620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191700,459469953,1616,1616,1616,1616,1227
|
|
20230807,191600,459469953,1616,1616,1616,1616,0
|
|
20230807,191500,459469953,1616,1616,1616,1616,0
|
|
20230807,191400,459469953,1616,1616,1616,1616,0
|
|
20230807,191300,459469953,1616,1616,1616,1616,0
|
|
20230807,191200,459469953,1616,1616,1616,1616,0
|
|
20230807,191100,459469953,1616,1616,1616,1616,0
|
|
20230807,191000,459469953,1616,1616,1616,1616,0
|
|
20230807,190900,459469953,1616,1616,1616,1616,0
|
|
20230807,190800,459469953,1616,1616,1616,1616,0
|
|
20230807,190700,459469953,1616,1616,1616,1616,0
|
|
20230807,190600,459469953,1616,1616,1616,1616,0
|
|
20230807,190500,459469953,1616,1616,1616,1616,0
|
|
20230807,190400,459469953,1616,1616,1616,1616,0
|
|
20230807,190300,459469953,1616,1616,1616,1616,0
|
|
20230807,190200,459469953,1616,1616,1616,1616,0
|
|
20230807,190100,459469953,1616,1616,1616,1616,0
|
|
20230807,190000,459469953,1616,1616,1616,1616,0
|
|
20230807,185900,459469953,1616,1616,1616,1616,0
|
|
20230807,185800,459469953,1616,1616,1616,1616,0
|
|
20230807,185700,459469953,1616,1616,1616,1616,0
|
|
20230807,185600,459469953,1616,1616,1616,1616,0
|
|
20230807,185500,459469953,1616,1616,1616,1616,0
|
|
20230807,185400,459469953,1616,1616,1616,1616,0
|
|
20230807,185300,459469953,1616,1616,1616,1616,0
|
|
20230807,185200,459469953,1616,1616,1616,1616,0
|
|
20230807,185100,459469953,1616,1616,1616,1616,0
|
|
20230807,185000,459469953,1616,1616,1616,1616,0
|
|
20230807,184900,459469953,1616,1616,1616,1616,0
|
|
20230807,184800,459469953,1616,1616,1616,1616,0
|
|
20230807,184700,459469953,1616,1616,1616,1616,1227
|
|
20230807,184600,459469953,1616,1616,1616,1616,0
|
|
20230807,184500,459469953,1616,1616,1616,1616,0
|
|
20230807,184400,459469953,1616,1616,1616,1616,0
|
|
20230807,184300,459469953,1616,1616,1616,1616,0
|
|
20230807,184200,459469953,1616,1616,1616,1616,0
|
|
20230807,184100,459469953,1616,1616,1616,1616,0
|
|
20230807,184000,459469953,1616,1616,1616,1616,0
|
|
20230807,183900,459469953,1616,1616,1616,1616,0
|
|
20230807,183800,459469953,1616,1616,1616,1616,0
|
|
20230807,183700,459469953,1616,1616,1616,1616,0
|
|
20230807,183600,459469953,1616,1616,1616,1616,0
|
|
20230807,183500,459469953,1616,1616,1616,1616,0
|
|
20230807,183400,459469953,1616,1616,1616,1616,0
|
|
20230807,183300,459469953,1616,1616,1616,1616,0
|
|
20230807,183200,459469953,1616,1616,1616,1616,0
|
|
20230807,183100,459469953,1616,1616,1616,1616,0
|
|
20230807,183000,459469953,1616,1616,1616,1616,0
|
|
20230807,182900,459469953,1616,1616,1616,1616,0
|
|
20230807,182800,459469953,1616,1616,1616,1616,0
|
|
20230807,182700,459469953,1616,1616,1616,1616,0
|
|
20230807,182600,459469953,1616,1616,1616,1616,0
|
|
20230807,182500,459469953,1616,1616,1616,1616,0
|
|
20230807,182400,459469953,1616,1616,1616,1616,0
|
|
20230807,182300,459469953,1616,1616,1616,1616,0
|
|
20230807,182200,459469953,1616,1616,1616,1616,0
|
|
20230807,182100,459469953,1616,1616,1616,1616,0
|
|
20230807,182000,459469953,1616,1616,1616,1616,0
|
|
20230807,181900,459469953,1616,1616,1616,1616,0
|
|
20230807,181800,459469953,1616,1616,1616,1616,0
|
|
20230807,181700,459469953,1616,1616,1616,1616,1227
|
|
20230807,181600,459469953,1616,1616,1616,1616,0
|
|
20230807,181500,459469953,1616,1616,1616,1616,0
|
|
20230807,181400,459469953,1616,1616,1616,1616,0
|
|
20230807,181300,459469953,1616,1616,1616,1616,0
|
|
20230807,181200,459469953,1616,1616,1616,1616,0
|
|
20230807,181100,459469953,1616,1616,1616,1616,0
|
|
20230807,181000,459469953,1616,1616,1616,1616,0
|
|
20230807,180900,459469953,1616,1616,1616,1616,0
|
|
20230807,180800,459469953,1616,1616,1616,1616,0
|
|
20230807,180700,459469953,1616,1616,1616,1616,0
|
|
20230807,180600,459469953,1616,1616,1616,1616,0
|
|
20230807,180500,459469953,1616,1616,1616,1616,0
|
|
20230807,180400,459469953,1616,1616,1616,1616,0
|
|
20230807,180300,459469953,1616,1616,1616,1616,0
|
|
20230807,180200,459469953,1616,1616,1616,1616,0
|
|
20230807,180100,459469953,1616,1616,1616,1616,0
|
|
