576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,183300,193839348,1436,1436,1436,1436,8757
|
|
20230817,183200,193839348,1436,1436,1436,1436,0
|
|
20230817,183100,193839348,1436,1436,1436,1436,0
|
|
20230817,183000,193839348,1436,1436,1436,1436,0
|
|
20230817,182900,193839348,1436,1436,1436,1436,0
|
|
20230817,182800,193839348,1436,1436,1436,1436,0
|
|
20230817,182700,193839348,1436,1436,1436,1436,0
|
|
20230817,182600,193839348,1436,1436,1436,1436,0
|
|
20230817,182500,193839348,1436,1436,1436,1436,0
|
|
20230817,182400,193839348,1436,1436,1436,1436,0
|
|
20230817,182300,193839348,1436,1436,1436,1436,0
|
|
20230817,182200,193839348,1436,1436,1436,1436,0
|
|
20230817,182100,193839348,1436,1436,1436,1436,0
|
|
20230817,182000,193839348,1436,1436,1436,1436,0
|
|
20230817,181900,193839348,1436,1436,1436,1436,0
|
|
20230817,181800,193839348,1436,1436,1436,1436,0
|
|
20230817,181700,193839348,1436,1436,1436,1436,0
|
|
20230817,181600,193839348,1436,1436,1436,1436,0
|
|
20230817,181500,193839348,1436,1436,1436,1436,0
|
|
20230817,181400,193839348,1436,1436,1436,1436,0
|
|
20230817,181300,193839348,1436,1436,1436,1436,0
|
|
20230817,181200,193839348,1436,1436,1436,1436,0
|
|
20230817,181100,193839348,1436,1436,1436,1436,0
|
|
20230817,181000,193839348,1436,1436,1436,1436,0
|
|
20230817,180900,193839348,1436,1436,1436,1436,0
|
|
20230817,180800,193839348,1436,1436,1436,1436,0
|
|
20230817,180700,193839348,1436,1436,1436,1436,0
|
|
20230817,180600,193839348,1436,1436,1436,1436,0
|
|
20230817,180500,193839348,1436,1436,1436,1436,0
|
|
20230817,180400,193839348,1436,1436,1436,1436,0
|
|
20230817,180300,193839348,1436,1436,1436,1436,8757
|
|
20230817,180200,193839348,1436,1436,1436,1436,0
|
|
20230817,180100,193839348,1436,1436,1436,1436,0
|
|
20230817,180000,193839348,1436,1436,1436,1436,0
|
|
20230817,175900,193839348,1436,1436,1436,1436,0
|
|
20230817,175800,193839348,1436,1436,1436,1436,0
|
|
20230817,175700,193839348,1436,1436,1436,1436,0
|
|
20230817,175600,193839348,1436,1436,1436,1436,0
|
|
20230817,175500,193839348,1436,1436,1436,1436,0
|
|
20230817,175400,193839348,1436,1436,1436,1436,0
|
|
20230817,175300,193839348,1436,1436,1436,1436,0
|
|
20230817,175200,193839348,1436,1436,1436,1436,0
|
|
20230817,175100,193839348,1436,1436,1436,1436,0
|
|
20230817,175000,193839348,1436,1436,1436,1436,0
|
|
20230817,174900,193839348,1436,1436,1436,1436,0
|
|
20230817,174800,193839348,1436,1436,1436,1436,0
|
|
20230817,174700,193839348,1436,1436,1436,1436,0
|
|
20230817,174600,193839348,1436,1436,1436,1436,0
|
|
20230817,174500,193839348,1436,1436,1436,1436,0
|
|
20230817,174400,193839348,1436,1436,1436,1436,0
|
|
20230817,174300,193839348,1436,1436,1436,1436,0
|
|
20230817,174200,193839348,1436,1436,1436,1436,0
|
|
20230817,174100,193839348,1436,1436,1436,1436,0
|
|
20230817,174000,193839348,1436,1436,1436,1436,0
|
|
20230817,173900,193839348,1436,1436,1436,1436,0
|
|
20230817,173800,193839348,1436,1436,1436,1436,0
|
|
20230817,173700,193839348,1436,1436,1436,1436,0
|
|
20230817,173600,193839348,1436,1436,1436,1436,0
|
|
20230817,173500,193839348,1436,1436,1436,1436,0
|
|
20230817,173400,193839348,1436,1436,1436,1436,0
|
|
20230817,173300,193839348,1436,1436,1436,1436,8757
|
|
20230817,173200,193839348,1436,1436,1436,1436,0
|
|
20230817,173100,193839348,1436,1436,1436,1436,0
|
|
20230817,173000,193839348,1436,1436,1436,1436,0
|
|
20230817,172900,193839348,1436,1436,1436,1436,0
|
|
20230817,172800,193839348,1436,1436,1436,1436,0
|
|
20230817,172700,193839348,1436,1436,1436,1436,0
|
|
20230817,172600,193839348,1436,1436,1436,1436,0
|
|
20230817,172500,193839348,1436,1436,1436,1436,0
|
|
20230817,172400,193839348,1436,1436,1436,1436,0
|
|
20230817,172300,193839348,1436,1436,1436,1436,0
|
|
