576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,183300,153069115,1450,1450,1450,1450,512
|
|
20230808,183200,153069115,1450,1450,1450,1450,0
|
|
20230808,183100,153069115,1450,1450,1450,1450,0
|
|
20230808,183000,153069115,1450,1450,1450,1450,0
|
|
20230808,182900,153069115,1450,1450,1450,1450,0
|
|
20230808,182800,153069115,1450,1450,1450,1450,0
|
|
20230808,182700,153069115,1450,1450,1450,1450,0
|
|
20230808,182600,153069115,1450,1450,1450,1450,0
|
|
20230808,182500,153069115,1450,1450,1450,1450,0
|
|
20230808,182400,153069115,1450,1450,1450,1450,0
|
|
20230808,182300,153069115,1450,1450,1450,1450,0
|
|
20230808,182200,153069115,1450,1450,1450,1450,0
|
|
20230808,182100,153069115,1450,1450,1450,1450,0
|
|
20230808,182000,153069115,1450,1450,1450,1450,0
|
|
20230808,181900,153069115,1450,1450,1450,1450,0
|
|
20230808,181800,153069115,1450,1450,1450,1450,0
|
|
20230808,181700,153069115,1450,1450,1450,1450,0
|
|
20230808,181600,153069115,1450,1450,1450,1450,0
|
|
20230808,181500,153069115,1450,1450,1450,1450,0
|
|
20230808,181400,153069115,1450,1450,1450,1450,0
|
|
20230808,181300,153069115,1450,1450,1450,1450,0
|
|
20230808,181200,153069115,1450,1450,1450,1450,0
|
|
20230808,181100,153069115,1450,1450,1450,1450,0
|
|
20230808,181000,153069115,1450,1450,1450,1450,0
|
|
20230808,180900,153069115,1450,1450,1450,1450,0
|
|
20230808,180800,153069115,1450,1450,1450,1450,0
|
|
20230808,180700,153069115,1450,1450,1450,1450,0
|
|
20230808,180600,153069115,1450,1450,1450,1450,0
|
|
20230808,180500,153069115,1450,1450,1450,1450,0
|
|
20230808,180400,153069115,1450,1450,1450,1450,0
|
|
20230808,180300,153069115,1450,1450,1450,1450,512
|
|
20230808,180200,153069115,1450,1450,1450,1450,0
|
|
20230808,180100,153069115,1450,1450,1450,1450,0
|
|
20230808,180000,153069115,1450,1450,1450,1450,0
|
|
20230808,175900,153069115,1450,1450,1450,1450,0
|
|
20230808,175800,153069115,1450,1450,1450,1450,0
|
|
20230808,175700,153069115,1450,1450,1450,1450,0
|
|
20230808,175600,153069115,1450,1450,1450,1450,0
|
|
20230808,175500,153069115,1450,1450,1450,1450,0
|
|
20230808,175400,153069115,1450,1450,1450,1450,0
|
|
20230808,175300,153069115,1450,1450,1450,1450,0
|
|
20230808,175200,153069115,1450,1450,1450,1450,0
|
|
20230808,175100,153069115,1450,1450,1450,1450,0
|
|
20230808,175000,153069115,1450,1450,1450,1450,0
|
|
20230808,174900,153069115,1450,1450,1450,1450,0
|
|
20230808,174800,153069115,1450,1450,1450,1450,0
|
|
20230808,174700,153069115,1450,1450,1450,1450,0
|
|
20230808,174600,153069115,1450,1450,1450,1450,0
|
|
20230808,174500,153069115,1450,1450,1450,1450,0
|
|
20230808,174400,153069115,1450,1450,1450,1450,0
|
|
20230808,174300,153069115,1450,1450,1450,1450,0
|
|
20230808,174200,153069115,1450,1450,1450,1450,0
|
|
20230808,174100,153069115,1450,1450,1450,1450,0
|
|
20230808,174000,153069115,1450,1450,1450,1450,0
|
|
20230808,173900,153069115,1450,1450,1450,1450,0
|
|
20230808,173800,153069115,1450,1450,1450,1450,0
|
|
20230808,173700,153069115,1450,1450,1450,1450,0
|
|
20230808,173600,153069115,1450,1450,1450,1450,0
|
|
20230808,173500,153069115,1450,1450,1450,1450,0
|
|
20230808,173400,153069115,1450,1450,1450,1450,0
|
|
20230808,173300,153069115,1450,1450,1450,1450,512
|
|
20230808,173200,153069115,1450,1450,1450,1450,0
|
|
20230808,173100,153069115,1450,1450,1450,1450,0
|
|
20230808,173000,153069115,1450,1450,1450,1450,0
|
|
20230808,172900,153069115,1450,1450,1450,1450,0
|
|
20230808,172800,153069115,1450,1450,1450,1450,0
|
|
20230808,172700,153069115,1450,1450,1450,1450,0
|
|
20230808,172600,153069115,1450,1450,1450,1450,0
|
|
20230808,172500,153069115,1450,1450,1450,1450,0
|
|
20230808,172400,153069115,1450,1450,1450,1450,0
|
|
20230808,172300,153069115,1450,1450,1450,1450,0
|
|
