617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191400,400761224,1607,1607,1607,1607,5041
|
|
20230810,191300,400761224,1607,1607,1607,1607,0
|
|
20230810,191200,400761224,1607,1607,1607,1607,0
|
|
20230810,191100,400761224,1607,1607,1607,1607,0
|
|
20230810,191000,400761224,1607,1607,1607,1607,0
|
|
20230810,190900,400761224,1607,1607,1607,1607,0
|
|
20230810,190800,400761224,1607,1607,1607,1607,0
|
|
20230810,190700,400761224,1607,1607,1607,1607,0
|
|
20230810,190600,400761224,1607,1607,1607,1607,0
|
|
20230810,190500,400761224,1607,1607,1607,1607,0
|
|
20230810,190400,400761224,1607,1607,1607,1607,0
|
|
20230810,190300,400761224,1607,1607,1607,1607,0
|
|
20230810,190200,400761224,1607,1607,1607,1607,0
|
|
20230810,190100,400761224,1607,1607,1607,1607,0
|
|
20230810,190000,400761224,1607,1607,1607,1607,0
|
|
20230810,185900,400761224,1607,1607,1607,1607,0
|
|
20230810,185800,400761224,1607,1607,1607,1607,0
|
|
20230810,185700,400761224,1607,1607,1607,1607,0
|
|
20230810,185600,400761224,1607,1607,1607,1607,0
|
|
20230810,185500,400761224,1607,1607,1607,1607,0
|
|
20230810,185400,400761224,1607,1607,1607,1607,0
|
|
20230810,185300,400761224,1607,1607,1607,1607,0
|
|
20230810,185200,400761224,1607,1607,1607,1607,0
|
|
20230810,185100,400761224,1607,1607,1607,1607,0
|
|
20230810,185000,400761224,1607,1607,1607,1607,0
|
|
20230810,184900,400761224,1607,1607,1607,1607,0
|
|
20230810,184800,400761224,1607,1607,1607,1607,0
|
|
20230810,184700,400761224,1607,1607,1607,1607,0
|
|
20230810,184600,400761224,1607,1607,1607,1607,0
|
|
20230810,184500,400761224,1607,1607,1607,1607,0
|
|
20230810,184400,400761224,1607,1607,1607,1607,5041
|
|
20230810,184300,400761224,1607,1607,1607,1607,0
|
|
20230810,184200,400761224,1607,1607,1607,1607,0
|
|
20230810,184100,400761224,1607,1607,1607,1607,0
|
|
20230810,184000,400761224,1607,1607,1607,1607,0
|
|
20230810,183900,400761224,1607,1607,1607,1607,0
|
|
20230810,183800,400761224,1607,1607,1607,1607,0
|
|
20230810,183700,400761224,1607,1607,1607,1607,0
|
|
20230810,183600,400761224,1607,1607,1607,1607,0
|
|
20230810,183500,400761224,1607,1607,1607,1607,0
|
|
20230810,183400,400761224,1607,1607,1607,1607,0
|
|
20230810,183300,400761224,1607,1607,1607,1607,0
|
|
20230810,183200,400761224,1607,1607,1607,1607,0
|
|
20230810,183100,400761224,1607,1607,1607,1607,0
|
|
20230810,183000,400761224,1607,1607,1607,1607,0
|
|
20230810,182900,400761224,1607,1607,1607,1607,0
|
|
20230810,182800,400761224,1607,1607,1607,1607,0
|
|
20230810,182700,400761224,1607,1607,1607,1607,0
|
|
20230810,182600,400761224,1607,1607,1607,1607,0
|
|
20230810,182500,400761224,1607,1607,1607,1607,0
|
|
20230810,182400,400761224,1607,1607,1607,1607,0
|
|
20230810,182300,400761224,1607,1607,1607,1607,0
|
|
20230810,182200,400761224,1607,1607,1607,1607,0
|
|
20230810,182100,400761224,1607,1607,1607,1607,0
|
|
20230810,182000,400761224,1607,1607,1607,1607,0
|
|
20230810,181900,400761224,1607,1607,1607,1607,0
|
|
20230810,181800,400761224,1607,1607,1607,1607,0
|
|
20230810,181700,400761224,1607,1607,1607,1607,0
|
|
20230810,181600,400761224,1607,1607,1607,1607,0
|
|
20230810,181500,400761224,1607,1607,1607,1607,0
|
|
20230810,181400,400761224,1607,1607,1607,1607,5041
|
|
20230810,181300,400761224,1607,1607,1607,1607,0
|
|
20230810,181200,400761224,1607,1607,1607,1607,0
|
|
20230810,181100,400761224,1607,1607,1607,1607,0
|
|
20230810,181000,400761224,1607,1607,1607,1607,0
|
|
20230810,180900,400761224,1607,1607,1607,1607,0
|
|
20230810,180800,400761224,1607,1607,1607,1607,0
|
|
20230810,180700,400761224,1607,1607,1607,1607,0
|
|
20230810,180600,400761224,1607,1607,1607,1607,0
|
|
20230810,180500,400761224,1607,1607,1607,1607,0
|
|
20230810,180400,400761224,1607,1607,1607,1607,0
|
|
20230810,180300,400761224,1607,1607,1607,1607,0
|
|
20230810,180200,400761224,1607,1607,1607,1607,0
|
|
20230810,180100,400761224,1607,1607,1607,1607,0
|
|
20230810,180000,400761224,1607,1607,1607,1607,0
|
|
20230810,175900,400761224,1607,1607,1607,1607,0
|
|
20230810,175800,400761224,1607,1607,1607,1607,0