20230817,172200,193839348,1436,1436,1436,1436,0
|
|
20230817,172100,193839348,1436,1436,1436,1436,0
|
|
20230817,172000,193839348,1436,1436,1436,1436,0
|
|
20230817,171900,193839348,1436,1436,1436,1436,0
|
|
20230817,171800,193839348,1436,1436,1436,1436,0
|
|
20230817,171700,193839348,1436,1436,1436,1436,0
|
|
20230817,171600,193839348,1436,1436,1436,1436,0
|
|
20230817,171500,193839348,1436,1436,1436,1436,0
|
|
20230817,171400,193839348,1436,1436,1436,1436,0
|
|
20230817,171300,193839348,1436,1436,1436,1436,0
|
|
20230817,171200,193839348,1436,1436,1436,1436,0
|
|
20230817,171100,193839348,1436,1436,1436,1436,0
|
|
20230817,171000,193839348,1436,1436,1436,1436,0
|
|
20230817,170900,193839348,1436,1436,1436,1436,0
|
|
20230817,170800,193839348,1436,1436,1436,1436,0
|
|
20230817,170700,193839348,1436,1436,1436,1436,0
|
|
20230817,170600,193839348,1436,1436,1436,1436,0
|
|
20230817,170500,193839348,1436,1436,1436,1436,0
|
|
20230817,170400,193839348,1436,1436,1436,1436,0
|
|
20230817,170300,193839348,1436,1436,1436,1436,8757
|
|
20230817,170200,193839348,1436,1436,1436,1436,0
|
|
20230817,170100,193839348,1436,1436,1436,1436,0
|
|
20230817,170000,193839348,1436,1436,1436,1436,0
|
|
20230817,165900,193839348,1436,1436,1436,1436,0
|
|
20230817,165800,193839348,1436,1436,1436,1436,0
|
|
20230817,165700,193839348,1436,1436,1436,1436,0
|
|
20230817,165600,193839348,1436,1436,1436,1436,0
|
|
20230817,165500,193839348,1436,1436,1436,1436,0
|
|
20230817,165400,193839348,1436,1436,1436,1436,0
|
|
20230817,165300,193839348,1436,1436,1436,1436,0
|
|
20230817,165200,193839348,1436,1436,1436,1436,0
|
|
20230817,165100,193839348,1436,1436,1436,1436,0
|
|
20230817,165000,193839348,1436,1436,1436,1436,0
|
|
20230817,164900,193839348,1436,1436,1436,1436,0
|
|
20230817,164800,193839348,1436,1436,1436,1436,0
|
|
20230817,164700,193839348,1436,1436,1436,1436,0
|
|
20230817,164600,193839348,1436,1436,1436,1436,0
|
|
20230817,164500,193839348,1436,1436,1436,1436,0
|
|
20230817,164400,193839348,1436,1436,1436,1436,0
|
|
20230817,164300,193839348,1436,1436,1436,1436,0
|
|
20230817,164200,193839348,1436,1436,1436,1436,0
|
|
20230817,164100,193839348,1436,1436,1436,1436,0
|
|
20230817,164000,193839348,1436,1436,1436,1436,0
|
|
20230817,163900,193839348,1436,1436,1436,1436,0
|
|
20230817,163800,193839348,1436,1436,1436,1436,0
|
|
20230817,163700,193839348,1436,1436,1436,1436,0
|
|
20230817,163600,193839348,1436,1436,1436,1436,0
|
|
20230817,163500,193839348,1436,1436,1436,1436,0
|
|
20230817,163400,193839348,1436,1436,1436,1436,0
|
|
20230817,163300,193839348,1436,1436,1436,1436,8757
|
|
20230817,163200,193839348,1436,1436,1436,1436,0
|
|
20230817,163100,193839348,1436,1436,1436,1436,0
|
|
20230817,163000,193839348,1436,1436,1436,1436,0
|
|
20230817,162900,193839348,1436,1436,1436,1436,0
|
|
20230817,162800,193839348,1436,1436,1436,1436,0
|
|
20230817,162700,193839348,1436,1436,1436,1436,0
|
|
20230817,162600,193839348,1436,1436,1436,1436,0
|
|
20230817,162500,193839348,1436,1436,1436,1436,0
|
|
20230817,162400,193839348,1436,1436,1436,1436,0
|
|
20230817,162300,193839348,1436,1436,1436,1436,0
|
|
20230817,162200,193839348,1436,1436,1436,1436,0
|
|
20230817,162100,193839348,1436,1436,1436,1436,0
|
|
20230817,162000,193839348,1436,1436,1436,1436,0
|
|
20230817,161900,193839348,1436,1436,1436,1436,0
|
|
20230817,161800,193839348,1436,1436,1436,1436,0
|
|
20230817,161700,193839348,1436,1436,1436,1436,0
|
|
20230817,161600,193839348,1436,1436,1436,1436,0
|
|
20230817,161500,193839348,1436,1436,1436,1436,0
|
|
20230817,161400,193839348,1436,1436,1436,1436,0
|
|
20230817,161300,193839348,1436,1436,1436,1436,0
|
|
20230817,161200,193839348,1436,1436,1436,1436,0
|
|
20230817,161100,193839348,1436,1436,1436,1436,0
|
|