20230808,172200,153069115,1450,1450,1450,1450,0
|
|
20230808,172100,153069115,1450,1450,1450,1450,0
|
|
20230808,172000,153069115,1450,1450,1450,1450,0
|
|
20230808,171900,153069115,1450,1450,1450,1450,0
|
|
20230808,171800,153069115,1450,1450,1450,1450,0
|
|
20230808,171700,153069115,1450,1450,1450,1450,0
|
|
20230808,171600,153069115,1450,1450,1450,1450,0
|
|
20230808,171500,153069115,1450,1450,1450,1450,0
|
|
20230808,171400,153069115,1450,1450,1450,1450,0
|
|
20230808,171300,153069115,1450,1450,1450,1450,0
|
|
20230808,171200,153069115,1450,1450,1450,1450,0
|
|
20230808,171100,153069115,1450,1450,1450,1450,0
|
|
20230808,171000,153069115,1450,1450,1450,1450,0
|
|
20230808,170900,153069115,1450,1450,1450,1450,0
|
|
20230808,170800,153069115,1450,1450,1450,1450,0
|
|
20230808,170700,153069115,1450,1450,1450,1450,0
|
|
20230808,170600,153069115,1450,1450,1450,1450,0
|
|
20230808,170500,153069115,1450,1450,1450,1450,0
|
|
20230808,170400,153069115,1450,1450,1450,1450,0
|
|
20230808,170300,153069115,1450,1450,1450,1450,512
|
|
20230808,170200,153069115,1450,1450,1450,1450,0
|
|
20230808,170100,153069115,1450,1450,1450,1450,0
|
|
20230808,170000,153069115,1450,1450,1450,1450,0
|
|
20230808,165900,153069115,1450,1450,1450,1450,0
|
|
20230808,165800,153069115,1450,1450,1450,1450,0
|
|
20230808,165700,153069115,1450,1450,1450,1450,0
|
|
20230808,165600,153069115,1450,1450,1450,1450,0
|
|
20230808,165500,153069115,1450,1450,1450,1450,0
|
|
20230808,165400,153069115,1450,1450,1450,1450,0
|
|
20230808,165300,153069115,1450,1450,1450,1450,0
|
|
20230808,165200,153069115,1450,1450,1450,1450,0
|
|
20230808,165100,153069115,1450,1450,1450,1450,0
|
|
20230808,165000,153069115,1450,1450,1450,1450,0
|
|
20230808,164900,153069115,1450,1450,1450,1450,0
|
|
20230808,164800,153069115,1450,1450,1450,1450,0
|
|
20230808,164700,153069115,1450,1450,1450,1450,0
|
|
20230808,164600,153069115,1450,1450,1450,1450,0
|
|
20230808,164500,153069115,1450,1450,1450,1450,0
|
|
20230808,164400,153069115,1450,1450,1450,1450,0
|
|
20230808,164300,153069115,1450,1450,1450,1450,0
|
|
20230808,164200,153069115,1450,1450,1450,1450,0
|
|
20230808,164100,153069115,1450,1450,1450,1450,0
|
|
20230808,164000,153069115,1450,1450,1450,1450,0
|
|
20230808,163900,153069115,1450,1450,1450,1450,0
|
|
20230808,163800,153069115,1450,1450,1450,1450,0
|
|
20230808,163700,153069115,1450,1450,1450,1450,0
|
|
20230808,163600,153069115,1450,1450,1450,1450,0
|
|
20230808,163500,153069115,1450,1450,1450,1450,0
|
|
20230808,163400,153069115,1450,1450,1450,1450,0
|
|
20230808,163300,153069115,1450,1450,1450,1450,512
|
|
20230808,163200,153069115,1450,1450,1450,1450,0
|
|
20230808,163100,153069115,1450,1450,1450,1450,0
|
|
20230808,163000,153069115,1450,1450,1450,1450,0
|
|
20230808,162900,153069115,1450,1450,1450,1450,0
|
|
20230808,162800,153069115,1450,1450,1450,1450,0
|
|
20230808,162700,153069115,1450,1450,1450,1450,0
|
|
20230808,162600,153069115,1450,1450,1450,1450,0
|
|
20230808,162500,153069115,1450,1450,1450,1450,0
|
|
20230808,162400,153069115,1450,1450,1450,1450,0
|
|
20230808,162300,153069115,1450,1450,1450,1450,0
|
|
20230808,162200,153069115,1450,1450,1450,1450,0
|
|
20230808,162100,153069115,1450,1450,1450,1450,0
|
|
20230808,162000,153069115,1450,1450,1450,1450,0
|
|
20230808,161900,153069115,1450,1450,1450,1450,0
|
|
20230808,161800,153069115,1450,1450,1450,1450,0
|
|
20230808,161700,153069115,1450,1450,1450,1450,0
|
|
20230808,161600,153069115,1450,1450,1450,1450,0
|
|
20230808,161500,153069115,1450,1450,1450,1450,0
|
|
20230808,161400,153069115,1450,1450,1450,1450,0
|
|
20230808,161300,153069115,1450,1450,1450,1450,0
|
|
20230808,161200,153069115,1450,1450,1450,1450,0
|
|
20230808,161100,153069115,1450,1450,1450,1450,0
|
|