20230807,180000,459469953,1616,1616,1616,1616,0
|
|
20230807,175900,459469953,1616,1616,1616,1616,0
|
|
20230807,175800,459469953,1616,1616,1616,1616,0
|
|
20230807,175700,459469953,1616,1616,1616,1616,0
|
|
20230807,175600,459469953,1616,1616,1616,1616,0
|
|
20230807,175500,459469953,1616,1616,1616,1616,0
|
|
20230807,175400,459469953,1616,1616,1616,1616,0
|
|
20230807,175300,459469953,1616,1616,1616,1616,0
|
|
20230807,175200,459469953,1616,1616,1616,1616,0
|
|
20230807,175100,459469953,1616,1616,1616,1616,0
|
|
20230807,175000,459469953,1616,1616,1616,1616,0
|
|
20230807,174900,459469953,1616,1616,1616,1616,0
|
|
20230807,174800,459469953,1616,1616,1616,1616,0
|
|
20230807,174700,459469953,1616,1616,1616,1616,1227
|
|
20230807,174600,459469953,1616,1616,1616,1616,0
|
|
20230807,174500,459469953,1616,1616,1616,1616,0
|
|
20230807,174400,459469953,1616,1616,1616,1616,0
|
|
20230807,174300,459469953,1616,1616,1616,1616,0
|
|
20230807,174200,459469953,1616,1616,1616,1616,0
|
|
20230807,174100,459469953,1616,1616,1616,1616,0
|
|
20230807,174000,459469953,1616,1616,1616,1616,0
|
|
20230807,173900,459469953,1616,1616,1616,1616,0
|
|
20230807,173800,459469953,1616,1616,1616,1616,0
|
|
20230807,173700,459469953,1616,1616,1616,1616,0
|
|
20230807,173600,459469953,1616,1616,1616,1616,0
|
|
20230807,173500,459469953,1616,1616,1616,1616,0
|
|
20230807,173400,459469953,1616,1616,1616,1616,0
|
|
20230807,173300,459469953,1616,1616,1616,1616,0
|
|
20230807,173200,459469953,1616,1616,1616,1616,0
|
|
20230807,173100,459469953,1616,1616,1616,1616,0
|
|
20230807,173000,459469953,1616,1616,1616,1616,0
|
|
20230807,172900,459469953,1616,1616,1616,1616,0
|
|
20230807,172800,459469953,1616,1616,1616,1616,0
|
|
20230807,172700,459469953,1616,1616,1616,1616,0
|
|
20230807,172600,459469953,1616,1616,1616,1616,0
|
|
20230807,172500,459469953,1616,1616,1616,1616,0
|
|
20230807,172400,459469953,1616,1616,1616,1616,0
|
|
20230807,172300,459469953,1616,1616,1616,1616,0
|
|
20230807,172200,459469953,1616,1616,1616,1616,0
|
|
20230807,172100,459469953,1616,1616,1616,1616,0
|
|
20230807,172000,459469953,1616,1616,1616,1616,0
|
|
20230807,171900,459469953,1616,1616,1616,1616,0
|
|
20230807,171800,459469953,1616,1616,1616,1616,0
|
|
20230807,171700,459469953,1616,1616,1616,1616,1227
|
|
20230807,171600,459469953,1616,1616,1616,1616,0
|
|
20230807,171500,459469953,1616,1616,1616,1616,0
|
|
20230807,171400,459469953,1616,1616,1616,1616,0
|
|
20230807,171300,459469953,1616,1616,1616,1616,0
|
|
20230807,171200,459469953,1616,1616,1616,1616,0
|
|
20230807,171100,459469953,1616,1616,1616,1616,0
|
|
20230807,171000,459469953,1616,1616,1616,1616,0
|
|
20230807,170900,459469953,1616,1616,1616,1616,0
|
|
20230807,170800,459469953,1616,1616,1616,1616,0
|
|
20230807,170700,459469953,1616,1616,1616,1616,0
|
|
20230807,170600,459469953,1616,1616,1616,1616,0
|
|
20230807,170500,459469953,1616,1616,1616,1616,0
|
|
20230807,170400,459469953,1616,1616,1616,1616,0
|
|
20230807,170300,459469953,1616,1616,1616,1616,0
|
|
20230807,170200,459469953,1616,1616,1616,1616,0
|
|
20230807,170100,459469953,1616,1616,1616,1616,0
|
|
20230807,170000,459469953,1616,1616,1616,1616,0
|
|
20230807,165900,459469953,1616,1616,1616,1616,0
|
|
20230807,165800,459469953,1616,1616,1616,1616,0
|
|
20230807,165700,459469953,1616,1616,1616,1616,0
|
|
20230807,165600,459469953,1616,1616,1616,1616,0
|
|
20230807,165500,459469953,1616,1616,1616,1616,0
|
|
20230807,165400,459469953,1616,1616,1616,1616,0
|
|
20230807,165300,459469953,1616,1616,1616,1616,0
|
|
20230807,165200,459469953,1616,1616,1616,1616,0
|
|
20230807,165100,459469953,1616,1616,1616,1616,0
|
|
20230807,165000,459469953,1616,1616,1616,1616,0
|
|
20230807,164900,459469953,1616,1616,1616,1616,0
|
|
20230807,164800,459469953,1616,1616,1616,1616,0
|
|
20230807,164700,459469953,1616,1616,1616,1616,1227
|
|
20230807,164600,459469953,1616,1616,1616,1616,0
|
|
20230807,164500,459469953,1616,1616,1616,1616,0
|
|
20230807,164400,459469953,1616,1616,1616,1616,0
|
|
20230807,164300,459469953,1616,1616,1616,1616,0
|
|
20230807,164200,459469953,1616,1616,1616,1616,0