20230817,161000,193839348,1436,1436,1436,1436,0
|
|
20230817,160900,193839348,1436,1436,1436,1436,0
|
|
20230817,160800,193839348,1436,1436,1436,1436,0
|
|
20230817,160700,193839348,1436,1436,1436,1436,0
|
|
20230817,160600,193839348,1436,1436,1436,1436,0
|
|
20230817,160500,193839348,1436,1436,1436,1436,0
|
|
20230817,160400,193839348,1436,1436,1436,1436,0
|
|
20230817,160300,193839348,1436,1436,1436,1436,8757
|
|
20230817,160200,193839348,1436,1436,1436,1436,0
|
|
20230817,160100,193839348,1436,1436,1436,1436,0
|
|
20230817,160000,193839348,1436,1436,1436,1436,0
|
|
20230817,155900,193839348,1436,1436,1436,1436,0
|
|
20230817,155800,193839348,1436,1436,1436,1436,0
|
|
20230817,155700,193839348,1436,1436,1436,1436,0
|
|
20230817,155600,193839348,1436,1436,1436,1436,0
|
|
20230817,155500,193839348,1436,1436,1436,1436,0
|
|
20230817,155400,193839348,1436,1436,1436,1436,0
|
|
20230817,155300,193839348,1436,1436,1436,1436,0
|
|
20230817,155200,193839348,1436,1436,1436,1436,0
|
|
20230817,155100,193839348,1436,1436,1436,1436,0
|
|
20230817,155000,193839348,1436,1436,1436,1436,0
|
|
20230817,154900,193839348,1436,1436,1436,1436,0
|
|
20230817,154800,193839348,1436,1436,1436,1436,0
|
|
20230817,154700,193839348,1436,1436,1436,1436,0
|
|
20230817,154600,193839348,1436,1436,1436,1436,0
|
|
20230817,154500,193839348,1436,1436,1436,1436,0
|
|
20230817,154400,193839348,1436,1436,1436,1436,0
|
|
20230817,154300,193839348,1436,1436,1436,1436,0
|
|
20230817,154200,193839348,1436,1436,1436,1436,0
|
|
20230817,154100,193839348,1436,1436,1436,1436,0
|
|
20230817,154000,193839348,1436,1436,1436,1436,0
|
|
20230817,153900,193839348,1436,1436,1436,1436,0
|
|
20230817,153800,193839348,1436,1436,1436,1436,0
|
|
20230817,153700,193839348,1436,1436,1436,1436,0
|
|
20230817,153600,193839348,1436,1436,1436,1436,0
|
|
20230817,153500,193839348,1436,1436,1436,1436,0
|
|
20230817,153400,193839348,1436,1436,1436,1436,0
|
|
20230817,153300,193839348,1436,1436,1436,1436,8757
|
|
20230817,153200,193839348,1436,1436,1436,1436,0
|
|
20230817,153100,193839348,1436,1436,1436,1436,0
|
|
20230817,153000,193839348,1436,1436,1436,1436,8757
|
|
20230817,152900,181264296,1457,1457,1457,1457,0
|
|
20230817,152800,181264296,1457,1457,1457,1457,0
|
|
20230817,152700,181264296,1457,1457,1457,1457,0
|
|
20230817,152600,181264296,1457,1457,1457,1457,0
|
|
20230817,152500,181264296,1457,1457,1457,1457,0
|
|
20230817,152400,181264296,1457,1457,1457,1457,0
|
|
20230817,152300,181264296,1457,1457,1457,1457,0
|
|
20230817,152200,181264296,1457,1457,1457,1457,0
|
|
20230817,152100,181264296,1457,1457,1457,1457,0
|
|
20230817,152000,181264296,1457,1457,1457,1457,0
|
|
20230817,151900,181264296,1457,1457,1457,1457,1
|
|
20230817,151800,181262839,1450,1458,1458,1450,982
|
|
20230817,151700,179837240,1458,1458,1458,1458,1
|
|
20230817,151600,179835782,1451,1451,1451,1451,13
|
|
20230817,151500,179816919,1450,1450,1450,1450,100
|
|
20230817,151400,179671919,1458,1458,1458,1458,0
|
|
20230817,151300,179671919,1458,1458,1458,1458,0
|
|
20230817,151200,179671919,1458,1458,1458,1458,0
|
|
20230817,151100,179671919,1458,1458,1458,1458,0
|
|
20230817,151000,179671919,1458,1458,1458,1458,50
|
|
20230817,150900,179599019,1458,1455,1458,1455,34
|
|
20230817,150800,179549467,1442,1458,1459,1442,239
|
|
20230817,150700,179203179,1459,1459,1459,1459,5
|
|
20230817,150600,179195884,1460,1460,1460,1460,60
|
|
20230817,150500,179108284,1463,1463,1463,1463,0
|
|
20230817,150400,179108284,1463,1463,1463,1463,0
|
|
20230817,150300,179108284,1463,1460,1463,1460,48
|
|
20230817,150200,179038130,1452,1452,1452,1452,0
|
|
20230817,150100,179038130,1452,1456,1456,1452,221
|
|
20230817,150000,178716802,1455,1457,1457,1455,2197
|
|
20230817,145900,175520137,1462,1462,1462,1462,87
|
|