20230808,161000,153069115,1450,1450,1450,1450,0
|
|
20230808,160900,153069115,1450,1450,1450,1450,0
|
|
20230808,160800,153069115,1450,1450,1450,1450,0
|
|
20230808,160700,153069115,1450,1450,1450,1450,0
|
|
20230808,160600,153069115,1450,1450,1450,1450,0
|
|
20230808,160500,153069115,1450,1450,1450,1450,0
|
|
20230808,160400,153069115,1450,1450,1450,1450,0
|
|
20230808,160300,153069115,1450,1450,1450,1450,512
|
|
20230808,160200,153069115,1450,1450,1450,1450,0
|
|
20230808,160100,153069115,1450,1450,1450,1450,0
|
|
20230808,160000,153069115,1450,1450,1450,1450,0
|
|
20230808,155900,153069115,1450,1450,1450,1450,0
|
|
20230808,155800,153069115,1450,1450,1450,1450,0
|
|
20230808,155700,153069115,1450,1450,1450,1450,0
|
|
20230808,155600,153069115,1450,1450,1450,1450,0
|
|
20230808,155500,153069115,1450,1450,1450,1450,0
|
|
20230808,155400,153069115,1450,1450,1450,1450,0
|
|
20230808,155300,153069115,1450,1450,1450,1450,0
|
|
20230808,155200,153069115,1450,1450,1450,1450,0
|
|
20230808,155100,153069115,1450,1450,1450,1450,0
|
|
20230808,155000,153069115,1450,1450,1450,1450,0
|
|
20230808,154900,153069115,1450,1450,1450,1450,0
|
|
20230808,154800,153069115,1450,1450,1450,1450,0
|
|
20230808,154700,153069115,1450,1450,1450,1450,0
|
|
20230808,154600,153069115,1450,1450,1450,1450,0
|
|
20230808,154500,153069115,1450,1450,1450,1450,0
|
|
20230808,154400,153069115,1450,1450,1450,1450,0
|
|
20230808,154300,153069115,1450,1450,1450,1450,0
|
|
20230808,154200,153069115,1450,1450,1450,1450,0
|
|
20230808,154100,153069115,1450,1450,1450,1450,0
|
|
20230808,154000,153069115,1450,1450,1450,1450,0
|
|
20230808,153900,153069115,1450,1450,1450,1450,0
|
|
20230808,153800,153069115,1450,1450,1450,1450,0
|
|
20230808,153700,153069115,1450,1450,1450,1450,0
|
|
20230808,153600,153069115,1450,1450,1450,1450,0
|
|
20230808,153500,153069115,1450,1450,1450,1450,0
|
|
20230808,153400,153069115,1450,1450,1450,1450,0
|
|
20230808,153300,153069115,1450,1450,1450,1450,512
|
|
20230808,153200,153069115,1450,1450,1450,1450,0
|
|
20230808,153100,153069115,1450,1450,1450,1450,0
|
|
20230808,153000,153069115,1450,1450,1450,1450,512
|
|
20230808,152900,152326715,1453,1453,1453,1453,0
|
|
20230808,152800,152326715,1453,1453,1453,1453,0
|
|
20230808,152700,152326715,1453,1453,1453,1453,0
|
|
20230808,152600,152326715,1453,1453,1453,1453,0
|
|
20230808,152500,152326715,1453,1453,1453,1453,0
|
|
20230808,152400,152326715,1453,1453,1453,1453,0
|
|
20230808,152300,152326715,1453,1453,1453,1453,0
|
|
20230808,152200,152326715,1453,1453,1453,1453,0
|
|
20230808,152100,152326715,1453,1453,1453,1453,0
|
|
20230808,152000,152326715,1453,1453,1453,1453,0
|
|
20230808,151900,152326715,1453,1453,1453,1453,54
|
|
20230808,151800,152248253,1453,1453,1453,1453,0
|
|
20230808,151700,152248253,1453,1453,1453,1453,10
|
|
20230808,151600,152233723,1453,1453,1453,1453,0
|
|
20230808,151500,152233723,1453,1453,1453,1453,0
|
|
20230808,151400,152233723,1453,1445,1453,1445,161
|
|
20230808,151300,152001069,1446,1446,1446,1446,235
|
|
20230808,151200,151661259,1446,1446,1446,1446,764
|
|
20230808,151100,150556515,1446,1448,1454,1446,277
|
|
20230808,151000,150155511,1448,1451,1453,1448,2263
|
|
20230808,150900,146876280,1451,1454,1454,1451,570
|
|
20230808,150800,146049200,1454,1454,1455,1454,581
|
|
20230808,150700,145204425,1451,1451,1451,1451,38
|
|
20230808,150600,145149287,1455,1451,1455,1450,1057
|
|
20230808,150500,143616219,1456,1456,1456,1456,0
|
|
20230808,150400,143616219,1456,1456,1456,1456,0
|
|
20230808,150300,143616219,1456,1456,1456,1456,0
|
|
20230808,150200,143616219,1456,1450,1456,1450,67
|
|
20230808,150100,143519063,1456,1456,1456,1456,0
|
|
20230808,150000,143519063,1456,1451,1456,1451,6
|
|
20230808,145900,143510332,1451,1456,1456,1448,7447
