
|
|
20230828,125400,157995163,1706,1704,1706,1704,4934
|
|
20230828,125300,149584842,1704,1704,1704,1704,0
|
|
20230828,125200,149584842,1704,1704,1704,1704,1
|
|
20230828,125100,149583138,1700,1704,1704,1700,3061
|
|
20230828,125000,144370826,1704,1704,1704,1704,1
|
|
20230828,124900,144369122,1701,1701,1701,1701,59
|
|
20230828,124800,144268763,1704,1704,1704,1704,4
|
|
20230828,124700,144261947,1701,1705,1705,1701,8
|
|
20230828,124600,144248335,1705,1705,1705,1705,909
|
|
20230828,124500,142698490,1706,1705,1706,1705,423
|
|
20230828,124400,141977274,1705,1705,1705,1705,0
|
|
20230828,124300,141977274,1705,1705,1705,1705,0
|
|
20230828,124200,141977274,1705,1705,1705,1705,0
|
|
20230828,124100,141977274,1705,1705,1705,1705,0
|
|
20230828,124000,141977274,1705,1705,1705,1705,0
|
|
20230828,123900,141977274,1705,1705,1705,1705,0
|
|
20230828,123800,141977274,1705,1705,1705,1705,1
|
|
20230828,123700,141975569,1705,1705,1705,1705,19
|
|
20230828,123600,141943174,1705,1705,1705,1705,0
|
|
20230828,123500,141943174,1705,1705,1705,1705,0
|
|
20230828,123400,141943174,1705,1705,1705,1705,0
|
|
20230828,123300,141943174,1705,1705,1705,1705,0
|
|
20230828,123200,141943174,1705,1705,1705,1705,301
|
|
20230828,123100,141429969,1705,1705,1705,1705,1
|
|
20230828,123000,141428264,1705,1705,1705,1705,42
|
|
20230828,122900,141356654,1705,1705,1705,1705,1
|
|
20230828,122800,141354949,1700,1702,1702,1700,2999
|
|
20230828,122700,136256016,1705,1705,1705,1705,0
|
|
20230828,122600,136256016,1705,1705,1705,1705,0
|
|
20230828,122500,136256016,1705,1705,1705,1705,0
|
|
20230828,122400,136256016,1705,1705,1705,1705,0
|
|
20230828,122300,136256016,1705,1705,1705,1705,0
|
|
20230828,122200,136256016,1705,1705,1705,1705,2
|
|
20230828,122100,136252606,1705,1705,1705,1705,0
|
|
20230828,122000,136252606,1705,1705,1705,1705,0
|
|
20230828,121900,136252606,1705,1705,1705,1705,1
|
|
20230828,121800,136250901,1705,1705,1705,1705,110
|
|
20230828,121700,136063351,1705,1705,1705,1705,0
|
|
20230828,121600,136063351,1705,1705,1705,1705,0
|
|
20230828,121500,136063351,1705,1705,1705,1705,1
|
|
20230828,121400,136061646,1705,1705,1705,1705,103
|
|
20230828,121300,135886031,1706,1706,1706,1706,0
|
|
20230828,121200,135886031,1706,1710,1710,1706,2415
|
|
20230828,121100,131764565,1711,1711,1711,1711,0
|
|
20230828,121000,131764565,1711,1711,1711,1711,0
|
|
20230828,120900,131764565,1711,1711,1711,1711,1
|
|
20230828,120800,131762854,1712,1712,1712,1712,0
|
|
20230828,120700,131762854,1712,1712,1712,1712,0
|
|
20230828,120600,131762854,1712,1712,1712,1712,4
|
|
20230828,120500,131756006,1712,1712,1712,1712,0
|
|
20230828,120400,131756006,1712,1712,1712,1712,0
|
|
20230828,120300,131756006,1712,1710,1712,1710,1113
|
|
20230828,120200,129852774,1709,1709,1709,1709,50
|
|
20230828,120100,129767324,1710,1710,1710,1710,0
|
|
20230828,120000,129767324,1710,1708,1710,1708,51
|
|
20230828,115900,129680214,1710,1710,1710,1710,0
|
|
20230828,115800,129680214,1710,1710,1710,1710,900
|
|
20230828,115700,128141214,1710,1709,1710,1709,1166
|
|