20230817,145800,175392943,1455,1455,1455,1455,0
|
|
20230817,145700,175392943,1455,1455,1455,1455,0
|
|
20230817,145600,175392943,1455,1455,1455,1455,0
|
|
20230817,145500,175392943,1455,1456,1456,1455,1272
|
|
20230817,145400,173542173,1462,1461,1462,1455,1613
|
|
20230817,145300,171188506,1462,1462,1462,1462,0
|
|
20230817,145200,171188506,1462,1462,1462,1462,37
|
|
20230817,145100,171134412,1462,1462,1462,1462,0
|
|
20230817,145000,171134412,1462,1462,1462,1462,9
|
|
20230817,144900,171121254,1462,1462,1462,1462,100
|
|
20230817,144800,170975054,1461,1461,1461,1461,0
|
|
20230817,144700,170975054,1461,1461,1461,1461,0
|
|
20230817,144600,170975054,1461,1461,1461,1461,300
|
|
20230817,144500,170536754,1461,1461,1461,1461,1
|
|
20230817,144400,170535293,1460,1461,1461,1460,1350
|
|
20230817,144300,168564166,1462,1462,1462,1462,0
|
|
20230817,144200,168564166,1462,1462,1462,1462,0
|
|
20230817,144100,168564166,1462,1462,1462,1462,0
|
|
20230817,144000,168564166,1462,1462,1462,1462,0
|
|
20230817,143900,168564166,1462,1462,1462,1462,4
|
|
20230817,143800,168558318,1461,1461,1461,1461,1460
|
|
20230817,143700,166425258,1461,1461,1461,1461,117
|
|
20230817,143600,166254321,1461,1461,1461,1461,80
|
|
20230817,143500,166137441,1463,1463,1463,1463,0
|
|
20230817,143400,166137441,1463,1463,1463,1463,0
|
|
20230817,143300,166137441,1463,1463,1463,1463,0
|
|
20230817,143200,166137441,1463,1463,1463,1463,1
|
|
20230817,143100,166135978,1461,1462,1462,1461,23
|
|
20230817,143000,166102365,1462,1462,1462,1462,34
|
|
20230817,142900,166052657,1463,1463,1463,1463,1
|
|
20230817,142800,166051194,1463,1463,1463,1463,2
|
|
20230817,142700,166048268,1463,1463,1463,1463,0
|
|
20230817,142600,166048268,1463,1463,1463,1463,75
|
|
20230817,142500,165938543,1463,1463,1463,1463,0
|
|
20230817,142400,165938543,1463,1463,1463,1463,1
|
|
20230817,142300,165937080,1462,1463,1463,1462,659
|
|
20230817,142200,164973609,1464,1464,1464,1464,0
|
|
20230817,142100,164973609,1464,1464,1464,1464,0
|
|
20230817,142000,164973609,1464,1464,1464,1464,0
|
|
20230817,141900,164973609,1464,1464,1464,1464,90
|
|
20230817,141800,164841849,1463,1463,1463,1463,1
|
|
20230817,141700,164840386,1462,1462,1462,1462,0
|
|
20230817,141600,164840386,1462,1462,1462,1462,0
|
|
20230817,141500,164840386,1462,1462,1462,1462,1129
|
|
20230817,141400,163189788,1468,1468,1468,1468,0
|
|
20230817,141300,163189788,1468,1468,1468,1468,0
|
|
20230817,141200,163189788,1468,1468,1468,1468,0
|
|
20230817,141100,163189788,1468,1468,1468,1468,0
|
|
20230817,141000,163189788,1468,1464,1468,1462,12
|
|
20230817,140900,163172230,1471,1471,1471,1471,0
|
|
20230817,140800,163172230,1471,1471,1471,1471,0
|
|
20230817,140700,163172230,1471,1471,1471,1471,0
|
|
20230817,140600,163172230,1471,1471,1471,1471,66
|
|
20230817,140500,163075144,1471,1471,1471,1471,0
|
|
20230817,140400,163075144,1471,1471,1471,1471,0
|
|
20230817,140300,163075144,1471,1471,1471,1471,0
|
|
20230817,140200,163075144,1471,1471,1471,1471,0
|
|
20230817,140100,163075144,1471,1471,1471,1471,0
|
|
20230817,140000,163075144,1471,1471,1471,1471,12
|
|
20230817,135900,163057492,1463,1471,1471,1463,2051
|
|
20230817,135800,160056871,1471,1471,1471,1471,0
|
|
20230817,135700,160056871,1471,1471,1471,1471,1
|
|
20230817,135600,160055400,1471,1470,1471,1470,60
|
|
20230817,135500,159967170,1471,1471,1471,1471,0
|
|
20230817,135400,159967170,1471,1471,1471,1471,0
|
|
20230817,135300,159967170,1471,1471,1471,1471,1
|
|
20230817,135200,159965699,1461,1461,1461,1461,23
|
|
20230817,135100,159932096,1471,1471,1471,1471,0
|
|
20230817,135000,159932096,1471,1469,1471,1461,210
|
|
20230817,134900,159624567,1472,1472,1472,1472,0
|
|
20230817,134800,159624567,1472,1472,1472,1472,0
|
|
20230817,134700,159624567,1472,1472,1472,1472,77