|
|
20230810,175700,400761224,1607,1607,1607,1607,0
|
|
20230810,175600,400761224,1607,1607,1607,1607,0
|
|
20230810,175500,400761224,1607,1607,1607,1607,0
|
|
20230810,175400,400761224,1607,1607,1607,1607,0
|
|
20230810,175300,400761224,1607,1607,1607,1607,0
|
|
20230810,175200,400761224,1607,1607,1607,1607,0
|
|
20230810,175100,400761224,1607,1607,1607,1607,0
|
|
20230810,175000,400761224,1607,1607,1607,1607,0
|
|
20230810,174900,400761224,1607,1607,1607,1607,0
|
|
20230810,174800,400761224,1607,1607,1607,1607,0
|
|
20230810,174700,400761224,1607,1607,1607,1607,0
|
|
20230810,174600,400761224,1607,1607,1607,1607,0
|
|
20230810,174500,400761224,1607,1607,1607,1607,0
|
|
20230810,174400,400761224,1607,1607,1607,1607,5041
|
|
20230810,174300,400761224,1607,1607,1607,1607,0
|
|
20230810,174200,400761224,1607,1607,1607,1607,0
|
|
20230810,174100,400761224,1607,1607,1607,1607,0
|
|
20230810,174000,400761224,1607,1607,1607,1607,0
|
|
20230810,173900,400761224,1607,1607,1607,1607,0
|
|
20230810,173800,400761224,1607,1607,1607,1607,0
|
|
20230810,173700,400761224,1607,1607,1607,1607,0
|
|
20230810,173600,400761224,1607,1607,1607,1607,0
|
|
20230810,173500,400761224,1607,1607,1607,1607,0
|
|
20230810,173400,400761224,1607,1607,1607,1607,0
|
|
20230810,173300,400761224,1607,1607,1607,1607,0
|
|
20230810,173200,400761224,1607,1607,1607,1607,0
|
|
20230810,173100,400761224,1607,1607,1607,1607,0
|
|
20230810,173000,400761224,1607,1607,1607,1607,0
|
|
20230810,172900,400761224,1607,1607,1607,1607,0
|
|
20230810,172800,400761224,1607,1607,1607,1607,0
|
|
20230810,172700,400761224,1607,1607,1607,1607,0
|
|
20230810,172600,400761224,1607,1607,1607,1607,0
|
|
20230810,172500,400761224,1607,1607,1607,1607,0
|
|
20230810,172400,400761224,1607,1607,1607,1607,0
|
|
20230810,172300,400761224,1607,1607,1607,1607,0
|
|
20230810,172200,400761224,1607,1607,1607,1607,0
|
|
20230810,172100,400761224,1607,1607,1607,1607,0
|
|
20230810,172000,400761224,1607,1607,1607,1607,0
|
|
20230810,171900,400761224,1607,1607,1607,1607,0
|
|
20230810,171800,400761224,1607,1607,1607,1607,0
|
|
20230810,171700,400761224,1607,1607,1607,1607,0
|
|
20230810,171600,400761224,1607,1607,1607,1607,0
|
|
20230810,171500,400761224,1607,1607,1607,1607,0
|
|
20230810,171400,400761224,1607,1607,1607,1607,5041
|
|
20230810,171300,400761224,1607,1607,1607,1607,0
|
|
20230810,171200,400761224,1607,1607,1607,1607,0
|
|
20230810,171100,400761224,1607,1607,1607,1607,0
|
|
20230810,171000,400761224,1607,1607,1607,1607,0
|
|
20230810,170900,400761224,1607,1607,1607,1607,0
|
|
20230810,170800,400761224,1607,1607,1607,1607,0
|
|
20230810,170700,400761224,1607,1607,1607,1607,0
|
|
20230810,170600,400761224,1607,1607,1607,1607,0
|
|
20230810,170500,400761224,1607,1607,1607,1607,0
|
|
20230810,170400,400761224,1607,1607,1607,1607,0
|
|
20230810,170300,400761224,1607,1607,1607,1607,0
|
|
20230810,170200,400761224,1607,1607,1607,1607,0
|
|
20230810,170100,400761224,1607,1607,1607,1607,0
|
|
20230810,170000,400761224,1607,1607,1607,1607,0
|
|
20230810,165900,400761224,1607,1607,1607,1607,0
|
|
20230810,165800,400761224,1607,1607,1607,1607,0
|
|
20230810,165700,400761224,1607,1607,1607,1607,0
|
|
20230810,165600,400761224,1607,1607,1607,1607,0
|
|
20230810,165500,400761224,1607,1607,1607,1607,0
|
|
20230810,165400,400761224,1607,1607,1607,1607,0
|
|
20230810,165300,400761224,1607,1607,1607,1607,0
|
|
20230810,165200,400761224,1607,1607,1607,1607,0
|
|
20230810,165100,400761224,1607,1607,1607,1607,0
|
|
20230810,165000,400761224,1607,1607,1607,1607,0
|
|
20230810,164900,400761224,1607,1607,1607,1607,0
|
|
20230810,164800,400761224,1607,1607,1607,1607,0
|
|
20230810,164700,400761224,1607,1607,1607,1607,0
|
|
20230810,164600,400761224,1607,1607,1607,1607,0
|
|
20230810,164500,400761224,1607,1607,1607,1607,0
|
|
20230810,164400,400761224,1607,1607,1607,1607,5041
|
|
20230810,164300,400761224,1607,1607,1607,1607,0
|
|
20230810,164200,400761224,1607,1607,1607,1607,0
|
|
20230810,164100,400761224,1607,1607,1607,1607,0
|
|