|
|
20230807,164100,459469953,1616,1616,1616,1616,0
|
|
20230807,164000,459469953,1616,1616,1616,1616,0
|
|
20230807,163900,459469953,1616,1616,1616,1616,0
|
|
20230807,163800,459469953,1616,1616,1616,1616,0
|
|
20230807,163700,459469953,1616,1616,1616,1616,0
|
|
20230807,163600,459469953,1616,1616,1616,1616,0
|
|
20230807,163500,459469953,1616,1616,1616,1616,0
|
|
20230807,163400,459469953,1616,1616,1616,1616,0
|
|
20230807,163300,459469953,1616,1616,1616,1616,0
|
|
20230807,163200,459469953,1616,1616,1616,1616,0
|
|
20230807,163100,459469953,1616,1616,1616,1616,0
|
|
20230807,163000,459469953,1616,1616,1616,1616,0
|
|
20230807,162900,459469953,1616,1616,1616,1616,0
|
|
20230807,162800,459469953,1616,1616,1616,1616,0
|
|
20230807,162700,459469953,1616,1616,1616,1616,0
|
|
20230807,162600,459469953,1616,1616,1616,1616,0
|
|
20230807,162500,459469953,1616,1616,1616,1616,0
|
|
20230807,162400,459469953,1616,1616,1616,1616,0
|
|
20230807,162300,459469953,1616,1616,1616,1616,0
|
|
20230807,162200,459469953,1616,1616,1616,1616,0
|
|
20230807,162100,459469953,1616,1616,1616,1616,0
|
|
20230807,162000,459469953,1616,1616,1616,1616,0
|
|
20230807,161900,459469953,1616,1616,1616,1616,0
|
|
20230807,161800,459469953,1616,1616,1616,1616,0
|
|
20230807,161700,459469953,1616,1616,1616,1616,1227
|
|
20230807,161600,459469953,1616,1616,1616,1616,0
|
|
20230807,161500,459469953,1616,1616,1616,1616,0
|
|
20230807,161400,459469953,1616,1616,1616,1616,0
|
|
20230807,161300,459469953,1616,1616,1616,1616,0
|
|
20230807,161200,459469953,1616,1616,1616,1616,0
|
|
20230807,161100,459469953,1616,1616,1616,1616,0
|
|
20230807,161000,459469953,1616,1616,1616,1616,0
|
|
20230807,160900,459469953,1616,1616,1616,1616,0
|
|
20230807,160800,459469953,1616,1616,1616,1616,0
|
|
20230807,160700,459469953,1616,1616,1616,1616,0
|
|
20230807,160600,459469953,1616,1616,1616,1616,0
|
|
20230807,160500,459469953,1616,1616,1616,1616,0
|
|
20230807,160400,459469953,1616,1616,1616,1616,0
|
|
20230807,160300,459469953,1616,1616,1616,1616,0
|
|
20230807,160200,459469953,1616,1616,1616,1616,0
|
|
20230807,160100,459469953,1616,1616,1616,1616,0
|
|
20230807,160000,459469953,1616,1616,1616,1616,0
|
|
20230807,155900,459469953,1616,1616,1616,1616,0
|
|
20230807,155800,459469953,1616,1616,1616,1616,0
|
|
20230807,155700,459469953,1616,1616,1616,1616,0
|
|
20230807,155600,459469953,1616,1616,1616,1616,0
|
|
20230807,155500,459469953,1616,1616,1616,1616,0
|
|
20230807,155400,459469953,1616,1616,1616,1616,0
|
|
20230807,155300,459469953,1616,1616,1616,1616,0
|
|
20230807,155200,459469953,1616,1616,1616,1616,0
|
|
20230807,155100,459469953,1616,1616,1616,1616,0
|
|
20230807,155000,459469953,1616,1616,1616,1616,0
|
|
20230807,154900,459469953,1616,1616,1616,1616,0
|
|
20230807,154800,459469953,1616,1616,1616,1616,0
|
|
20230807,154700,459469953,1616,1616,1616,1616,1227
|
|
20230807,154600,459469953,1616,1616,1616,1616,0
|
|
20230807,154500,459469953,1616,1616,1616,1616,0
|
|
20230807,154400,459469953,1616,1616,1616,1616,0
|
|
20230807,154300,459469953,1616,1616,1616,1616,0
|
|
20230807,154200,459469953,1616,1616,1616,1616,0
|
|
20230807,154100,459469953,1616,1616,1616,1616,0
|
|
20230807,154000,459469953,1616,1616,1616,1616,0
|
|
20230807,153900,459469953,1616,1616,1616,1616,0
|
|
20230807,153800,459469953,1616,1616,1616,1616,0
|
|
20230807,153700,459469953,1616,1616,1616,1616,0
|
|
20230807,153600,459469953,1616,1616,1616,1616,0
|
|
20230807,153500,459469953,1616,1616,1616,1616,0
|
|
20230807,153400,459469953,1616,1616,1616,1616,0
|
|
20230807,153300,459469953,1616,1616,1616,1616,0
|
|
20230807,153200,459469953,1616,1616,1616,1616,0
|
|
20230807,153100,459469953,1616,1616,1616,1616,0
|
|
20230807,153000,459469953,1616,1616,1616,1616,1227
|
|
20230807,152900,457487121,1620,1620,1620,1620,0
|
|
20230807,152800,457487121,1620,1620,1620,1620,0
|
|
20230807,152700,457487121,1620,1620,1620,1620,0
|
|
20230807,152600,457487121,1620,1620,1620,1620,0
|
|
20230807,152500,457487121,1620,1620,1620,1620,0
|
|
20230807,152400,457487121,1620,1620,1620,1620,0