20230828,115600,126148496,1709,1709,1709,1709,0
|
|
20230828,115500,126148496,1709,1709,1709,1709,0
|
|
20230828,115400,126148496,1709,1709,1709,1709,0
|
|
20230828,115300,126148496,1709,1709,1709,1709,1
|
|
20230828,115200,126146787,1706,1706,1706,1706,1000
|
|
20230828,115100,124440787,1709,1709,1709,1709,0
|
|
20230828,115000,124440787,1709,1709,1709,1709,1
|
|
20230828,114900,124439078,1707,1707,1707,1707,513
|
|
20230828,114800,123563387,1707,1707,1707,1707,1
|
|
20230828,114700,123561680,1706,1707,1707,1706,2486
|
|
20230828,114600,119319078,1709,1709,1709,1709,0
|
|
20230828,114500,119319078,1709,1709,1709,1709,0
|
|
20230828,114400,119319078,1709,1709,1709,1709,0
|
|
20230828,114300,119319078,1709,1707,1709,1707,15
|
|
20230828,114200,119293471,1707,1707,1707,1707,0
|
|
20230828,114100,119293471,1707,1707,1707,1707,1
|
|
20230828,114000,119291764,1706,1706,1706,1706,0
|
|
20230828,113900,119291764,1706,1706,1706,1706,512
|
|
20230828,113800,118418292,1710,1710,1710,1710,0
|
|
20230828,113700,118418292,1710,1710,1710,1710,0
|
|
20230828,113600,118418292,1710,1706,1710,1706,109
|
|
20230828,113500,118232330,1710,1710,1710,1710,0
|
|
20230828,113400,118232330,1710,1710,1710,1710,1
|
|
20230828,113300,118230620,1712,1712,1712,1712,695
|
|
20230828,113200,117040780,1712,1712,1712,1712,0
|
|
20230828,113100,117040780,1712,1712,1712,1712,1001
|
|
20230828,113000,115327068,1712,1712,1712,1712,0
|
|
20230828,112900,115327068,1712,1712,1712,1712,0
|
|
20230828,112800,115327068,1712,1712,1712,1712,0
|
|
20230828,112700,115327068,1712,1712,1712,1712,0
|
|
20230828,112600,115327068,1712,1712,1712,1712,0
|
|
20230828,112500,115327068,1712,1712,1712,1712,0
|
|
20230828,112400,115327068,1712,1712,1712,1712,0
|
|
20230828,112300,115327068,1712,1709,1712,1701,2451
|
|
20230828,112200,111146370,1712,1713,1716,1709,613
|
|
20230828,112100,110097540,1716,1717,1717,1716,32
|
|
20230828,112000,110042597,1717,1710,1717,1710,2229
|
|
20230828,111900,106230402,1709,1704,1709,1704,1304
|
|
20230828,111800,104002016,1709,1708,1709,1708,1001
|
|
20230828,111700,102292305,1708,1708,1708,1708,1
|
|
20230828,111600,102290597,1709,1704,1709,1704,1000
|
|
20230828,111500,100583346,1704,1703,1704,1703,201
|
|
20230828,111400,100241042,1704,1703,1704,1703,200
|
|
20230828,111300,99900441,1703,1703,1703,1703,1
|
|
20230828,111200,99898738,1704,1704,1704,1704,0
|
|
20230828,111100,99898738,1704,1704,1704,1704,0
|
|
20230828,111000,99898738,1704,1704,1704,1701,37
|
|
20230828,110900,99835762,1704,1699,1704,1699,315
|
|
20230828,110800,99300265,1699,1699,1699,1699,0
|
|
20230828,110700,99300265,1699,1699,1699,1699,2
|
|
20230828,110600,99296867,1699,1699,1699,1699,991
|
|
20230828,110500,97613158,1700,1699,1700,1699,11
|
|
20230828,110400,97594468,1697,1699,1699,1697,70
|
|
20230828,110300,97475618,1699,1699,1699,1699,0
|
|
20230828,110200,97475618,1699,1699,1699,1699,0
|
|
20230828,110100,97475618,1699,1699,1699,1699,0
|
|
20230828,110000,97475618,1699,1699,1699,1699,1
|
|
20230828,105900,97473919,1699,1699,1699,1699,1
|
|
20230828,105800,97472220,1700,1700,1700,1700,0
|
|