20230810,164000,400761224,1607,1607,1607,1607,0
|
|
20230810,163900,400761224,1607,1607,1607,1607,0
|
|
20230810,163800,400761224,1607,1607,1607,1607,0
|
|
20230810,163700,400761224,1607,1607,1607,1607,0
|
|
20230810,163600,400761224,1607,1607,1607,1607,0
|
|
20230810,163500,400761224,1607,1607,1607,1607,0
|
|
20230810,163400,400761224,1607,1607,1607,1607,0
|
|
20230810,163300,400761224,1607,1607,1607,1607,0
|
|
20230810,163200,400761224,1607,1607,1607,1607,0
|
|
20230810,163100,400761224,1607,1607,1607,1607,0
|
|
20230810,163000,400761224,1607,1607,1607,1607,0
|
|
20230810,162900,400761224,1607,1607,1607,1607,0
|
|
20230810,162800,400761224,1607,1607,1607,1607,0
|
|
20230810,162700,400761224,1607,1607,1607,1607,0
|
|
20230810,162600,400761224,1607,1607,1607,1607,0
|
|
20230810,162500,400761224,1607,1607,1607,1607,0
|
|
20230810,162400,400761224,1607,1607,1607,1607,0
|
|
20230810,162300,400761224,1607,1607,1607,1607,0
|
|
20230810,162200,400761224,1607,1607,1607,1607,0
|
|
20230810,162100,400761224,1607,1607,1607,1607,0
|
|
20230810,162000,400761224,1607,1607,1607,1607,0
|
|
20230810,161900,400761224,1607,1607,1607,1607,0
|
|
20230810,161800,400761224,1607,1607,1607,1607,0
|
|
20230810,161700,400761224,1607,1607,1607,1607,0
|
|
20230810,161600,400761224,1607,1607,1607,1607,0
|
|
20230810,161500,400761224,1607,1607,1607,1607,0
|
|
20230810,161400,400761224,1607,1607,1607,1607,5041
|
|
20230810,161300,400761224,1607,1607,1607,1607,0
|
|
20230810,161200,400761224,1607,1607,1607,1607,0
|
|
20230810,161100,400761224,1607,1607,1607,1607,0
|
|
20230810,161000,400761224,1607,1607,1607,1607,0
|
|
20230810,160900,400761224,1607,1607,1607,1607,0
|
|
20230810,160800,400761224,1607,1607,1607,1607,0
|
|
20230810,160700,400761224,1607,1607,1607,1607,0
|
|
20230810,160600,400761224,1607,1607,1607,1607,0
|
|
20230810,160500,400761224,1607,1607,1607,1607,0
|
|
20230810,160400,400761224,1607,1607,1607,1607,0
|
|
20230810,160300,400761224,1607,1607,1607,1607,0
|
|
20230810,160200,400761224,1607,1607,1607,1607,0
|
|
20230810,160100,400761224,1607,1607,1607,1607,0
|
|
20230810,160000,400761224,1607,1607,1607,1607,0
|
|
20230810,155900,400761224,1607,1607,1607,1607,0
|
|
20230810,155800,400761224,1607,1607,1607,1607,0
|
|
20230810,155700,400761224,1607,1607,1607,1607,0
|
|
20230810,155600,400761224,1607,1607,1607,1607,0
|
|
20230810,155500,400761224,1607,1607,1607,1607,0
|
|
20230810,155400,400761224,1607,1607,1607,1607,0
|
|
20230810,155300,400761224,1607,1607,1607,1607,0
|
|
20230810,155200,400761224,1607,1607,1607,1607,0
|
|
20230810,155100,400761224,1607,1607,1607,1607,0
|
|
20230810,155000,400761224,1607,1607,1607,1607,0
|
|
20230810,154900,400761224,1607,1607,1607,1607,0
|
|
20230810,154800,400761224,1607,1607,1607,1607,0
|
|
20230810,154700,400761224,1607,1607,1607,1607,0
|
|
20230810,154600,400761224,1607,1607,1607,1607,0
|
|
20230810,154500,400761224,1607,1607,1607,1607,0
|
|
20230810,154400,400761224,1607,1607,1607,1607,5041
|
|
20230810,154300,400761224,1607,1607,1607,1607,0
|
|
20230810,154200,400761224,1607,1607,1607,1607,0
|
|
20230810,154100,400761224,1607,1607,1607,1607,0
|
|
20230810,154000,400761224,1607,1607,1607,1607,0
|
|
20230810,153900,400761224,1607,1607,1607,1607,0
|
|
20230810,153800,400761224,1607,1607,1607,1607,0
|
|
20230810,153700,400761224,1607,1607,1607,1607,0
|
|
20230810,153600,400761224,1607,1607,1607,1607,0
|
|
20230810,153500,400761224,1607,1607,1607,1607,0
|
|
20230810,153400,400761224,1607,1607,1607,1607,0
|
|
20230810,153300,400761224,1607,1607,1607,1607,0
|
|
20230810,153200,400761224,1607,1607,1607,1607,0
|
|
20230810,153100,400761224,1607,1607,1607,1607,0
|
|
20230810,153000,400761224,1607,1607,1607,1607,5041
|
|
20230810,152900,392660337,1608,1608,1608,1608,0
|
|
20230810,152800,392660337,1608,1608,1608,1608,0
|
|
20230810,152700,392660337,1608,1608,1608,1608,0
|
|
20230810,152600,392660337,1608,1608,1608,1608,0
|
|
20230810,152500,392660337,1608,1608,1608,1608,0
|
|
20230810,152400,392660337,1608,1608,1608,1608,0
|
|
20230810,152300,392660337,1608,1608,1608,1608,0
|
|