|
|
20230808,145800,132704953,1457,1460,1460,1457,3759
|
|
20230808,145700,127224908,1466,1466,1466,1466,0
|
|
20230808,145600,127224908,1466,1466,1466,1466,32
|
|
20230808,145500,127177996,1467,1467,1467,1467,0
|
|
20230808,145400,127177996,1467,1467,1467,1467,0
|
|
20230808,145300,127177996,1467,1467,1467,1467,0
|
|
20230808,145200,127177996,1467,1467,1467,1467,0
|
|
20230808,145100,127177996,1467,1467,1467,1467,20
|
|
20230808,145000,127148656,1466,1466,1466,1466,0
|
|
20230808,144900,127148656,1466,1466,1466,1466,10
|
|
20230808,144800,127133996,1467,1467,1467,1467,0
|
|
20230808,144700,127133996,1467,1467,1467,1467,0
|
|
20230808,144600,127133996,1467,1467,1467,1467,0
|
|
20230808,144500,127133996,1467,1467,1467,1467,0
|
|
20230808,144400,127133996,1467,1467,1467,1467,50
|
|
20230808,144300,127060646,1467,1467,1467,1467,0
|
|
20230808,144200,127060646,1467,1467,1467,1467,0
|
|
20230808,144100,127060646,1467,1467,1467,1467,391
|
|
20230808,144000,126487049,1467,1467,1467,1467,591
|
|
20230808,143900,125620052,1467,1467,1467,1467,1
|
|
20230808,143800,125618585,1460,1460,1460,1460,9
|
|
20230808,143700,125605445,1460,1460,1460,1460,273
|
|
20230808,143600,125206865,1460,1460,1460,1460,0
|
|
20230808,143500,125206865,1460,1468,1468,1460,720
|
|
20230808,143400,124155656,1461,1467,1467,1461,4
|
|
20230808,143300,124149794,1466,1466,1466,1466,0
|
|
20230808,143200,124149794,1466,1460,1466,1460,338
|
|
20230808,143100,123656308,1466,1466,1466,1466,2
|
|
20230808,143000,123653376,1460,1462,1462,1460,4000
|
|
20230808,142900,117810482,1466,1466,1466,1465,4
|
|
20230808,142800,117804619,1466,1466,1466,1466,1
|
|
20230808,142700,117803153,1462,1462,1462,1462,19
|
|
20230808,142600,117775375,1466,1466,1466,1466,0
|
|
20230808,142500,117775375,1466,1462,1466,1462,165
|
|
20230808,142400,117534111,1463,1463,1463,1463,561
|
|
20230808,142300,116713368,1462,1462,1462,1462,90
|
|
20230808,142200,116581788,1463,1465,1465,1463,4409
|
|
20230808,142100,110129598,1466,1466,1466,1466,0
|
|
20230808,142000,110129598,1466,1466,1466,1466,0
|
|
20230808,141900,110129598,1466,1466,1466,1466,1
|
|
20230808,141800,110128132,1465,1466,1466,1465,79
|
|
20230808,141700,110012350,1466,1466,1466,1466,13
|
|
20230808,141600,109993292,1466,1466,1466,1466,0
|
|
20230808,141500,109993292,1466,1466,1466,1466,372
|
|
20230808,141400,109447940,1466,1466,1466,1466,50
|
|
20230808,141300,109374640,1467,1470,1470,1467,650
|
|
20230808,141200,108421087,1467,1469,1469,1467,718
|
|
20230808,141100,107367087,1470,1470,1470,1470,0
|
|
20230808,141000,107367087,1470,1470,1470,1470,0
|
|
20230808,140900,107367087,1470,1470,1470,1470,0
|
|
20230808,140800,107367087,1470,1470,1470,1470,0
|
|
20230808,140700,107367087,1470,1470,1470,1470,0
|
|
20230808,140600,107367087,1470,1470,1470,1470,6
|
|
20230808,140500,107358267,1470,1470,1470,1470,0
|
|
20230808,140400,107358267,1470,1470,1470,1470,0
|
|
20230808,140300,107358267,1470,1470,1470,1470,419
|
|
20230808,140200,106742337,1470,1470,1470,1470,0
|
|
20230808,140100,106742337,1470,1470,1470,1470,0
|
|
20230808,140000,106742337,1470,1470,1470,1470,67
|
|
20230808,135900,106643847,1470,1470,1470,1470,84
|
|
20230808,135800,106520367,1470,1471,1471,1470,50
|
|
20230808,135700,106446866,1472,1472,1472,1472,100
|
|
20230808,135600,106299666,1472,1473,1473,1472,108
|
|
20230808,135500,106140682,1473,1473,1473,1473,2
|
|
20230808,135400,106137736,1473,1473,1473,1473,134
|
|
20230808,135300,105940354,1474,1474,1474,1474,0
|
|
20230808,135200,105940354,1474,1474,1474,1474,0
|
|
20230808,135100,105940354,1474,1474,1474,1474,77
|
|
20230808,135000,105826856,1474,1474,1474,1474,28
|
|
20230808,134900,105785584,1474,1474,1474,1474,0
|
|
20230808,134800,105785584,1474,1474,1474,1474,20