20230828,105700,97472220,1700,1700,1700,1700,0
|
|
20230828,105600,97472220,1700,1700,1700,1700,0
|
|
20230828,105500,97472220,1700,1700,1700,1700,1
|
|
20230828,105400,97470520,1698,1701,1701,1698,17
|
|
20230828,105300,97441642,1704,1704,1704,1704,15
|
|
20230828,105200,97416082,1704,1704,1704,1704,0
|
|
20230828,105100,97416082,1704,1704,1704,1704,0
|
|
20230828,105000,97416082,1704,1704,1704,1704,0
|
|
20230828,104900,97416082,1704,1704,1704,1704,0
|
|
20230828,104800,97416082,1704,1703,1704,1703,62
|
|
20230828,104700,97310477,1703,1703,1703,1703,0
|
|
20230828,104600,97310477,1703,1703,1703,1703,0
|
|
20230828,104500,97310477,1703,1703,1703,1703,0
|
|
20230828,104400,97310477,1703,1703,1703,1703,0
|
|
20230828,104300,97310477,1703,1703,1703,1703,0
|
|
20230828,104200,97310477,1703,1703,1703,1703,0
|
|
20230828,104100,97310477,1703,1703,1703,1703,0
|
|
20230828,104000,97310477,1703,1700,1703,1700,9
|
|
20230828,103900,97295174,1703,1700,1703,1700,2
|
|
20230828,103800,97291771,1700,1700,1700,1697,3553
|
|
20230828,103700,91261873,1703,1699,1703,1699,10
|
|
20230828,103600,91244879,1700,1699,1700,1699,10
|
|
20230828,103500,91227888,1700,1700,1700,1700,8
|
|
20230828,103400,91214288,1703,1703,1703,1703,1
|
|
20230828,103300,91212585,1706,1702,1706,1702,1633
|
|
20230828,103200,88428346,1705,1699,1705,1699,431
|
|
20230828,103100,87693973,1702,1702,1702,1702,1
|
|
20230828,103000,87692271,1705,1701,1705,1697,5027
|
|
20230828,102900,79160110,1700,1702,1705,1700,2066
|
|
20230828,102800,75645507,1705,1702,1705,1702,1011
|
|
20230828,102700,73921779,1705,1702,1705,1702,10
|
|
20230828,102600,73904756,1705,1702,1705,1701,59
|
|
20230828,102500,73804308,1705,1704,1707,1704,11
|
|
20230828,102400,73785560,1707,1704,1707,1704,10
|
|
20230828,102300,73768517,1707,1704,1707,1704,10
|
|
20230828,102200,73751474,1707,1704,1707,1704,10
|
|
20230828,102100,73734431,1707,1704,1707,1704,10
|
|
20230828,102000,73717388,1707,1704,1707,1704,10
|
|
20230828,101900,73700345,1707,1704,1707,1704,10
|
|
20230828,101800,73683302,1707,1704,1707,1704,10
|
|
20230828,101700,73666259,1707,1701,1708,1701,4915
|
|
20230828,101600,65287162,1704,1702,1704,1700,1089
|
|
20230828,101500,63432716,1702,1700,1702,1700,792
|
|
20230828,101400,62084912,1702,1701,1702,1700,10
|
|
20230828,101300,62067904,1702,1701,1702,1701,1210
|
|
20230828,101200,60008493,1702,1702,1703,1702,511
|
|
20230828,101100,59138770,1703,1701,1704,1701,20
|
|
20230828,101000,59104727,1704,1701,1704,1701,10
|
|
20230828,100900,59087714,1704,1701,1704,1701,10
|
|
20230828,100800,59070701,1704,1701,1704,1701,10
|
|
20230828,100700,59053688,1704,1701,1704,1701,25
|
|
20230828,100600,59011115,1704,1703,1705,1702,252
|
|
20230828,100500,58582198,1705,1705,1706,1703,152
|
|
20230828,100400,58323187,1706,1706,1709,1706,171
|
|
20230828,100300,58031458,1709,1706,1709,1706,10
|
|
20230828,100200,58014395,1709,1706,1709,1706,111
|
|
20230828,100100,57824723,1709,1707,1710,1707,117
|
|
20230828,100000,57624787,1710,1707,1710,1707,10
|
|
20230828,095900,57607714,1710,1707,1710,1707,691
|
|