|
|
20230817,134600,159511223,1472,1470,1472,1470,6
|
|
20230817,134500,159502401,1470,1470,1470,1470,0
|
|
20230817,134400,159502401,1470,1470,1470,1470,0
|
|
20230817,134300,159502401,1470,1470,1470,1470,2
|
|
20230817,134200,159499461,1469,1469,1469,1469,1526
|
|
20230817,134100,157257767,1477,1477,1477,1477,0
|
|
20230817,134000,157257767,1477,1477,1477,1477,0
|
|
20230817,133900,157257767,1477,1477,1477,1477,0
|
|
20230817,133800,157257767,1477,1469,1477,1469,1502
|
|
20230817,133700,155051321,1469,1469,1469,1469,0
|
|
20230817,133600,155051321,1469,1480,1480,1469,1382
|
|
20230817,133500,153019049,1480,1480,1480,1480,0
|
|
20230817,133400,153019049,1480,1480,1480,1480,0
|
|
20230817,133300,153019049,1480,1480,1480,1480,0
|
|
20230817,133200,153019049,1480,1480,1480,1480,0
|
|
20230817,133100,153019049,1480,1480,1480,1480,0
|
|
20230817,133000,153019049,1480,1480,1480,1480,1
|
|
20230817,132900,153017569,1480,1480,1480,1480,0
|
|
20230817,132800,153017569,1480,1480,1480,1480,0
|
|
20230817,132700,153017569,1480,1480,1480,1480,0
|
|
20230817,132600,153017569,1480,1480,1480,1480,74
|
|
20230817,132500,152908049,1480,1480,1480,1480,200
|
|
20230817,132400,152612049,1481,1481,1481,1481,0
|
|
20230817,132300,152612049,1481,1481,1481,1481,0
|
|
20230817,132200,152612049,1481,1481,1481,1481,0
|
|
20230817,132100,152612049,1481,1481,1481,1481,1
|
|
20230817,132000,152610568,1470,1481,1481,1470,91
|
|
20230817,131900,152476677,1474,1474,1474,1474,38
|
|
20230817,131800,152420665,1481,1481,1481,1481,0
|
|
20230817,131700,152420665,1481,1481,1481,1481,1
|
|
20230817,131600,152419184,1474,1481,1481,1474,610
|
|
20230817,131500,151519498,1482,1482,1482,1482,0
|
|
20230817,131400,151519498,1482,1482,1482,1482,0
|
|
20230817,131300,151519498,1482,1482,1482,1482,0
|
|
20230817,131200,151519498,1482,1482,1482,1482,0
|
|
20230817,131100,151519498,1482,1482,1482,1482,0
|
|
20230817,131000,151519498,1482,1474,1482,1474,12
|
|
20230817,130900,151501802,1483,1483,1483,1483,0
|
|
20230817,130800,151501802,1483,1483,1483,1483,0
|
|
20230817,130700,151501802,1483,1483,1483,1483,2
|
|
20230817,130600,151498836,1483,1483,1483,1483,877
|
|
20230817,130500,150198245,1484,1484,1484,1484,0
|
|
20230817,130400,150198245,1484,1484,1484,1484,0
|
|
20230817,130300,150198245,1484,1484,1484,1484,0
|
|
20230817,130200,150198245,1484,1484,1484,1484,0
|
|
20230817,130100,150198245,1484,1484,1484,1484,6
|
|
20230817,130000,150189341,1485,1484,1485,1484,2
|
|
20230817,125900,150186372,1471,1485,1485,1471,2
|
|
20230817,125800,150183416,1485,1485,1485,1485,0
|
|
20230817,125700,150183416,1485,1485,1485,1485,0
|
|
20230817,125600,150183416,1485,1485,1485,1485,66
|
|
20230817,125500,150085406,1485,1485,1485,1485,0
|
|
20230817,125400,150085406,1485,1485,1485,1485,1
|
|
20230817,125300,150083921,1482,1483,1483,1482,335
|
|
20230817,125200,149587448,1485,1485,1485,1485,0
|
|
20230817,125100,149587448,1485,1485,1485,1485,0
|
|
20230817,125000,149587448,1485,1485,1485,1485,0
|
|
20230817,124900,149587448,1485,1485,1485,1485,0
|
|
20230817,124800,149587448,1485,1479,1485,1479,4204
|
|
20230817,124700,143360948,1480,1480,1480,1480,208
|
|
20230817,124600,143053108,1480,1480,1480,1480,386
|
|
20230817,124500,142481828,1480,1480,1480,1480,0
|
|
20230817,124400,142481828,1480,1475,1480,1465,1652
|
|
20230817,124300,140051452,1475,1472,1475,1472,833
|
|
20230817,124200,138823989,1472,1470,1472,1470,205
|
|
20230817,124100,138522333,1468,1465,1468,1465,3107
|
|
20230817,124000,133965285,1465,1462,1465,1462,55
|
|
20230817,123900,133884866,1465,1465,1465,1465,0
|
|
20230817,123800,133884866,1465,1465,1465,1465,0
|
|
20230817,123700,133884866,1465,1465,1465,1465,1
|
|
20230817,123600,133883401,1465,1465,1465,1465,73
|
|