20230810,152200,392660337,1608,1608,1608,1608,0
|
|
20230810,152100,392660337,1608,1608,1608,1608,0
|
|
20230810,152000,392660337,1608,1608,1608,1608,0
|
|
20230810,151900,392660337,1608,1614,1614,1608,11
|
|
20230810,151800,392642607,1608,1613,1614,1608,17
|
|
20230810,151700,392615218,1608,1612,1612,1608,2
|
|
20230810,151600,392611998,1608,1609,1609,1608,1000
|
|
20230810,151500,391003901,1612,1609,1612,1609,52
|
|
20230810,151400,390920230,1609,1610,1610,1609,1300
|
|
20230810,151300,388828316,1610,1613,1613,1610,103
|
|
20230810,151200,388662186,1609,1609,1609,1609,23
|
|
20230810,151100,388625179,1614,1614,1614,1614,0
|
|
20230810,151000,388625179,1614,1614,1614,1614,7
|
|
20230810,150900,388613881,1614,1614,1614,1614,0
|
|
20230810,150800,388613881,1614,1614,1614,1614,0
|
|
20230810,150700,388613881,1614,1614,1614,1614,1
|
|
20230810,150600,388612267,1615,1615,1615,1615,1
|
|
20230810,150500,388610652,1610,1610,1610,1610,0
|
|
20230810,150400,388610652,1610,1610,1610,1610,0
|
|
20230810,150300,388610652,1610,1610,1610,1610,0
|
|
20230810,150200,388610652,1610,1614,1614,1610,3100
|
|
20230810,150100,383618580,1615,1614,1615,1614,633
|
|
20230810,150000,382596917,1614,1610,1614,1610,50
|
|
20230810,145900,382516337,1610,1614,1614,1610,26
|
|
20230810,145800,382474473,1610,1610,1610,1610,0
|
|
20230810,145700,382474473,1610,1610,1610,1610,0
|
|
20230810,145600,382474473,1610,1610,1610,1610,1
|
|
20230810,145500,382472863,1614,1614,1614,1614,0
|
|
20230810,145400,382472863,1614,1614,1614,1614,0
|
|
20230810,145300,382472863,1614,1614,1614,1614,1
|
|
20230810,145200,382471249,1610,1610,1610,1610,0
|
|
20230810,145100,382471249,1610,1610,1610,1610,0
|
|
20230810,145000,382471249,1610,1610,1610,1610,100
|
|
20230810,144900,382310249,1615,1615,1615,1615,0
|
|
20230810,144800,382310249,1615,1615,1615,1615,0
|
|
20230810,144700,382310249,1615,1615,1615,1615,0
|
|
20230810,144600,382310249,1615,1615,1615,1615,21
|
|
20230810,144500,382276334,1615,1615,1615,1615,1
|
|
20230810,144400,382274719,1615,1615,1615,1615,0
|
|
20230810,144300,382274719,1615,1615,1615,1615,0
|
|
20230810,144200,382274719,1615,1615,1615,1615,0
|
|
20230810,144100,382274719,1615,1615,1615,1615,0
|
|
20230810,144000,382274719,1615,1615,1615,1615,0
|
|
20230810,143900,382274719,1615,1615,1615,1615,1
|
|
20230810,143800,382273104,1610,1610,1610,1610,0
|
|
20230810,143700,382273104,1610,1610,1610,1610,0
|
|
20230810,143600,382273104,1610,1610,1610,1610,229
|
|
20230810,143500,381904414,1610,1611,1611,1610,1000
|
|
20230810,143400,380294081,1616,1616,1616,1616,0
|
|
20230810,143300,380294081,1616,1616,1616,1616,0
|
|
20230810,143200,380294081,1616,1616,1616,1616,15
|
|
20230810,143100,380269841,1616,1616,1616,1616,1
|
|
20230810,143000,380268225,1616,1616,1616,1616,1
|
|
20230810,142900,380266609,1611,1616,1616,1611,4310
|
|
20230810,142800,373321458,1617,1617,1617,1617,0
|
|
20230810,142700,373321458,1617,1617,1617,1617,0
|
|
20230810,142600,373321458,1617,1616,1617,1616,2
|
|
20230810,142500,373318225,1611,1615,1615,1611,2572
|
|
20230810,142400,369168649,1615,1615,1615,1615,22
|
|
20230810,142300,369133119,1615,1616,1616,1615,600
|
|
20230810,142200,368163984,1617,1617,1617,1617,0
|
|
20230810,142100,368163984,1617,1617,1617,1617,0
|
|
20230810,142000,368163984,1617,1617,1617,1617,0
|
|
20230810,141900,368163984,1617,1617,1617,1617,0
|
|
20230810,141800,368163984,1617,1617,1617,1617,0
|
|
20230810,141700,368163984,1617,1617,1617,1617,0
|
|
20230810,141600,368163984,1617,1617,1617,1617,5
|
|
20230810,141500,368155899,1617,1617,1617,1617,0
|
|
20230810,141400,368155899,1617,1617,1617,1617,5
|
|
20230810,141300,368147814,1617,1617,1617,1617,0
|
|
20230810,141200,368147814,1617,1617,1617,1617,0
|
|
20230810,141100,368147814,1617,1617,1617,1617,0
|
|
20230810,141000,368147814,1617,1617,1617,1617,0
|
|
20230810,140900,368147814,1617,1617,1617,1617,0
|
|
20230810,140800,368147814,1617,1617,1617,1617,0
|
|
20230810,140700,368147814,1617,1617,1617,1617,0
|
|
20230810,140600,368147814,1617,1617,1617,1617,0
|
|