|
|
20230808,134700,105756104,1475,1475,1475,1475,30
|
|
20230808,134600,105711854,1476,1476,1476,1476,0
|
|
20230808,134500,105711854,1476,1476,1476,1476,0
|
|
20230808,134400,105711854,1476,1476,1476,1476,0
|
|
20230808,134300,105711854,1476,1476,1476,1476,1
|
|
20230808,134200,105710378,1475,1475,1475,1475,0
|
|
20230808,134100,105710378,1475,1475,1475,1475,491
|
|
20230808,134000,104986153,1475,1475,1475,1475,0
|
|
20230808,133900,104986153,1475,1475,1475,1475,20
|
|
20230808,133800,104956653,1476,1476,1476,1476,0
|
|
20230808,133700,104956653,1476,1476,1476,1476,100
|
|
20230808,133600,104809053,1476,1476,1476,1476,0
|
|
20230808,133500,104809053,1476,1476,1476,1476,0
|
|
20230808,133400,104809053,1476,1476,1476,1476,0
|
|
20230808,133300,104809053,1476,1476,1476,1476,0
|
|
20230808,133200,104809053,1476,1476,1476,1476,0
|
|
20230808,133100,104809053,1476,1476,1476,1476,0
|
|
20230808,133000,104809053,1476,1476,1476,1476,0
|
|
20230808,132900,104809053,1476,1476,1476,1476,0
|
|
20230808,132800,104809053,1476,1476,1476,1476,0
|
|
20230808,132700,104809053,1476,1476,1476,1476,0
|
|
20230808,132600,104809053,1476,1476,1476,1476,0
|
|
20230808,132500,104809053,1476,1476,1476,1476,0
|
|
20230808,132400,104809053,1476,1476,1476,1476,221
|
|
20230808,132300,104482857,1479,1479,1479,1479,1
|
|
20230808,132200,104481378,1476,1476,1476,1476,2
|
|
20230808,132100,104478426,1476,1476,1476,1476,117
|
|
20230808,132000,104305734,1476,1476,1476,1476,1
|
|
20230808,131900,104304258,1468,1468,1468,1468,70
|
|
20230808,131800,104201498,1475,1475,1475,1475,0
|
|
20230808,131700,104201498,1475,1475,1475,1475,0
|
|
20230808,131600,104201498,1475,1476,1476,1475,6
|
|
20230808,131500,104192647,1468,1468,1468,1468,67
|
|
20230808,131400,104094291,1476,1476,1476,1476,0
|
|
20230808,131300,104094291,1476,1476,1476,1476,0
|
|
20230808,131200,104094291,1476,1476,1476,1476,1527
|
|
20230808,131100,101840439,1480,1480,1480,1480,935
|
|
20230808,131000,100456639,1479,1479,1479,1479,0
|
|
20230808,130900,100456639,1479,1471,1479,1467,2001
|
|
20230808,130800,97517920,1480,1480,1480,1480,1
|
|
20230808,130700,97516440,1473,1473,1473,1473,1472
|
|
20230808,130600,95348184,1473,1475,1475,1471,1207
|
|
20230808,130500,93571393,1480,1480,1480,1480,0
|
|
20230808,130400,93571393,1480,1480,1480,1480,5
|
|
20230808,130300,93563993,1480,1480,1480,1480,0
|
|
20230808,130200,93563993,1480,1480,1480,1480,0
|
|
20230808,130100,93563993,1480,1480,1480,1480,0
|
|
20230808,130000,93563993,1480,1480,1480,1480,0
|
|
20230808,125900,93563993,1480,1480,1480,1480,10
|
|
20230808,125800,93549193,1480,1479,1480,1479,2
|
|
20230808,125700,93546234,1474,1474,1474,1474,0
|
|
20230808,125600,93546234,1474,1474,1474,1474,330
|
|
20230808,125500,93059814,1480,1480,1480,1480,0
|
|
20230808,125400,93059814,1480,1480,1480,1480,0
|
|
20230808,125300,93059814,1480,1473,1480,1473,516
|
|
20230808,125200,92299721,1473,1473,1473,1473,0
|
|
20230808,125100,92299721,1473,1473,1473,1473,158
|
|
20230808,125000,92066987,1471,1471,1471,1471,0
|
|
20230808,124900,92066987,1471,1471,1471,1471,0
|
|
20230808,124800,92066987,1471,1471,1471,1471,0
|
|
20230808,124700,92066987,1471,1471,1471,1471,434
|
|
20230808,124600,91428573,1469,1469,1469,1469,4829
|
|
20230808,124500,84334772,1469,1469,1469,1469,0
|
|
20230808,124400,84334772,1469,1469,1469,1469,0
|
|
20230808,124300,84334772,1469,1469,1469,1469,0
|
|
20230808,124200,84334772,1469,1469,1469,1469,0
|
|
20230808,124100,84334772,1469,1469,1469,1469,0
|
|
20230808,124000,84334772,1469,1469,1469,1469,0
|
|
20230808,123900,84334772,1469,1469,1469,1469,0
|
|
20230808,123800,84334772,1469,1469,1469,1469,0
|
|
20230808,123700,84334772,1469,1469,1469,1469,0
|
|
20230808,123600,84334772,1469,1469,1469,1469,0
|