20230817,123500,133776456,1465,1465,1465,1465,0
|
|
20230817,123400,133776456,1465,1465,1465,1465,0
|
|
20230817,123300,133776456,1465,1465,1465,1465,0
|
|
20230817,123200,133776456,1465,1465,1465,1465,0
|
|
20230817,123100,133776456,1465,1465,1465,1465,0
|
|
20230817,123000,133776456,1465,1465,1465,1465,5
|
|
20230817,122900,133769131,1462,1463,1463,1462,2119
|
|
20230817,122800,130670946,1465,1465,1465,1465,236
|
|
20230817,122700,130325206,1465,1465,1465,1465,29
|
|
20230817,122600,130282721,1465,1465,1465,1465,2
|
|
20230817,122500,130279791,1463,1463,1463,1463,409
|
|
20230817,122400,129681424,1463,1463,1463,1463,1
|
|
20230817,122300,129679961,1462,1462,1462,1462,979
|
|
20230817,122200,128248663,1462,1462,1462,1462,0
|
|
20230817,122100,128248663,1462,1462,1462,1462,0
|
|
20230817,122000,128248663,1462,1462,1462,1462,1
|
|
20230817,121900,128247201,1462,1462,1462,1462,75
|
|
20230817,121800,128137551,1462,1462,1462,1462,1
|
|
20230817,121700,128136089,1459,1459,1459,1459,0
|
|
20230817,121600,128136089,1459,1459,1459,1459,24
|
|
20230817,121500,128101073,1460,1461,1461,1460,6
|
|
20230817,121400,128092312,1462,1462,1462,1462,0
|
|
20230817,121300,128092312,1462,1462,1462,1462,0
|
|
20230817,121200,128092312,1462,1462,1462,1462,0
|
|
20230817,121100,128092312,1462,1462,1462,1462,0
|
|
20230817,121000,128092312,1462,1459,1462,1459,64
|
|
20230817,120900,127998933,1462,1462,1462,1462,0
|
|
20230817,120800,127998933,1462,1462,1462,1462,1
|
|
20230817,120700,127997471,1459,1459,1459,1459,2
|
|
20230817,120600,127994553,1462,1462,1462,1462,76
|
|
20230817,120500,127883441,1462,1462,1462,1462,8
|
|
20230817,120400,127871745,1462,1462,1462,1462,0
|
|
20230817,120300,127871745,1462,1462,1462,1462,0
|
|
20230817,120200,127871745,1462,1462,1462,1462,0
|
|
20230817,120100,127871745,1462,1462,1462,1462,1
|
|
20230817,120000,127870283,1461,1461,1461,1461,139
|
|
20230817,115900,127667204,1459,1461,1461,1459,48
|
|
20230817,115800,127597170,1461,1461,1461,1461,0
|
|
20230817,115700,127597170,1461,1461,1461,1461,0
|
|
20230817,115600,127597170,1461,1461,1461,1461,75
|
|
20230817,115500,127487595,1461,1461,1461,1461,1
|
|
20230817,115400,127486134,1459,1459,1459,1459,18
|
|
20230817,115300,127459872,1459,1459,1459,1459,0
|
|
20230817,115200,127459872,1459,1460,1460,1459,6
|
|
20230817,115100,127451116,1461,1461,1461,1461,0
|
|
20230817,115000,127451116,1461,1461,1461,1461,0
|
|
20230817,114900,127451116,1461,1461,1461,1461,0
|
|
20230817,114800,127451116,1461,1461,1461,1461,0
|
|
20230817,114700,127451116,1461,1461,1461,1461,1
|
|
20230817,114600,127449655,1461,1458,1461,1458,80
|
|
20230817,114500,127332781,1461,1461,1461,1461,0
|
|
20230817,114400,127332781,1461,1461,1461,1461,0
|
|
20230817,114300,127332781,1461,1461,1461,1461,1
|
|
20230817,114200,127331320,1458,1458,1458,1458,0
|
|
20230817,114100,127331320,1458,1458,1458,1458,0
|
|
20230817,114000,127331320,1458,1461,1461,1458,166
|
|
20230817,113900,127088946,1461,1461,1461,1461,0
|
|
20230817,113800,127088946,1461,1461,1461,1461,2
|
|
20230817,113700,127086024,1458,1458,1458,1458,1214
|
|
20230817,113600,125316012,1461,1461,1461,1461,0
|
|
20230817,113500,125316012,1461,1461,1461,1461,0
|
|
20230817,113400,125316012,1461,1461,1461,1461,0
|
|
20230817,113300,125316012,1461,1461,1461,1461,1
|
|
20230817,113200,125314551,1460,1460,1460,1460,594
|
|
20230817,113100,124447311,1460,1460,1460,1460,0
|
|
20230817,113000,124447311,1460,1460,1460,1460,81
|
|
20230817,112900,124329051,1457,1457,1457,1457,13
|
|
20230817,112800,124310110,1460,1457,1460,1457,11
|
|
20230817,112700,124294080,1460,1460,1460,1460,0
|
|
20230817,112600,124294080,1460,1460,1460,1460,0
|
|
20230817,112500,124294080,1460,1460,1460,1460,0
|
|
20230817,112400,124294080,1460,1460,1460,1460,0
|
|