|
|
20230807,152300,457487121,1620,1620,1620,1620,0
|
|
20230807,152200,457487121,1620,1620,1620,1620,0
|
|
20230807,152100,457487121,1620,1620,1620,1620,0
|
|
20230807,152000,457487121,1620,1620,1620,1620,0
|
|
20230807,151900,457487121,1620,1611,1620,1611,15670
|
|
20230807,151800,432195128,1611,1618,1620,1611,5290
|
|
20230807,151700,423625998,1619,1614,1619,1614,16369
|
|
20230807,151600,397156932,1614,1611,1614,1611,3602
|
|
20230807,151500,391351928,1611,1611,1611,1611,165
|
|
20230807,151400,391086113,1611,1611,1611,1611,0
|
|
20230807,151300,391086113,1611,1611,1611,1611,100
|
|
20230807,151200,390925013,1611,1611,1611,1611,0
|
|
20230807,151100,390925013,1611,1611,1611,1611,1
|
|
20230807,151000,390923402,1611,1611,1611,1611,0
|
|
20230807,150900,390923402,1611,1611,1611,1611,0
|
|
20230807,150800,390923402,1611,1605,1611,1605,1065
|
|
20230807,150700,389214071,1605,1604,1605,1602,1634
|
|
20230807,150600,386594337,1605,1605,1605,1605,1709
|
|
20230807,150500,383851392,1605,1607,1607,1605,4161
|
|
20230807,150400,377172887,1607,1606,1607,1606,850
|
|
20230807,150300,375807343,1606,1608,1608,1606,1652
|
|
20230807,150200,373153650,1607,1609,1611,1607,5135
|
|
20230807,150100,364898817,1609,1609,1609,1609,2
|
|
20230807,150000,364895599,1611,1611,1611,1611,0
|
|
20230807,145900,364895599,1611,1611,1611,1607,709
|
|
20230807,145800,363755911,1611,1609,1611,1609,7797
|
|
20230807,145700,351202372,1609,1609,1609,1609,100
|
|
20230807,145600,351041472,1609,1609,1609,1609,4
|
|
20230807,145500,351035036,1608,1608,1608,1608,0
|
|
20230807,145400,351035036,1608,1607,1608,1607,2040
|
|
20230807,145300,347754756,1608,1608,1608,1608,25
|
|
20230807,145200,347714556,1608,1608,1609,1607,524
|
|
20230807,145100,346872443,1608,1608,1608,1608,138
|
|
20230807,145000,346650539,1608,1608,1608,1608,275
|
|
20230807,144900,346208339,1607,1607,1607,1607,100
|
|
20230807,144800,346047639,1607,1607,1607,1606,205
|
|
20230807,144700,345718309,1608,1608,1608,1608,0
|
|
20230807,144600,345718309,1608,1607,1608,1607,2007
|
|
20230807,144500,342491828,1606,1606,1606,1606,25
|
|
20230807,144400,342451678,1606,1606,1606,1606,20
|
|
20230807,144300,342419558,1606,1606,1606,1606,361
|
|
20230807,144200,341839792,1606,1605,1606,1605,20
|
|
20230807,144100,341807679,1607,1607,1607,1607,0
|
|
20230807,144000,341807679,1607,1607,1607,1607,0
|
|
20230807,143900,341807679,1607,1607,1607,1607,0
|
|
20230807,143800,341807679,1607,1606,1607,1606,33
|
|
20230807,143700,341754678,1607,1607,1607,1607,0
|
|
20230807,143600,341754678,1607,1604,1607,1603,23
|
|
20230807,143500,341717790,1604,1604,1604,1604,200
|
|
20230807,143400,341396990,1604,1604,1604,1604,0
|
|
20230807,143300,341396990,1604,1605,1605,1604,1162
|
|
20230807,143200,339533073,1607,1607,1607,1607,0
|
|
20230807,143100,339533073,1607,1607,1607,1607,0
|
|
20230807,143000,339533073,1607,1607,1607,1607,0
|
|
20230807,142900,339533073,1607,1607,1607,1607,41
|
|
20230807,142800,339467186,1607,1606,1607,1606,986
|
|
20230807,142700,337883636,1605,1605,1605,1605,0
|
|
20230807,142600,337883636,1605,1605,1605,1605,0
|
|
20230807,142500,337883636,1605,1605,1605,1605,11
|
|
20230807,142400,337865981,1605,1605,1605,1605,1
|
|
20230807,142300,337864376,1607,1607,1607,1607,1
|
|
20230807,142200,337862769,1607,1607,1607,1607,0
|
|
20230807,142100,337862769,1607,1607,1607,1607,0
|
|
20230807,142000,337862769,1607,1607,1607,1607,0
|
|
20230807,141900,337862769,1607,1607,1607,1607,10
|
|
20230807,141800,337846699,1609,1609,1609,1609,0
|
|
20230807,141700,337846699,1609,1609,1609,1609,0
|
|
20230807,141600,337846699,1609,1609,1609,1609,0
|
|
20230807,141500,337846699,1609,1609,1609,1609,0
|
|
20230807,141400,337846699,1609,1609,1609,1609,1
|
|
20230807,141300,337845090,1609,1609,1609,1609,6
|
|
20230807,141200,337835436,1610,1610,1610,1610,0
|
|
20230807,141100,337835436,1610,1610,1610,1610,0
|
|
20230807,141000,337835436,1610,1610,1610,1610,0
|
|
20230807,140900,337835436,1610,1610,1610,1610,0
|
|
20230807,140800,337835436,1610,1610,1610,1610,572
|
|