|
20230808,123500,84334772,1469,1469,1469,1469,0
|
|
20230808,123400,84334772,1469,1469,1469,1469,0
|
|
20230808,123300,84334772,1469,1469,1469,1469,0
|
|
20230808,123200,84334772,1469,1469,1469,1469,10
|
|
20230808,123100,84320082,1469,1469,1469,1469,0
|
|
20230808,123000,84320082,1469,1469,1469,1469,0
|
|
20230808,122900,84320082,1469,1469,1469,1469,0
|
|
20230808,122800,84320082,1469,1469,1469,1469,0
|
|
20230808,122700,84320082,1469,1469,1469,1469,683
|
|
20230808,122600,83316755,1469,1469,1469,1469,0
|
|
20230808,122500,83316755,1469,1469,1469,1469,0
|
|
20230808,122400,83316755,1469,1469,1469,1469,0
|
|
20230808,122300,83316755,1469,1469,1469,1469,0
|
|
20230808,122200,83316755,1469,1469,1469,1469,1
|
|
20230808,122100,83315286,1469,1469,1469,1469,0
|
|
20230808,122000,83315286,1469,1469,1469,1469,0
|
|
20230808,121900,83315286,1469,1469,1469,1469,0
|
|
20230808,121800,83315286,1469,1469,1469,1469,0
|
|
20230808,121700,83315286,1469,1469,1469,1469,0
|
|
20230808,121600,83315286,1469,1469,1469,1469,0
|
|
20230808,121500,83315286,1469,1469,1469,1469,0
|
|
20230808,121400,83315286,1469,1469,1469,1469,33
|
|
20230808,121300,83266809,1469,1469,1469,1469,0
|
|
20230808,121200,83266809,1469,1469,1469,1469,0
|
|
20230808,121100,83266809,1469,1469,1469,1469,0
|
|
20230808,121000,83266809,1469,1469,1469,1469,0
|
|
20230808,120900,83266809,1469,1469,1469,1469,0
|
|
20230808,120800,83266809,1469,1469,1469,1469,100
|
|
20230808,120700,83119909,1469,1469,1469,1469,0
|
|
20230808,120600,83119909,1469,1469,1469,1469,2477
|
|
20230808,120500,79481196,1469,1469,1469,1469,78
|
|
20230808,120400,79366614,1469,1469,1469,1469,1
|
|
20230808,120300,79365145,1469,1469,1469,1469,0
|
|
20230808,120200,79365145,1469,1469,1469,1469,0
|
|
20230808,120100,79365145,1469,1469,1469,1469,1
|
|
20230808,120000,79363676,1469,1469,1469,1463,71
|
|
20230808,115900,79259683,1463,1463,1463,1463,488
|
|
20230808,115800,78545739,1463,1463,1463,1463,24
|
|
20230808,115700,78510627,1462,1463,1463,1462,29
|
|
20230808,115600,78468211,1463,1467,1467,1463,67
|
|
20230808,115500,78370100,1468,1468,1468,1468,18
|
|
20230808,115400,78343676,1468,1469,1469,1468,20
|
|
20230808,115300,78314297,1469,1469,1469,1469,19
|
|
20230808,115200,78286386,1468,1468,1469,1468,35
|
|
20230808,115100,78234987,1469,1469,1469,1469,18
|
|
20230808,115000,78208545,1469,1468,1469,1468,23
|
|
20230808,114900,78174759,1468,1468,1468,1468,21
|
|
20230808,114800,78143931,1470,1470,1470,1470,18
|
|
20230808,114700,78117471,1470,1470,1470,1470,19
|
|
20230808,114600,78089541,1470,1470,1470,1470,18
|
|
20230808,114500,78063081,1471,1471,1471,1471,19
|
|
20230808,114400,78035132,1471,1471,1471,1471,18
|
|
20230808,114300,78008654,1471,1471,1471,1471,19
|
|
20230808,114200,77980705,1471,1471,1471,1471,18
|
|
20230808,114100,77954227,1471,1471,1471,1471,19
|
|
20230808,114000,77926278,1471,1471,1471,1471,19
|
|
20230808,113900,77898329,1471,1471,1471,1471,19
|
|
20230808,113800,77870380,1471,1471,1471,1471,37
|
|
20230808,113700,77815953,1471,1471,1471,1471,18
|
|
20230808,113600,77789475,1471,1471,1471,1471,88
|
|
20230808,113500,77660027,1471,1471,1471,1471,18
|
|
20230808,113400,77633549,1471,1471,1471,1471,19
|
|
20230808,113300,77605600,1463,1471,1471,1463,2635
|
|
20230808,113200,73749323,1470,1470,1470,1470,293
|
|
20230808,113100,73318613,1471,1471,1471,1471,18
|
|
20230808,113000,73292135,1471,1471,1471,1471,19
|
|
20230808,112900,73264186,1471,1471,1471,1471,18
|
|
20230808,112800,73237708,1471,1470,1471,1470,40
|
|
20230808,112700,73178889,1471,1471,1471,1470,58
|
|
20230808,112600,73093592,1471,1471,1471,1471,95
|
|
20230808,112500,72953847,1470,1471,1471,1470,41
|
|
20230808,112400,72893557,1470,1471,1471,1470,59
|
|
20230808,112300,72806789,1473,1473,1473,1471,417