20230817,112300,124294080,1460,1460,1460,1460,0
|
|
20230817,112200,124294080,1460,1460,1460,1460,0
|
|
20230817,112100,124294080,1460,1460,1460,1460,0
|
|
20230817,112000,124294080,1460,1460,1460,1460,0
|
|
20230817,111900,124294080,1460,1460,1460,1460,8
|
|
20230817,111800,124282400,1460,1460,1460,1460,0
|
|
20230817,111700,124282400,1460,1460,1460,1460,1
|
|
20230817,111600,124280940,1460,1460,1460,1460,73
|
|
20230817,111500,124174360,1460,1460,1460,1460,1
|
|
20230817,111400,124172900,1455,1456,1456,1455,215
|
|
20230817,111300,123859998,1460,1460,1460,1460,0
|
|
20230817,111200,123859998,1460,1460,1460,1460,0
|
|
20230817,111100,123859998,1460,1460,1460,1460,0
|
|
20230817,111000,123859998,1460,1456,1460,1456,64
|
|
20230817,110900,123766810,1460,1460,1460,1460,0
|
|
20230817,110800,123766810,1460,1460,1460,1460,54
|
|
20230817,110700,123687970,1460,1456,1460,1456,5
|
|
20230817,110600,123680675,1455,1455,1455,1455,1524
|
|
20230817,110500,121463255,1455,1453,1455,1453,2
|
|
20230817,110400,121460347,1452,1452,1452,1452,938
|
|
20230817,110300,120098371,1452,1452,1452,1452,0
|
|
20230817,110200,120098371,1452,1452,1452,1452,0
|
|
20230817,110100,120098371,1452,1450,1452,1450,2055
|
|
20230817,110000,117118619,1450,1444,1450,1442,702
|
|
20230817,105900,116105929,1450,1449,1450,1449,79
|
|
20230817,105800,115991411,1442,1442,1442,1442,0
|
|
20230817,105700,115991411,1442,1443,1443,1442,701
|
|
20230817,105600,114980411,1442,1442,1442,1442,0
|
|
20230817,105500,114980411,1442,1442,1442,1442,0
|
|
20230817,105400,114980411,1442,1444,1444,1442,701
|
|
20230817,105300,113968573,1449,1444,1449,1444,39
|
|
20230817,105200,113912252,1442,1442,1442,1442,0
|
|
20230817,105100,113912252,1442,1447,1447,1442,702
|
|
20230817,105000,112898640,1446,1446,1446,1446,403
|
|
20230817,104900,112315902,1442,1442,1442,1442,0
|
|
20230817,104800,112315902,1442,1443,1443,1442,901
|
|
20230817,104700,111016040,1446,1446,1446,1446,1
|
|
20230817,104600,111014594,1442,1442,1442,1442,0
|
|
20230817,104500,111014594,1442,1443,1444,1442,2917
|
|
20230817,104400,106804995,1443,1443,1443,1443,2
|
|
20230817,104300,106802109,1443,1442,1443,1442,926
|
|
20230817,104200,105466816,1431,1432,1432,1431,701
|
|
20230817,104100,104463476,1430,1435,1435,1430,7235
|
|
20230817,104000,94111394,1444,1435,1444,1435,134
|
|
20230817,103900,93918366,1435,1438,1438,1435,4763
|
|
20230817,103800,87071163,1445,1445,1445,1445,0
|
|
20230817,103700,87071163,1445,1445,1445,1445,42
|
|
20230817,103600,87010473,1438,1439,1446,1438,1837
|
|
20230817,103500,84367724,1446,1446,1446,1446,0
|
|
20230817,103400,84367724,1446,1446,1446,1446,1
|
|
20230817,103300,84366278,1438,1446,1446,1438,802
|
|
20230817,103200,83211547,1446,1446,1446,1446,0
|
|
20230817,103100,83211547,1446,1446,1446,1446,1214
|
|
20230817,103000,81456103,1446,1445,1446,1445,76
|
|
20230817,102900,81346237,1446,1446,1446,1446,0
|
|
20230817,102800,81346237,1446,1445,1447,1445,10688
|
|
20230817,102700,65890706,1446,1446,1446,1446,0
|
|
20230817,102600,65890706,1446,1445,1446,1445,419
|
|
20230817,102500,65285250,1445,1445,1445,1445,66
|
|
20230817,102400,65189880,1446,1446,1446,1446,0
|
|
20230817,102300,65189880,1446,1446,1446,1446,63
|
|
20230817,102200,65098782,1446,1446,1446,1446,2
|
|
20230817,102100,65095890,1445,1445,1445,1445,2
|
|
20230817,102000,65093000,1446,1446,1446,1446,75
|
|
20230817,101900,64984550,1448,1448,1448,1448,0
|
|
20230817,101800,64984550,1448,1448,1448,1448,0
|
|
20230817,101700,64984550,1448,1448,1448,1448,0
|
|
20230817,101600,64984550,1448,1448,1448,1448,0
|
|
20230817,101500,64984550,1448,1448,1448,1448,0
|
|
20230817,101400,64984550,1448,1448,1448,1448,0
|
|
20230817,101300,64984550,1448,1448,1448,1448,0
|
|
20230817,101200,64984550,1448,1448,1448,1448,0