20230810,140500,368147814,1617,1618,1618,1617,522
|
|
20230810,140400,367303730,1619,1616,1619,1616,1367
|
|
20230810,140300,365091957,1617,1618,1618,1617,24
|
|
20230810,140200,365053148,1616,1616,1616,1616,51
|
|
20230810,140100,364970732,1617,1617,1617,1617,297
|
|
20230810,140000,364490483,1617,1617,1617,1617,0
|
|
20230810,135900,364490483,1617,1617,1617,1617,1
|
|
20230810,135800,364488866,1617,1617,1617,1617,1085
|
|
20230810,135700,362734421,1616,1616,1616,1616,0
|
|
20230810,135600,362734421,1616,1616,1616,1616,10
|
|
20230810,135500,362718261,1616,1616,1616,1616,482
|
|
20230810,135400,361939349,1616,1616,1616,1616,1000
|
|
20230810,135300,360323349,1617,1617,1617,1617,0
|
|
20230810,135200,360323349,1617,1617,1617,1617,0
|
|
20230810,135100,360323349,1617,1617,1617,1617,0
|
|
20230810,135000,360323349,1617,1617,1617,1617,0
|
|
20230810,134900,360323349,1617,1617,1617,1617,0
|
|
20230810,134800,360323349,1617,1617,1617,1617,0
|
|
20230810,134700,360323349,1617,1617,1617,1617,0
|
|
20230810,134600,360323349,1617,1616,1617,1616,1116
|
|
20230810,134500,358518782,1615,1615,1615,1615,100
|
|
20230810,134400,358357282,1615,1615,1615,1615,1478
|
|
20230810,134300,355970312,1615,1615,1615,1615,1580
|
|
20230810,134200,353418612,1615,1615,1615,1615,650
|
|
20230810,134100,352368862,1615,1615,1615,1615,760
|
|
20230810,134000,351141462,1613,1613,1613,1613,0
|
|
20230810,133900,351141462,1613,1613,1613,1613,0
|
|
20230810,133800,351141462,1613,1613,1613,1613,0
|
|
20230810,133700,351141462,1613,1612,1613,1612,3299
|
|
20230810,133600,345823175,1612,1612,1612,1612,5391
|
|
20230810,133500,337132883,1613,1613,1613,1613,0
|
|
20230810,133400,337132883,1613,1613,1613,1613,0
|
|
20230810,133300,337132883,1613,1613,1613,1613,0
|
|
20230810,133200,337132883,1613,1613,1613,1613,0
|
|
20230810,133100,337132883,1613,1613,1613,1613,170
|
|
20230810,133000,336858673,1613,1613,1613,1613,0
|
|
20230810,132900,336858673,1613,1613,1613,1613,0
|
|
20230810,132800,336858673,1613,1613,1613,1613,0
|
|
20230810,132700,336858673,1613,1613,1613,1613,0
|
|
20230810,132600,336858673,1613,1613,1613,1613,0
|
|
20230810,132500,336858673,1613,1613,1613,1613,0
|
|
20230810,132400,336858673,1613,1613,1613,1613,0
|
|
20230810,132300,336858673,1613,1613,1613,1613,0
|
|
20230810,132200,336858673,1613,1613,1613,1613,2
|
|
20230810,132100,336855447,1615,1615,1615,1615,0
|
|
20230810,132000,336855447,1615,1615,1615,1615,62
|
|
20230810,131900,336755317,1615,1613,1615,1613,6
|
|
20230810,131800,336745637,1613,1613,1613,1613,22
|
|
20230810,131700,336710151,1613,1614,1614,1613,114
|
|
20230810,131600,336526169,1615,1615,1615,1615,494
|
|
20230810,131500,335728359,1616,1616,1616,1616,0
|
|
20230810,131400,335728359,1616,1616,1616,1616,1
|
|
20230810,131300,335726743,1615,1615,1615,1615,16
|
|
20230810,131200,335700903,1615,1615,1615,1615,1003
|
|
20230810,131100,334081058,1614,1613,1614,1613,1150
|
|
20230810,131000,332225683,1613,1613,1613,1613,351
|
|
20230810,130900,331659520,1613,1613,1613,1613,0
|
|
20230810,130800,331659520,1613,1613,1613,1613,1
|
|
20230810,130700,331657907,1608,1608,1608,1608,0
|
|
20230810,130600,331657907,1608,1608,1608,1608,98
|
|
20230810,130500,331500323,1613,1613,1613,1613,0
|
|
20230810,130400,331500323,1613,1608,1613,1608,1151
|
|
20230810,130300,329649510,1608,1611,1611,1608,2000
|
|
20230810,130200,326433302,1613,1613,1613,1613,0
|
|
20230810,130100,326433302,1613,1613,1613,1613,35
|
|
20230810,130000,326376847,1613,1613,1613,1613,0
|
|
20230810,125900,326376847,1613,1613,1613,1613,0
|
|
20230810,125800,326376847,1613,1613,1613,1613,1
|
|
20230810,125700,326375234,1611,1611,1611,1611,0
|
|
20230810,125600,326375234,1611,1611,1611,1611,86
|
|
20230810,125500,326236688,1611,1611,1611,1611,64
|
|
20230810,125400,326133584,1611,1611,1611,1611,417
|
|
20230810,125300,325461797,1611,1611,1611,1611,0
|
|
20230810,125200,325461797,1611,1611,1611,1611,0
|
|
20230810,125100,325461797,1611,1611,1611,1611,0
|
|
20230810,125000,325461797,1611,1611,1611,1611,0
|
|
20230810,124900,325461797,1611,1611,1611,1611,0