|
|
20230808,112200,72192590,1473,1473,1473,1473,18
|
|
20230808,112100,72166076,1472,1472,1473,1472,32
|
|
20230808,112000,72118953,1472,1473,1473,1472,116
|
|
20230808,111900,71948112,1477,1476,1477,1476,21
|
|
20230808,111800,71917097,1477,1476,1478,1476,43
|
|
20230808,111700,71853605,1478,1478,1478,1478,19
|
|
20230808,111600,71825523,1478,1478,1478,1477,53
|
|
20230808,111500,71747205,1477,1479,1479,1477,31
|
|
20230808,111400,71701373,1479,1479,1479,1479,19
|
|
20230808,111300,71673272,1479,1479,1479,1478,80
|
|
20230808,111200,71554974,1481,1481,1481,1481,19
|
|
20230808,111100,71526835,1481,1481,1481,1481,18
|
|
20230808,111000,71500177,1483,1482,1483,1482,34
|
|
20230808,110900,71449770,1483,1483,1483,1483,18
|
|
20230808,110800,71423076,1483,1482,1483,1482,20
|
|
20230808,110700,71393417,1482,1482,1482,1482,2
|
|
20230808,110600,71390453,1484,1485,1485,1484,37
|
|
20230808,110500,71335527,1484,1484,1484,1484,19
|
|
20230808,110400,71307331,1486,1486,1486,1486,18
|
|
20230808,110300,71280583,1486,1486,1486,1486,19
|
|
20230808,110200,71252349,1486,1486,1486,1486,177
|
|
20230808,110100,70989327,1486,1486,1486,1486,19
|
|
20230808,110000,70961093,1486,1486,1486,1486,18
|
|
20230808,105900,70934345,1486,1486,1486,1486,20
|
|
20230808,105800,70904625,1486,1486,1486,1486,18
|
|
20230808,105700,70877877,1489,1489,1489,1489,37
|
|
20230808,105600,70822784,1489,1489,1489,1489,20
|
|
20230808,105500,70793004,1489,1489,1489,1489,518
|
|
20230808,105400,70021702,1489,1489,1489,1489,19
|
|
20230808,105300,69993411,1488,1488,1488,1488,20
|
|
20230808,105200,69963651,1479,1490,1490,1479,119
|
|
20230808,105100,69787423,1490,1490,1490,1490,18
|
|
20230808,105000,69760603,1490,1490,1490,1490,19
|
|
20230808,104900,69732293,1490,1490,1490,1490,18
|
|
20230808,104800,69705473,1490,1489,1490,1489,37
|
|
20230808,104700,69650361,1480,1490,1490,1480,39
|
|
20230808,104600,69592351,1490,1490,1490,1480,1069
|
|
20230808,104500,68009786,1490,1490,1490,1490,19
|
|
20230808,104400,67981476,1490,1490,1490,1490,18
|
|
20230808,104300,67954656,1490,1489,1490,1488,328
|
|
20230808,104200,67466262,1490,1490,1490,1490,18
|
|
20230808,104100,67439442,1490,1490,1490,1490,19
|
|
20230808,104000,67411132,1490,1489,1490,1489,72
|
|
20230808,103900,67303896,1490,1490,1490,1490,37
|
|
20230808,103800,67248766,1490,1488,1490,1488,3
|
|
20230808,103700,67244300,1488,1488,1488,1488,18
|
|
20230808,103600,67217516,1488,1488,1488,1488,19
|
|
20230808,103500,67189244,1488,1488,1488,1488,18
|
|
20230808,103400,67162460,1488,1488,1488,1488,19
|
|
20230808,103300,67134188,1488,1485,1488,1485,68
|
|
20230808,103200,67033151,1487,1486,1487,1486,980
|
|
20230808,103100,65575892,1487,1487,1487,1487,18
|
|
20230808,103000,65549126,1487,1487,1487,1485,54
|
|
20230808,102900,65468862,1485,1485,1485,1485,11
|
|
20230808,102800,65452527,1485,1486,1486,1485,20
|
|
20230808,102700,65422809,1487,1486,1487,1486,282
|
|
20230808,102600,65003488,1487,1486,1487,1486,19
|
|
20230808,102500,64975236,1487,1486,1487,1486,20
|
|
20230808,102400,64945497,1486,1486,1486,1486,4
|
|
20230808,102300,64939553,1486,1487,1487,1486,22
|
|
20230808,102200,64906858,1488,1485,1489,1479,44
|
|
20230808,102100,64841502,1485,1479,1489,1479,21
|
|
20230808,102000,64810420,1479,1479,1479,1479,19
|
|
20230808,101900,64782319,1479,1479,1479,1479,18
|
|
20230808,101800,64755697,1480,1487,1487,1480,1682
|
|
20230808,101700,62266204,1480,1481,1481,1480,443
|
|
20230808,101600,61610546,1481,1481,1481,1481,19
|
|
20230808,101500,61582407,1481,1481,1481,1481,19
|
|
20230808,101400,61554268,1488,1488,1488,1488,19
|
|
20230808,101300,61525996,1489,1489,1489,1489,27
|
|
20230808,101200,61485793,1489,1490,1490,1486,54
|
|
20230808,101100,61405409,1488,1490,1490,1488,20