20230807,140700,336914516,1611,1610,1611,1610,1804
|
|
20230807,140600,334008836,1608,1608,1608,1608,635
|
|
20230807,140500,332987756,1608,1607,1608,1607,1902
|
|
20230807,140400,329931240,1608,1608,1608,1608,1
|
|
20230807,140300,329929632,1600,1600,1600,1600,2010
|
|
20230807,140200,326713632,1603,1604,1604,1603,981
|
|
20230807,140100,325141085,1603,1603,1603,1603,128
|
|
20230807,140000,324935901,1603,1603,1603,1603,0
|
|
20230807,135900,324935901,1603,1603,1603,1603,0
|
|
20230807,135800,324935901,1603,1603,1603,1603,134
|
|
20230807,135700,324721099,1603,1603,1603,1603,0
|
|
20230807,135600,324721099,1603,1603,1603,1603,2
|
|
20230807,135500,324717893,1603,1603,1603,1603,0
|
|
20230807,135400,324717893,1603,1603,1603,1603,1457
|
|
20230807,135300,322382322,1606,1603,1606,1603,751
|
|
20230807,135200,321177467,1603,1603,1603,1603,45
|
|
20230807,135100,321105332,1603,1603,1603,1603,0
|
|
20230807,135000,321105332,1603,1603,1603,1603,0
|
|
20230807,134900,321105332,1603,1603,1603,1603,1
|
|
20230807,134800,321103729,1603,1597,1606,1597,303
|
|
20230807,134700,320618026,1596,1596,1596,1596,76
|
|
20230807,134600,320496730,1605,1605,1605,1605,3602
|
|
20230807,134500,314715520,1606,1606,1606,1606,13
|
|
20230807,134400,314694642,1605,1606,1606,1605,77
|
|
20230807,134300,314571054,1607,1607,1607,1607,34
|
|
20230807,134200,314516416,1607,1607,1607,1607,800
|
|
20230807,134100,313230816,1607,1607,1607,1607,0
|
|
20230807,134000,313230816,1607,1607,1607,1607,393
|
|
20230807,133900,312599265,1607,1607,1607,1607,0
|
|
20230807,133800,312599265,1607,1607,1607,1607,0
|
|
20230807,133700,312599265,1607,1607,1607,1607,0
|
|
20230807,133600,312599265,1607,1608,1608,1607,907
|
|
20230807,133500,311141042,1608,1607,1610,1607,1676
|
|
20230807,133400,308445135,1607,1603,1607,1603,49
|
|
20230807,133300,308366402,1599,1600,1600,1599,675
|
|
20230807,133200,307287058,1600,1596,1603,1596,4005
|
|
20230807,133100,300875961,1595,1595,1595,1595,0
|
|
20230807,133000,300875961,1595,1595,1595,1595,0
|
|
20230807,132900,300875961,1595,1596,1596,1595,1420
|
|
20230807,132800,298610141,1595,1595,1595,1595,0
|
|
20230807,132700,298610141,1595,1595,1595,1595,0
|
|
20230807,132600,298610141,1595,1595,1595,1595,660
|
|
20230807,132500,297557441,1595,1595,1595,1595,340
|
|
20230807,132400,297015141,1595,1595,1595,1595,0
|
|
20230807,132300,297015141,1595,1596,1596,1595,3087
|
|
20230807,132200,292091296,1595,1595,1595,1595,0
|
|
20230807,132100,292091296,1595,1595,1595,1595,0
|
|
20230807,132000,292091296,1595,1596,1596,1595,4037
|
|
20230807,131900,285650534,1596,1596,1596,1596,843
|
|
20230807,131800,284305106,1596,1596,1596,1596,0
|
|
20230807,131700,284305106,1596,1596,1596,1596,0
|
|
20230807,131600,284305106,1596,1596,1596,1596,0
|
|
20230807,131500,284305106,1596,1597,1597,1596,1000
|
|
20230807,131400,282708465,1597,1597,1597,1597,10
|
|
20230807,131300,282692495,1600,1600,1600,1600,20
|
|
20230807,131200,282660495,1600,1600,1600,1600,509
|
|
20230807,131100,281846095,1600,1600,1600,1600,1500
|
|
20230807,131000,279446095,1598,1598,1598,1598,1015
|
|
20230807,130900,277824125,1600,1602,1602,1600,33
|
|
20230807,130800,277771273,1602,1605,1605,1602,119
|
|
20230807,130700,277580290,1605,1605,1605,1605,0
|
|
20230807,130600,277580290,1605,1605,1605,1605,0
|
|
20230807,130500,277580290,1605,1605,1605,1605,0
|
|
20230807,130400,277580290,1605,1605,1605,1603,1429
|
|
20230807,130300,275286767,1605,1605,1605,1605,0
|
|
20230807,130200,275286767,1605,1605,1605,1605,0
|
|
20230807,130100,275286767,1605,1605,1605,1605,0
|
|
20230807,130000,275286767,1605,1605,1605,1605,277
|
|
20230807,125900,274842182,1605,1605,1605,1605,0
|
|
20230807,125800,274842182,1605,1605,1605,1605,0
|
|
20230807,125700,274842182,1605,1605,1605,1605,223
|
|
20230807,125600,274484267,1605,1605,1605,1605,0
|
|
20230807,125500,274484267,1605,1605,1605,1605,0
|
|
20230807,125400,274484267,1605,1606,1607,1605,57
|
|
20230807,125300,274392671,1605,1605,1605,1605,0
|
|
20230807,125200,274392671,1605,1605,1605,1605,1
|
|
20230807,125100,274391066,1608,1606,1611,1606,51
|
|