|
|
20230810,124800,325461797,1611,1611,1611,1611,56
|
|
20230810,124700,325371581,1611,1611,1611,1611,0
|
|
20230810,124600,325371581,1611,1609,1611,1609,602
|
|
20230810,124500,324402959,1609,1609,1609,1608,6001
|
|
20230810,124400,314747351,1609,1609,1609,1609,1
|
|
20230810,124300,314745742,1609,1609,1609,1609,4995
|
|
20230810,124200,306708787,1608,1608,1608,1608,0
|
|
20230810,124100,306708787,1608,1608,1608,1608,0
|
|
20230810,124000,306708787,1608,1608,1608,1608,1
|
|
20230810,123900,306707179,1609,1609,1609,1609,0
|
|
20230810,123800,306707179,1609,1609,1609,1609,5
|
|
20230810,123700,306699134,1609,1609,1609,1609,3970
|
|
20230810,123600,300311404,1608,1608,1608,1608,371
|
|
20230810,123500,299714836,1609,1609,1609,1609,0
|
|
20230810,123400,299714836,1609,1609,1609,1609,5
|
|
20230810,123300,299706791,1609,1609,1609,1609,25
|
|
20230810,123200,299666566,1611,1611,1611,1611,0
|
|
20230810,123100,299666566,1611,1611,1611,1611,0
|
|
20230810,123000,299666566,1611,1611,1611,1611,0
|
|
20230810,122900,299666566,1611,1611,1611,1611,2
|
|
20230810,122800,299663344,1611,1611,1611,1611,0
|
|
20230810,122700,299663344,1611,1611,1611,1611,0
|
|
20230810,122600,299663344,1611,1611,1611,1611,1
|
|
20230810,122500,299661733,1611,1611,1611,1611,0
|
|
20230810,122400,299661733,1611,1611,1611,1611,0
|
|
20230810,122300,299661733,1611,1611,1611,1611,0
|
|
20230810,122200,299661733,1611,1611,1611,1611,4
|
|
20230810,122100,299655289,1606,1606,1606,1606,50
|
|
20230810,122000,299574989,1606,1606,1606,1606,0
|
|
20230810,121900,299574989,1606,1606,1606,1606,0
|
|
20230810,121800,299574989,1606,1606,1606,1606,0
|
|
20230810,121700,299574989,1606,1607,1607,1606,1000
|
|
20230810,121600,297968717,1611,1611,1611,1611,1
|
|
20230810,121500,297967106,1607,1607,1607,1607,900
|
|
20230810,121400,296520806,1610,1610,1610,1607,1001
|
|
20230810,121300,294911501,1610,1610,1610,1610,0
|
|
20230810,121200,294911501,1610,1610,1610,1610,0
|
|
20230810,121100,294911501,1610,1610,1610,1610,2
|
|
20230810,121000,294908281,1610,1610,1610,1610,105
|
|
20230810,120900,294739231,1611,1611,1611,1611,5
|
|
20230810,120800,294731176,1611,1611,1611,1611,60
|
|
20230810,120700,294634516,1611,1610,1611,1610,30
|
|
20230810,120600,294586201,1610,1611,1611,1610,433
|
|
20230810,120500,293888715,1611,1611,1611,1611,1
|
|
20230810,120400,293887104,1611,1611,1611,1611,0
|
|
20230810,120300,293887104,1611,1611,1611,1611,1
|
|
20230810,120200,293885493,1613,1613,1613,1613,0
|
|
20230810,120100,293885493,1613,1613,1613,1613,0
|
|
20230810,120000,293885493,1613,1613,1613,1613,0
|
|
20230810,115900,293885493,1613,1613,1613,1613,50
|
|
20230810,115800,293804843,1612,1612,1612,1612,0
|
|
20230810,115700,293804843,1612,1612,1612,1612,0
|
|
20230810,115600,293804843,1612,1612,1612,1612,480
|
|
20230810,115500,293031083,1612,1612,1612,1612,0
|
|
20230810,115400,293031083,1612,1612,1612,1612,0
|
|
20230810,115300,293031083,1612,1612,1612,1612,63
|
|
20230810,115200,292929527,1612,1612,1612,1612,0
|
|
20230810,115100,292929527,1612,1612,1612,1612,2
|
|
20230810,115000,292926303,1613,1613,1613,1613,0
|
|
20230810,114900,292926303,1613,1613,1613,1613,0
|
|
20230810,114800,292926303,1613,1613,1613,1613,0
|
|
20230810,114700,292926303,1613,1613,1613,1613,0
|
|
20230810,114600,292926303,1613,1613,1613,1613,165
|
|
20230810,114500,292660158,1613,1613,1613,1613,2
|
|
20230810,114400,292656932,1613,1613,1613,1613,13
|
|
20230810,114300,292635963,1613,1613,1613,1613,9
|
|
20230810,114200,292621446,1613,1613,1613,1613,0
|
|
20230810,114100,292621446,1613,1613,1613,1613,500
|
|
20230810,114000,291814946,1610,1610,1610,1610,0
|
|
20230810,113900,291814946,1610,1610,1610,1610,0
|
|
20230810,113800,291814946,1610,1610,1610,1610,0
|
|
20230810,113700,291814946,1610,1610,1610,1609,1129
|
|
20230810,113600,289997257,1609,1609,1609,1609,0
|
|
20230810,113500,289997257,1609,1609,1609,1609,0
|
|
20230810,113400,289997257,1609,1610,1610,1609,926
|
|
20230810,113300,288506897,1609,1609,1609,1609,0
|
|
20230810,113200,288506897,1609,1609,1609,1609,368