20230828,095800,56427292,1710,1703,1710,1703,18
|
|
20230828,095700,56396599,1706,1707,1707,1706,76
|
|
20230828,095600,56266942,1710,1694,1710,1694,6488
|
|
20230828,095500,45242573,1694,1694,1694,1694,259
|
|
20230828,095400,44803827,1697,1694,1697,1694,10
|
|
20230828,095300,44786884,1697,1694,1697,1694,10
|
|
20230828,095200,44769941,1697,1694,1697,1694,209
|
|
20230828,095100,44415880,1697,1694,1697,1694,211
|
|
20230828,095000,44058440,1697,1690,1697,1690,240
|
|
20230828,094900,43651261,1690,1695,1695,1690,9
|
|
20230828,094800,43636036,1690,1690,1690,1690,9
|
|
20230828,094700,43620826,1690,1691,1691,1690,9
|
|
20230828,094600,43605615,1690,1691,1691,1690,9
|
|
20230828,094500,43590404,1690,1690,1690,1690,9
|
|
20230828,094400,43575194,1690,1690,1690,1690,539
|
|
20230828,094300,42664284,1690,1691,1691,1690,23
|
|
20230828,094200,42625411,1691,1691,1691,1691,9
|
|
20230828,094100,42610192,1694,1694,1694,1694,9
|
|
20230828,094000,42594946,1697,1694,1697,1694,10
|
|
20230828,093900,42578003,1694,1694,1697,1694,11
|
|
20230828,093800,42559366,1697,1694,1697,1694,16
|
|
20230828,093700,42532241,1697,1694,1697,1694,10
|
|
20230828,093600,42515298,1697,1694,1697,1694,10
|
|
20230828,093500,42498355,1697,1694,1697,1694,10
|
|
20230828,093400,42481412,1697,1699,1699,1697,249
|
|
20230828,093300,42058853,1700,1696,1700,1696,1482
|
|
20230828,093200,39539986,1699,1696,1699,1696,11
|
|
20230828,093100,39521324,1696,1694,1696,1694,16
|
|
20230828,093000,39494206,1694,1694,1694,1694,9
|
|
20230828,092900,39478960,1696,1694,1696,1694,10
|
|
20230828,092800,39462018,1696,1696,1696,1696,1
|
|
20230828,092700,39460322,1699,1694,1699,1694,11
|
|
20230828,092600,39441680,1697,1694,1697,1694,50
|
|
20230828,092500,39356857,1697,1694,1697,1694,10
|
|
20230828,092400,39339914,1694,1694,1694,1694,9
|
|
20230828,092300,39324668,1697,1691,1697,1690,1311
|
|
20230828,092200,37099962,1691,1687,1691,1687,1741
|
|
20230828,092100,34158089,1689,1687,1689,1687,20
|
|
20230828,092000,34124327,1689,1687,1689,1687,10
|
|
20230828,091900,34107455,1690,1685,1690,1685,25
|
|
20230828,091800,34065271,1687,1685,1687,1685,10
|
|
20230828,091700,34048419,1685,1687,1687,1685,2204
|
|
20230828,091600,30334677,1690,1689,1690,1685,2051
|
|
20230828,091500,26875832,1689,1690,1690,1689,1140
|
|
20230828,091400,24949280,1694,1693,1696,1693,180
|
|
20230828,091300,24644487,1696,1693,1696,1693,10
|
|
20230828,091200,24627554,1693,1693,1693,1693,9
|
|
20230828,091100,24612317,1696,1696,1696,1696,1
|
|
20230828,091000,24610621,1699,1696,1700,1690,7086
|
|
20230828,090900,12592053,1699,1699,1699,1699,115
|
|
20230828,090800,12396668,1690,1690,1690,1690,544
|
|
20230828,090700,11477308,1687,1687,1687,1687,0
|
|
20230828,090600,11477308,1687,1687,1687,1687,0
|
|
20230828,090500,11477308,1687,1700,1700,1687,161
|
|
20230828,090400,11205388,1690,1690,1690,1690,500
|
|
20230828,090300,10360388,1700,1700,1700,1700,0
|
|
20230828,090200,10360388,1700,1700,1700,1700,670
|
|
20230828,090100,9221388,1700,1694,1720,1694,1005
|
|
20230828,090000,7502918,1722,1685,1722,1685,4447
|