|
|
20230817,101100,64984550,1448,1448,1448,1448,1
|
|
20230817,101000,64983102,1438,1439,1449,1438,139
|
|
20230817,100900,64782393,1449,1449,1449,1449,1035
|
|
20230817,100800,63282678,1449,1449,1449,1449,1
|
|
20230817,100700,63281229,1438,1438,1438,1438,1
|
|
20230817,100600,63279791,1449,1449,1449,1449,0
|
|
20230817,100500,63279791,1449,1449,1449,1449,1
|
|
20230817,100400,63278342,1448,1448,1448,1448,1
|
|
20230817,100300,63276894,1442,1438,1442,1438,23
|
|
20230817,100200,63243816,1443,1443,1443,1443,0
|
|
20230817,100100,63243816,1443,1443,1443,1443,0
|
|
20230817,100000,63243816,1443,1443,1443,1443,76
|
|
20230817,095900,63134148,1439,1439,1439,1439,10
|
|
20230817,095800,63119758,1438,1438,1438,1438,99
|
|
20230817,095700,62977396,1444,1444,1444,1444,0
|
|
20230817,095600,62977396,1444,1444,1444,1444,250
|
|
20230817,095500,62616396,1444,1444,1444,1444,1
|
|
20230817,095400,62614952,1438,1438,1438,1438,26
|
|
20230817,095300,62577564,1450,1450,1450,1450,0
|
|
20230817,095200,62577564,1450,1450,1450,1450,1
|
|
20230817,095100,62576114,1438,1438,1438,1438,1
|
|
20230817,095000,62574676,1438,1443,1450,1438,945
|
|
20230817,094900,61213750,1431,1443,1443,1431,729
|
|
20230817,094800,60168119,1442,1442,1442,1442,914
|
|
20230817,094700,58850131,1442,1442,1442,1442,79
|
|
20230817,094600,58736213,1442,1442,1442,1442,1
|
|
20230817,094500,58734771,1435,1435,1435,1435,980
|
|
20230817,094400,57328471,1442,1442,1442,1442,0
|
|
20230817,094300,57328471,1442,1442,1442,1442,1
|
|
20230817,094200,57327029,1430,1433,1433,1430,375
|
|
20230817,094100,56790144,1442,1442,1442,1442,1
|
|
20230817,094000,56788702,1433,1441,1442,1433,130
|
|
20230817,093900,56601791,1443,1443,1443,1430,1964
|
|
20230817,093800,53792667,1443,1432,1443,1432,3001
|
|
20230817,093700,49495224,1443,1443,1443,1443,0
|
|
20230817,093600,49495224,1443,1443,1443,1443,1
|
|
20230817,093500,49493781,1442,1442,1442,1442,1
|
|
20230817,093400,49492339,1432,1432,1432,1432,375
|
|
20230817,093300,48955339,1447,1447,1447,1447,0
|
|
20230817,093200,48955339,1447,1445,1447,1445,2
|
|
20230817,093100,48952447,1432,1436,1436,1432,3247
|
|
20230817,093000,44296903,1435,1437,1437,1435,185
|
|
20230817,092900,44031264,1435,1435,1435,1434,2601
|
|
20230817,092800,40299851,1437,1437,1437,1437,140
|
|
20230817,092700,40098671,1449,1447,1449,1447,1370
|
|
20230817,092600,38113717,1447,1452,1452,1440,3190
|
|
20230817,092500,33519721,1467,1467,1467,1467,0
|
|
20230817,092400,33519721,1467,1467,1467,1467,0
|
|
20230817,092300,33519721,1467,1445,1467,1445,701
|
|
20230817,092200,32502543,1444,1436,1444,1436,1047
|
|
20230817,092100,30994468,1436,1436,1436,1436,0
|
|
20230817,092000,30994468,1436,1436,1436,1436,664
|
|
20230817,091900,30040964,1436,1444,1444,1436,31
|
|
20230817,091800,29996440,1436,1435,1436,1435,634
|
|
20230817,091700,29086216,1445,1442,1445,1430,1212
|
|
20230817,091600,27349633,1443,1443,1443,1443,563
|
|
20230817,091500,26537224,1445,1445,1445,1445,1
|
|
20230817,091400,26535779,1442,1442,1442,1442,134
|
|
20230817,091300,26342551,1445,1443,1445,1443,57
|
|
20230817,091200,26260298,1442,1440,1442,1439,717
|
|
20230817,091100,25226683,1439,1439,1439,1439,967
|
|
20230817,091000,23835170,1443,1442,1443,1439,2608
|
|
20230817,090900,20078125,1439,1439,1439,1439,100
|
|
20230817,090800,19934225,1439,1444,1444,1439,6539
|
|
20230817,090700,10505649,1449,1445,1453,1443,1256
|
|
20230817,090600,8692695,1445,1454,1454,1445,1879
|
|
20230817,090500,5976652,1453,1454,1455,1453,128
|
|
20230817,090400,5790602,1454,1454,1454,1454,1
|
|
20230817,090300,5789148,1455,1457,1459,1455,26
|
|
20230817,090200,5751268,1457,1462,1467,1457,132
|
|
20230817,090100,5558472,1463,1470,1470,1463,45
|
|
20230817,090000,5492586,1465,1471,1471,1465,3736
|