|
|
20230810,113100,287914785,1609,1609,1609,1609,100
|
|
20230810,113000,287753885,1609,1609,1609,1609,5
|
|
20230810,112900,287745840,1608,1609,1609,1608,2
|
|
20230810,112800,287742623,1609,1609,1609,1609,10
|
|
20230810,112700,287726533,1608,1608,1608,1607,2197
|
|
20230810,112600,284194849,1608,1609,1609,1608,1242
|
|
20230810,112500,282197686,1610,1611,1611,1610,983
|
|
20230810,112400,280614956,1612,1613,1613,1612,710
|
|
20230810,112300,279470431,1613,1613,1613,1613,111
|
|
20230810,112200,279291388,1613,1613,1613,1613,5
|
|
20230810,112100,279283323,1613,1613,1613,1613,10
|
|
20230810,112000,279267193,1619,1619,1619,1619,0
|
|
20230810,111900,279267193,1619,1619,1619,1619,0
|
|
20230810,111800,279267193,1619,1619,1619,1619,0
|
|
20230810,111700,279267193,1619,1619,1619,1619,0
|
|
20230810,111600,279267193,1619,1611,1619,1610,4574
|
|
20230810,111500,271898448,1611,1611,1611,1611,0
|
|
20230810,111400,271898448,1611,1614,1614,1611,3473
|
|
20230810,111300,266302846,1620,1616,1620,1614,3490
|
|
20230810,111200,260665134,1616,1616,1616,1616,0
|
|
20230810,111100,260665134,1616,1616,1616,1616,0
|
|
20230810,111000,260665134,1616,1617,1617,1616,2
|
|
20230810,110900,260661901,1619,1619,1619,1618,2211
|
|
20230810,110800,257084498,1619,1619,1619,1619,0
|
|
20230810,110700,257084498,1619,1619,1619,1619,0
|
|
20230810,110600,257084498,1619,1620,1620,1619,796
|
|
20230810,110500,255795024,1620,1629,1629,1620,31
|
|
20230810,110400,255744795,1620,1620,1620,1620,5502
|
|
20230810,110300,246831555,1620,1620,1620,1620,1
|
|
20230810,110200,246829935,1620,1630,1630,1619,61
|
|
20230810,110100,246731028,1630,1625,1630,1625,30
|
|
20230810,110000,246682148,1625,1621,1625,1619,211
|
|
20230810,105900,246340489,1618,1618,1618,1618,0
|
|
20230810,105800,246340489,1618,1618,1618,1618,1
|
|
20230810,105700,246338871,1634,1629,1634,1613,2002
|
|
20230810,105600,243095645,1634,1628,1635,1628,5404
|
|
20230810,105500,234279428,1628,1628,1629,1627,247
|
|
20230810,105400,233877241,1628,1626,1628,1626,17138
|
|
20230810,105300,205993928,1626,1622,1626,1622,4025
|
|
20230810,105200,199449288,1618,1618,1618,1618,4309
|
|
20230810,105100,192477326,1618,1619,1619,1618,10
|
|
20230810,105000,192461144,1618,1618,1618,1618,0
|
|
20230810,104900,192461144,1618,1618,1620,1617,6415
|
|
20230810,104800,182083464,1618,1618,1618,1618,200
|
|
20230810,104700,181759864,1617,1618,1626,1617,16789
|
|
20230810,104600,154570277,1617,1613,1617,1610,3702
|
|
20230810,104500,148594041,1613,1613,1613,1613,450
|
|
20230810,104400,147868191,1613,1611,1613,1610,2000
|
|
20230810,104300,144645691,1614,1611,1614,1611,115
|
|
20230810,104200,144460146,1611,1609,1611,1609,2399
|
|
20230810,104100,140598155,1609,1609,1609,1609,500
|
|
20230810,104000,139793655,1609,1609,1609,1609,8
|
|
20230810,103900,139780783,1606,1607,1607,1606,95
|
|
20230810,103800,139628126,1608,1608,1608,1608,0
|
|
20230810,103700,139628126,1608,1608,1608,1608,253
|
|
20230810,103600,139221302,1608,1608,1608,1608,0
|
|
20230810,103500,139221302,1608,1608,1608,1608,0
|
|
20230810,103400,139221302,1608,1608,1608,1608,0
|
|
20230810,103300,139221302,1608,1608,1608,1608,334
|
|
20230810,103200,138684230,1608,1608,1608,1608,5
|
|
20230810,103100,138676190,1609,1608,1609,1608,706
|
|
20230810,103000,137540646,1611,1606,1611,1605,2350
|
|
20230810,102900,133763627,1605,1605,1606,1605,915
|
|
20230810,102800,132295039,1609,1609,1609,1609,50
|
|
20230810,102700,132214589,1605,1605,1605,1605,1
|
|
20230810,102600,132212984,1610,1610,1610,1610,0
|
|
20230810,102500,132212984,1610,1610,1610,1610,0
|
|
20230810,102400,132212984,1610,1610,1610,1610,0
|
|
20230810,102300,132212984,1610,1610,1610,1610,0
|
|
20230810,102200,132212984,1610,1610,1610,1610,1
|
|
20230810,102100,132211374,1610,1610,1610,1610,0
|
|
20230810,102000,132211374,1610,1604,1610,1604,4
|
|
20230810,101900,132204949,1603,1606,1606,1603,822
|
|
20230810,101800,130886983,1603,1603,1603,1603,1300
|
|
20230810,101700,128803083,1604,1604,1604,1604,0
|
|
20230810,101600,128803083,1604,1604,1604,1604,1300