20230807,125000,274308925,1605,1605,1605,1605,1
|
|
20230807,124900,274307320,1605,1605,1605,1605,1
|
|
20230807,124800,274305715,1605,1605,1605,1605,0
|
|
20230807,124700,274305715,1605,1605,1605,1605,0
|
|
20230807,124600,274305715,1605,1605,1605,1605,0
|
|
20230807,124500,274305715,1605,1605,1605,1605,0
|
|
20230807,124400,274305715,1605,1605,1605,1605,0
|
|
20230807,124300,274305715,1605,1605,1605,1605,0
|
|
20230807,124200,274305715,1605,1605,1605,1605,1
|
|
20230807,124100,274304110,1605,1605,1605,1605,0
|
|
20230807,124000,274304110,1605,1605,1605,1605,526
|
|
20230807,123900,273459880,1605,1605,1605,1605,0
|
|
20230807,123800,273459880,1605,1605,1605,1605,900
|
|
20230807,123700,272015380,1608,1608,1608,1608,0
|
|
20230807,123600,272015380,1608,1608,1608,1608,0
|
|
20230807,123500,272015380,1608,1608,1608,1608,0
|
|
20230807,123400,272015380,1608,1608,1608,1608,0
|
|
20230807,123300,272015380,1608,1608,1608,1608,0
|
|
20230807,123200,272015380,1608,1608,1608,1608,0
|
|
20230807,123100,272015380,1608,1608,1608,1608,0
|
|
20230807,123000,272015380,1608,1608,1608,1608,0
|
|
20230807,122900,272015380,1608,1608,1608,1608,140
|
|
20230807,122800,271790260,1608,1612,1612,1608,150
|
|
20230807,122700,271548500,1612,1612,1612,1612,0
|
|
20230807,122600,271548500,1612,1612,1612,1612,0
|
|
20230807,122500,271548500,1612,1612,1612,1612,1
|
|
20230807,122400,271546888,1612,1612,1612,1612,0
|
|
20230807,122300,271546888,1612,1612,1612,1612,1
|
|
20230807,122200,271545276,1612,1612,1612,1612,0
|
|
20230807,122100,271545276,1612,1602,1612,1599,5001
|
|
20230807,122000,263546134,1602,1612,1612,1602,8000
|
|
20230807,121900,250721353,1613,1613,1613,1613,0
|
|
20230807,121800,250721353,1613,1609,1613,1609,90
|
|
20230807,121700,250576352,1609,1609,1609,1609,0
|
|
20230807,121600,250576352,1609,1612,1612,1609,110
|
|
20230807,121500,250399359,1613,1613,1613,1613,625
|
|
20230807,121400,249391234,1609,1609,1609,1609,10
|
|
20230807,121300,249375144,1613,1613,1613,1613,0
|
|
20230807,121200,249375144,1613,1610,1613,1610,1050
|
|
20230807,121100,247684553,1610,1610,1610,1610,0
|
|
20230807,121000,247684553,1610,1610,1610,1610,286
|
|
20230807,120900,247224093,1610,1610,1610,1610,0
|
|
20230807,120800,247224093,1610,1610,1610,1610,0
|
|
20230807,120700,247224093,1610,1610,1610,1610,259
|
|
20230807,120600,246807103,1610,1610,1610,1610,0
|
|
20230807,120500,246807103,1610,1610,1610,1610,5
|
|
20230807,120400,246799053,1610,1609,1610,1609,201
|
|
20230807,120300,246475643,1610,1610,1610,1610,0
|
|
20230807,120200,246475643,1610,1610,1610,1610,0
|
|
20230807,120100,246475643,1610,1610,1610,1610,0
|
|
20230807,120000,246475643,1610,1610,1610,1610,1
|
|
20230807,115900,246474033,1607,1608,1608,1607,200
|
|
20230807,115800,246152572,1607,1607,1607,1607,0
|
|
20230807,115700,246152572,1607,1607,1607,1607,0
|
|
20230807,115600,246152572,1607,1607,1607,1607,0
|
|
20230807,115500,246152572,1607,1607,1607,1607,0
|
|
20230807,115400,246152572,1607,1607,1607,1607,0
|
|
20230807,115300,246152572,1607,1607,1607,1607,0
|
|
20230807,115200,246152572,1607,1607,1607,1607,1
|
|
20230807,115100,246150965,1609,1609,1609,1609,0
|
|
20230807,115000,246150965,1609,1607,1609,1607,6
|
|
20230807,114900,246141313,1608,1608,1608,1608,0
|
|
20230807,114800,246141313,1608,1608,1608,1608,0
|
|
20230807,114700,246141313,1608,1608,1608,1608,0
|
|
20230807,114600,246141313,1608,1608,1608,1608,0
|
|
20230807,114500,246141313,1608,1608,1608,1608,0
|
|
20230807,114400,246141313,1608,1608,1608,1608,109
|
|
20230807,114300,245966041,1608,1608,1608,1608,41
|
|
20230807,114200,245900113,1608,1607,1608,1607,8
|
|
20230807,114100,245887254,1606,1606,1606,1606,0
|
|
20230807,114000,245887254,1606,1605,1608,1605,504
|
|
20230807,113900,245077829,1605,1607,1607,1605,1000
|
|
20230807,113800,243472258,1606,1606,1606,1606,0
|
|
20230807,113700,243472258,1606,1615,1615,1606,3003
|
|
20230807,113600,238634316,1615,1615,1615,1615,20
|
|
20230807,113500,238602016,1615,1615,1615,1610,506
|
|
20230807,113400,237784845,1614,1614,1614,1614,356
|
|
20230807,113300,237210261,1615,1614,1615,1614,1001