|
|
20230808,101000,61375611,1490,1490,1490,1490,18
|
|
20230808,100900,61348791,1490,1490,1490,1490,19
|
|
20230808,100800,61320481,1490,1488,1490,1488,38
|
|
20230808,100700,61263869,1488,1488,1488,1488,19
|
|
20230808,100600,61235597,1488,1488,1488,1488,18
|
|
20230808,100500,61208813,1488,1488,1488,1488,49
|
|
20230808,100400,61135901,1488,1488,1488,1488,6
|
|
20230808,100300,61126973,1488,1487,1488,1487,26
|
|
20230808,100200,61088292,1487,1487,1487,1487,18
|
|
20230808,100100,61061526,1488,1488,1488,1488,18
|
|
20230808,100000,61034742,1488,1488,1488,1488,18
|
|
20230808,095900,61007958,1490,1480,1490,1480,23
|
|
20230808,095800,60973708,1464,1489,1490,1464,2336
|
|
20230808,095700,57530983,1489,1489,1489,1489,42
|
|
20230808,095600,57468445,1489,1474,1489,1474,93
|
|
20230808,095500,57331093,1483,1483,1483,1483,18
|
|
20230808,095400,57304399,1483,1483,1489,1483,3862
|
|
20230808,095300,51570071,1483,1483,1483,1483,18
|
|
20230808,095200,51543377,1483,1483,1483,1483,38
|
|
20230808,095100,51487023,1483,1483,1483,1483,35
|
|
20230808,095000,51435118,1485,1483,1485,1483,35
|
|
20230808,094900,51383177,1483,1470,1483,1470,127
|
|
20230808,094800,51196474,1485,1485,1485,1485,19
|
|
20230808,094700,51168259,1483,1483,1484,1483,717
|
|
20230808,094600,50104947,1483,1483,1483,1483,18
|
|
20230808,094500,50078253,1483,1480,1483,1477,153
|
|
20230808,094400,49852110,1477,1464,1477,1464,316
|
|
20230808,094300,49389421,1464,1474,1474,1451,4383
|
|
20230808,094200,42998701,1485,1485,1485,1485,18
|
|
20230808,094100,42971971,1485,1485,1485,1485,18
|
|
20230808,094000,42945241,1485,1485,1485,1485,18
|
|
20230808,093900,42918511,1485,1485,1485,1485,18
|
|
20230808,093800,42891781,1485,1478,1485,1478,264
|
|
20230808,093700,42501577,1478,1478,1478,1478,118
|
|
20230808,093600,42327173,1478,1470,1478,1470,3157
|
|
20230808,093500,37686149,1470,1478,1478,1470,2280
|
|
20230808,093400,34325853,1478,1478,1478,1478,318
|
|
20230808,093300,33855849,1479,1477,1479,1477,310
|
|
20230808,093200,33397903,1480,1480,1480,1480,18
|
|
20230808,093100,33371263,1480,1481,1481,1480,202
|
|
20230808,093000,33072251,1481,1483,1483,1481,56
|
|
20230808,092900,32989242,1482,1483,1483,1482,30
|
|
20230808,092800,32944758,1484,1483,1484,1483,27
|
|
20230808,092700,32904699,1484,1485,1485,1484,62
|
|
20230808,092600,32812663,1485,1484,1485,1482,215
|
|
20230808,092500,32493964,1485,1485,1485,1485,18
|
|
20230808,092400,32467234,1485,1485,1485,1484,22
|
|
20230808,092300,32434565,1485,1484,1485,1484,4857
|
|
20230808,092200,25222207,1484,1483,1484,1481,20
|
|
20230808,092100,25192531,1481,1483,1483,1481,60
|
|
20230808,092000,25103635,1484,1485,1485,1484,262
|
|
20230808,091900,24714677,1488,1488,1488,1488,18
|
|
20230808,091800,24687893,1488,1488,1488,1487,171
|
|
20230808,091700,24433454,1489,1489,1489,1488,528
|
|
20230808,091600,23647472,1488,1489,1489,1488,19
|
|
20230808,091500,23619182,1489,1488,1489,1488,9
|
|
20230808,091400,23605789,1483,1477,1483,1477,553
|
|
20230808,091300,22785778,1482,1481,1482,1481,481
|
|
20230808,091200,22073397,1481,1483,1483,1480,657
|
|
20230808,091100,21099260,1485,1483,1485,1483,77
|
|
20230808,091000,20985033,1488,1484,1489,1484,751
|
|
20230808,090900,19870472,1490,1490,1490,1490,86
|
|
20230808,090800,19742332,1491,1491,1491,1491,118
|
|
20230808,090700,19566394,1491,1491,1491,1491,218
|
|
20230808,090600,19241356,1492,1490,1492,1490,3228
|
|
20230808,090500,14426402,1492,1485,1492,1485,85
|
|
20230808,090400,14299821,1484,1483,1484,1483,332
|
|
20230808,090300,13807148,1483,1483,1483,1483,101
|
|
20230808,090200,13657365,1484,1477,1484,1473,637
|
|
20230808,090100,12716367,1473,1470,1473,1470,4348
|
|
20230808,090000,6321108,1470,1470,1470,1468,3601
|