|
|
20230810,101500,126717883,1607,1607,1607,1607,0
|
|
20230810,101400,126717883,1607,1607,1607,1607,6
|
|
20230810,101300,126708241,1607,1607,1607,1607,140
|
|
20230810,101200,126483261,1607,1607,1607,1607,0
|
|
20230810,101100,126483261,1607,1607,1607,1607,173
|
|
20230810,101000,126205250,1607,1607,1607,1607,0
|
|
20230810,100900,126205250,1607,1607,1607,1607,0
|
|
20230810,100800,126205250,1607,1607,1607,1607,0
|
|
20230810,100700,126205250,1607,1607,1607,1607,160
|
|
20230810,100600,125948130,1601,1602,1602,1601,451
|
|
20230810,100500,125226069,1602,1602,1602,1602,10
|
|
20230810,100400,125210049,1602,1602,1602,1602,1199
|
|
20230810,100300,123289251,1610,1610,1610,1610,100
|
|
20230810,100200,123128251,1610,1610,1610,1610,80
|
|
20230810,100100,122999451,1610,1610,1610,1610,0
|
|
20230810,100000,122999451,1610,1610,1610,1610,1
|
|
20230810,095900,122997841,1602,1602,1602,1602,0
|
|
20230810,095800,122997841,1602,1610,1610,1602,2650
|
|
20230810,095700,118731349,1601,1601,1601,1601,2000
|
|
20230810,095600,115529349,1610,1610,1610,1610,2
|
|
20230810,095500,115526129,1610,1610,1610,1610,386
|
|
20230810,095400,114904669,1611,1601,1611,1601,33
|
|
20230810,095300,114851826,1604,1603,1604,1600,646
|
|
20230810,095200,113816219,1604,1606,1611,1604,1774
|
|
20230810,095100,110963452,1604,1603,1604,1603,601
|
|
20230810,095000,109999449,1602,1602,1602,1602,299
|
|
20230810,094900,109520451,1602,1595,1602,1595,1367
|
|
20230810,094800,107335929,1595,1595,1595,1595,0
|
|
20230810,094700,107335929,1595,1595,1595,1595,1
|
|
20230810,094600,107334334,1591,1591,1591,1591,100
|
|
20230810,094500,107175234,1591,1591,1591,1591,100
|
|
20230810,094400,107016134,1595,1595,1595,1595,1
|
|
20230810,094300,107014539,1595,1590,1595,1590,75
|
|
20230810,094200,106895284,1590,1590,1590,1590,1697
|
|
20230810,094100,104197054,1590,1590,1590,1590,11
|
|
20230810,094000,104179564,1595,1590,1595,1590,2
|
|
20230810,093900,104176379,1589,1589,1589,1589,150
|
|
20230810,093800,103938029,1589,1592,1594,1589,1194
|
|
20230810,093700,102035991,1591,1589,1591,1589,502
|
|
20230810,093600,101237612,1589,1589,1589,1589,0
|
|
20230810,093500,101237612,1589,1589,1589,1589,0
|
|
20230810,093400,101237612,1589,1587,1589,1587,599
|
|
20230810,093300,100285807,1587,1586,1587,1586,6124
|
|
20230810,093200,90567424,1587,1587,1587,1587,481
|
|
20230810,093100,89804077,1587,1587,1587,1587,1
|
|
20230810,093000,89802490,1589,1589,1589,1589,0
|
|
20230810,092900,89802490,1589,1587,1589,1587,2
|
|
20230810,092800,89799314,1589,1589,1589,1589,0
|
|
20230810,092700,89799314,1589,1588,1589,1588,526
|
|
20230810,092600,88963568,1587,1587,1587,1587,1843
|
|
20230810,092500,86038727,1587,1587,1587,1587,0
|
|
20230810,092400,86038727,1587,1587,1587,1587,1
|
|
20230810,092300,86037140,1578,1585,1585,1578,4375
|
|
20230810,092200,79121494,1585,1585,1585,1585,0
|
|
20230810,092100,79121494,1585,1581,1585,1581,31
|
|
20230810,092000,79072363,1580,1582,1582,1580,832
|
|
20230810,091900,77757158,1581,1586,1586,1581,447
|
|
20230810,091800,77050446,1579,1577,1580,1577,10771
|
|
20230810,091700,60032344,1579,1579,1579,1579,18
|
|
20230810,091600,60003922,1579,1581,1581,1579,16152
|
|
20230810,091500,34480730,1581,1583,1583,1581,2653
|
|
20230810,091400,30283657,1585,1585,1585,1585,0
|
|
20230810,091300,30283657,1585,1585,1585,1585,500
|
|
20230810,091200,29491157,1591,1591,1591,1590,2043
|
|
20230810,091100,26240768,1591,1591,1591,1591,538
|
|
20230810,091000,25384810,1591,1591,1591,1591,1000
|
|
20230810,090900,23793810,1591,1591,1591,1591,42
|
|
20230810,090800,23726988,1582,1582,1582,1582,780
|
|
20230810,090700,22493028,1582,1600,1600,1582,3200
|
|
20230810,090600,17421985,1600,1593,1600,1582,1587
|
|
20230810,090500,14902047,1605,1596,1606,1593,831
|
|
20230810,090400,13568348,1593,1596,1596,1593,3047
|
|
20230810,090300,8710368,1596,1596,1596,1596,1
|
|
20230810,090200,8708772,1608,1608,1608,1608,0
|
|
20230810,090100,8708772,1608,1596,1608,1596,121
|
|
20230810,090000,8514444,1601,1609,1609,1601,5292
|