|
|
20230807,113200,235594646,1617,1617,1617,1617,75
|
|
20230807,113100,235473371,1617,1614,1617,1614,3163
|
|
20230807,113000,230362584,1614,1613,1614,1613,2
|
|
20230807,112900,230359357,1614,1614,1614,1614,1
|
|
20230807,112800,230357743,1609,1613,1613,1609,250
|
|
20230807,112700,229955473,1614,1614,1614,1614,1
|
|
20230807,112600,229953859,1614,1614,1614,1614,1000
|
|
20230807,112500,228339859,1614,1614,1614,1614,155
|
|
20230807,112400,228089689,1614,1615,1615,1614,12
|
|
20230807,112300,228070314,1617,1617,1617,1617,0
|
|
20230807,112200,228070314,1617,1616,1617,1616,1000
|
|
20230807,112100,226453317,1617,1615,1617,1615,121
|
|
20230807,112000,226257736,1615,1615,1615,1615,1
|
|
20230807,111900,226256121,1616,1616,1616,1616,0
|
|
20230807,111800,226256121,1616,1616,1616,1616,0
|
|
20230807,111700,226256121,1616,1616,1616,1616,0
|
|
20230807,111600,226256121,1616,1607,1616,1607,725
|
|
20230807,111500,225085739,1617,1617,1617,1617,0
|
|
20230807,111400,225085739,1617,1609,1617,1609,249
|
|
20230807,111300,224683887,1610,1610,1610,1610,1
|
|
20230807,111200,224682277,1610,1612,1612,1608,549
|
|
20230807,111100,223798385,1613,1612,1613,1611,4
|
|
20230807,111000,223791936,1613,1613,1614,1612,5
|
|
20230807,110900,223783871,1614,1617,1617,1614,1064
|
|
20230807,110800,222063389,1616,1617,1617,1616,6
|
|
20230807,110700,222053690,1615,1617,1617,1615,203
|
|
20230807,110600,221725442,1617,1617,1617,1617,300
|
|
20230807,110500,221240342,1617,1615,1617,1615,2501
|
|
20230807,110400,217197631,1615,1613,1615,1610,62
|
|
20230807,110300,217097800,1614,1616,1616,1614,221
|
|
20230807,110200,216740667,1616,1611,1617,1611,1004
|
|
20230807,110100,215117272,1611,1611,1617,1610,2994
|
|
20230807,110000,210284386,1611,1611,1612,1608,1892
|
|
20230807,105900,207235273,1612,1605,1614,1605,1017
|
|
20230807,105800,205598108,1605,1591,1605,1591,28420
|
|
20230807,105700,160157042,1591,1592,1592,1591,441
|
|
20230807,105600,159455211,1591,1591,1591,1591,100
|
|
20230807,105500,159296111,1591,1591,1591,1591,1000
|
|
20230807,105400,157705111,1592,1591,1592,1591,313
|
|
20230807,105300,157207065,1591,1588,1591,1588,481
|
|
20230807,105200,156441797,1588,1587,1588,1587,417
|
|
20230807,105100,155779901,1588,1581,1588,1581,1133
|
|
20230807,105000,153982615,1587,1587,1587,1587,756
|
|
20230807,104900,152782843,1581,1578,1581,1578,2110
|
|
20230807,104800,149446942,1577,1577,1577,1577,843
|
|
20230807,104700,148117531,1577,1577,1577,1577,100
|
|
20230807,104600,147959831,1577,1577,1577,1577,163
|
|
20230807,104500,147702780,1577,1577,1577,1577,0
|
|
20230807,104400,147702780,1577,1577,1577,1577,1641
|
|
20230807,104300,145114923,1577,1578,1578,1577,1102
|
|
20230807,104200,143376601,1579,1579,1579,1579,1541
|
|
20230807,104100,140943362,1579,1579,1579,1579,0
|
|
20230807,104000,140943362,1579,1579,1579,1579,0
|
|
20230807,103900,140943362,1579,1579,1579,1579,14
|
|
20230807,103800,140921256,1579,1579,1579,1579,0
|
|
20230807,103700,140921256,1579,1579,1579,1579,522
|
|
20230807,103600,140097018,1579,1580,1580,1579,899
|
|
20230807,103500,138677147,1585,1585,1585,1585,4136
|
|
20230807,103400,132121587,1585,1585,1585,1585,0
|
|
20230807,103300,132121587,1585,1586,1586,1585,11
|
|
20230807,103200,132104151,1579,1586,1586,1579,1707
|
|
20230807,103100,129405154,1587,1587,1587,1587,25
|
|
20230807,103000,129365479,1587,1588,1588,1587,289
|
|
20230807,102900,128906835,1587,1587,1587,1587,14
|
|
20230807,102800,128884617,1587,1587,1587,1587,0
|
|
20230807,102700,128884617,1587,1584,1587,1584,490
|
|
20230807,102600,128108454,1585,1586,1586,1585,4
|
|
20230807,102500,128102112,1587,1587,1587,1587,64
|
|
20230807,102400,128000544,1588,1588,1588,1588,0
|
|
20230807,102300,128000544,1588,1588,1588,1588,630
|
|
20230807,102200,127000104,1588,1588,1588,1588,200
|
|
20230807,102100,126682504,1589,1590,1590,1589,24
|
|
20230807,102000,126644367,1591,1592,1592,1591,2
|
|
20230807,101900,126641184,1588,1588,1588,1588,631
|
|
20230807,101800,125639156,1588,1588,1588,1588,0
|
|
20230807,101700,125639156,1588,1590,1590,1588,12
|
|
20230807,101600,125620079,1590,1585,1592,1584,503
|
|
20230807,101500,124823303,1592,1592,1592,1592,5
|
|
20230807,101400,124815343,1584,1584,1584,1584,81
|
|
20230807,101300,124687039,1584,1584,1584,1584,2072
|
|
20230807,101200,121404991,1584,1584,1584,1584,0
|
|
20230807,101100,121404991,1584,1584,1584,1584,5
|
|
20230807,101000,121397071,1584,1584,1584,1584,15
|
|
20230807,100900,121373311,1584,1588,1588,1584,130
|
|
20230807,100800,121166881,1589,1590,1590,1589,2
|
|
20230807,100700,121163702,1591,1592,1592,1591,2
|
|
20230807,100600,121160519,1578,1579,1579,1578,113
|
|
20230807,100500,120982175,1578,1582,1582,1578,350
|
|
20230807,100400,120429279,1582,1582,1582,1582,200
|
|
20230807,100300,120112879,1582,1582,1582,1582,300
|
|
20230807,100200,119638279,1582,1582,1582,1582,126
|
|
20230807,100100,119438947,1582,1582,1582,1582,2221
|
|
20230807,100000,115925325,1582,1585,1585,1582,963
|
|
20230807,095900,114399829,1584,1584,1584,1584,0
|
|
20230807,095800,114399829,1584,1584,1584,1584,0
|
|
20230807,095700,114399829,1584,1585,1585,1584,101
|
|
20230807,095600,114239836,1585,1585,1585,1585,1500
|
|
20230807,095500,111862336,1585,1585,1585,1585,0
|
|
20230807,095400,111862336,1585,1596,1596,1585,5294
|
|
20230807,095300,103426292,1584,1584,1584,1584,0
|
|
20230807,095200,103426292,1584,1585,1585,1584,1923
|
|
20230807,095100,100378360,1583,1582,1586,1582,3002
|
|
20230807,095000,95622881,1576,1576,1576,1576,0
|
|
20230807,094900,95622881,1576,1576,1576,1576,0
|
|
20230807,094800,95622881,1576,1576,1576,1576,1
|
|
20230807,094700,95621305,1583,1581,1583,1580,352
|
|
20230807,094600,95064103,1583,1583,1583,1583,0
|
|
20230807,094500,95064103,1583,1581,1583,1581,100
|
|
20230807,094400,94905930,1582,1582,1582,1582,0
|
|
20230807,094300,94905930,1582,1582,1582,1582,0
|
|
20230807,094200,94905930,1582,1582,1582,1582,0
|
|
20230807,094100,94905930,1582,1582,1582,1582,0
|
|
20230807,094000,94905930,1582,1582,1582,1582,0
|
|
20230807,093900,94905930,1582,1579,1582,1579,10
|
|
20230807,093800,94890113,1569,1570,1570,1569,941
|
|
20230807,093700,93413120,1570,1571,1571,1570,1552
|
|
20230807,093600,90976314,1572,1575,1575,1571,3399
|
|
20230807,093500,85632958,1573,1575,1575,1573,2513
|
|
20230807,093400,81680003,1585,1585,1585,1585,0
|
|
20230807,093300,81680003,1585,1585,1585,1585,82
|
|
20230807,093200,81550033,1585,1585,1585,1585,244
|
|
20230807,093100,81163293,1585,1585,1585,1585,1
|
|
20230807,093000,81161708,1577,1578,1578,1577,346
|
|
20230807,092900,80615770,1580,1580,1580,1580,50
|
|
20230807,092800,80536770,1578,1575,1578,1575,159
|
|
20230807,092700,80286299,1579,1579,1579,1579,0
|
|
20230807,092600,80286299,1579,1579,1579,1579,0
|
|
20230807,092500,80286299,1579,1579,1579,1579,0
|
|
20230807,092400,80286299,1579,1578,1579,1578,848
|
|
20230807,092300,78947308,1579,1579,1579,1579,16
|
|
20230807,092200,78922044,1579,1579,1579,1579,10
|
|
20230807,092100,78906254,1579,1579,1579,1579,9
|
|
20230807,092000,78892043,1570,1578,1578,1570,1554
|
|
20230807,091900,76451863,1570,1570,1570,1570,0
|
|
20230807,091800,76451863,1570,1571,1571,1570,300
|
|
20230807,091700,75980860,1570,1570,1570,1570,0
|
|
20230807,091600,75980860,1570,1569,1570,1569,478
|
|
20230807,091500,75230429,1569,1559,1569,1559,96
|
|
20230807,091400,75080665,1559,1559,1569,1558,631
|
|
20230807,091300,74097211,1569,1569,1569,1569,2
|
|
20230807,091200,74094073,1570,1561,1570,1558,1296
|
|
20230807,091100,72071923,1559,1559,1559,1559,101
|
|
20230807,091000,71914464,1558,1563,1563,1558,8613
|
|
20230807,090900,58478519,1563,1570,1570,1563,1898
|
|
20230807,090800,55511882,1570,1567,1570,1562,7543
|
|
20230807,090700,43708131,1570,1570,1570,1570,425
|
|
20230807,090600,43040881,1570,1570,1570,1569,583
|
|
20230807,090500,42125572,1570,1575,1575,1570,8832
|
|
20230807,090400,28217788,1575,1575,1575,1575,2503
|
|
20230807,090300,24275563,1576,1576,1576,1576,130
|
|
20230807,090200,24070683,1576,1580,1580,1575,5373
|
|
20230807,090100,15600564,1577,1598,1598,1577,3559
|
|
20230807,090000,9966029,1599,1598,1600,1595,6205
|