586 lines
27 KiB
CSV
586 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184300,126194195,1335,1335,1335,1335,265
|
|
20230804,184200,126194195,1335,1335,1335,1335,0
|
|
20230804,184100,126194195,1335,1335,1335,1335,0
|
|
20230804,184000,126194195,1335,1335,1335,1335,0
|
|
20230804,183900,126194195,1335,1335,1335,1335,0
|
|
20230804,183800,126194195,1335,1335,1335,1335,0
|
|
20230804,183700,126194195,1335,1335,1335,1335,0
|
|
20230804,183600,126194195,1335,1335,1335,1335,0
|
|
20230804,183500,126194195,1335,1335,1335,1335,0
|
|
20230804,183400,126194195,1335,1335,1335,1335,0
|
|
20230804,183300,126194195,1335,1335,1335,1335,0
|
|
20230804,183200,126194195,1335,1335,1335,1335,0
|
|
20230804,183100,126194195,1335,1335,1335,1335,0
|
|
20230804,183000,126194195,1335,1335,1335,1335,0
|
|
20230804,182900,126194195,1335,1335,1335,1335,0
|
|
20230804,182800,126194195,1335,1335,1335,1335,0
|
|
20230804,182700,126194195,1335,1335,1335,1335,0
|
|
20230804,182600,126194195,1335,1335,1335,1335,0
|
|
20230804,182500,126194195,1335,1335,1335,1335,0
|
|
20230804,182400,126194195,1335,1335,1335,1335,0
|
|
20230804,182300,126194195,1335,1335,1335,1335,0
|
|
20230804,182200,126194195,1335,1335,1335,1335,0
|
|
20230804,182100,126194195,1335,1335,1335,1335,0
|
|
20230804,182000,126194195,1335,1335,1335,1335,0
|
|
20230804,181900,126194195,1335,1335,1335,1335,0
|
|
20230804,181800,126194195,1335,1335,1335,1335,0
|
|
20230804,181700,126194195,1335,1335,1335,1335,0
|
|
20230804,181600,126194195,1335,1335,1335,1335,0
|
|
20230804,181500,126194195,1335,1335,1335,1335,0
|
|
20230804,181400,126194195,1335,1335,1335,1335,0
|
|
20230804,181300,126194195,1335,1335,1335,1335,265
|
|
20230804,181200,126194195,1335,1335,1335,1335,0
|
|
20230804,181100,126194195,1335,1335,1335,1335,0
|
|
20230804,181000,126194195,1335,1335,1335,1335,0
|
|
20230804,180900,126194195,1335,1335,1335,1335,0
|
|
20230804,180800,126194195,1335,1335,1335,1335,0
|
|
20230804,180700,126194195,1335,1335,1335,1335,0
|
|
20230804,180600,126194195,1335,1335,1335,1335,0
|
|
20230804,180500,126194195,1335,1335,1335,1335,0
|
|
20230804,180400,126194195,1335,1335,1335,1335,0
|
|
20230804,180300,126194195,1335,1335,1335,1335,0
|
|
20230804,180200,126194195,1335,1335,1335,1335,0
|
|
20230804,180100,126194195,1335,1335,1335,1335,0
|
|
20230804,180000,126194195,1335,1335,1335,1335,0
|
|
20230804,175900,126194195,1335,1335,1335,1335,0
|
|
20230804,175800,126194195,1335,1335,1335,1335,0
|
|
20230804,175700,126194195,1335,1335,1335,1335,0
|
|
20230804,175600,126194195,1335,1335,1335,1335,0
|
|
20230804,175500,126194195,1335,1335,1335,1335,0
|
|
20230804,175400,126194195,1335,1335,1335,1335,0
|
|
20230804,175300,126194195,1335,1335,1335,1335,0
|
|
20230804,175200,126194195,1335,1335,1335,1335,0
|
|
20230804,175100,126194195,1335,1335,1335,1335,0
|
|
20230804,175000,126194195,1335,1335,1335,1335,0
|
|
20230804,174900,126194195,1335,1335,1335,1335,0
|
|
20230804,174800,126194195,1335,1335,1335,1335,0
|
|
20230804,174700,126194195,1335,1335,1335,1335,0
|
|
20230804,174600,126194195,1335,1335,1335,1335,0
|
|
20230804,174500,126194195,1335,1335,1335,1335,0
|
|
20230804,174400,126194195,1335,1335,1335,1335,0
|
|
20230804,174300,126194195,1335,1335,1335,1335,265
|
|
20230804,174200,126194195,1335,1335,1335,1335,0
|
|
20230804,174100,126194195,1335,1335,1335,1335,0
|
|
20230804,174000,126194195,1335,1335,1335,1335,0
|
|
20230804,173900,126194195,1335,1335,1335,1335,0
|
|
20230804,173800,126194195,1335,1335,1335,1335,0
|
|
20230804,173700,126194195,1335,1335,1335,1335,0
|
|
20230804,173600,126194195,1335,1335,1335,1335,0
|
|
20230804,173500,126194195,1335,1335,1335,1335,0
|
|
20230804,173400,126194195,1335,1335,1335,1335,0
|
|
20230804,173300,126194195,1335,1335,1335,1335,0
|
|
20230804,173200,126194195,1335,1335,1335,1335,0
|
|
20230804,173100,126194195,1335,1335,1335,1335,0
|
|
20230804,173000,126194195,1335,1335,1335,1335,0
|
|
20230804,172900,126194195,1335,1335,1335,1335,0
|
|
20230804,172800,126194195,1335,1335,1335,1335,0
|
|
20230804,172700,126194195,1335,1335,1335,1335,0
|
|
20230804,172600,126194195,1335,1335,1335,1335,0
|
|
20230804,172500,126194195,1335,1335,1335,1335,0
|
|
20230804,172400,126194195,1335,1335,1335,1335,0
|
|
20230804,172300,126194195,1335,1335,1335,1335,0
|
|
20230804,172200,126194195,1335,1335,1335,1335,0
|
|
20230804,172100,126194195,1335,1335,1335,1335,0
|
|
20230804,172000,126194195,1335,1335,1335,1335,0
|
|
20230804,171900,126194195,1335,1335,1335,1335,0
|
|
20230804,171800,126194195,1335,1335,1335,1335,0
|
|
20230804,171700,126194195,1335,1335,1335,1335,0
|
|
20230804,171600,126194195,1335,1335,1335,1335,0
|
|
20230804,171500,126194195,1335,1335,1335,1335,0
|
|
20230804,171400,126194195,1335,1335,1335,1335,0
|
|
20230804,171300,126194195,1335,1335,1335,1335,265
|
|
20230804,171200,126194195,1335,1335,1335,1335,0
|
|
20230804,171100,126194195,1335,1335,1335,1335,0
|
|
20230804,171000,126194195,1335,1335,1335,1335,0
|
|
20230804,170900,126194195,1335,1335,1335,1335,0
|
|
20230804,170800,126194195,1335,1335,1335,1335,0
|
|
20230804,170700,126194195,1335,1335,1335,1335,0
|
|
20230804,170600,126194195,1335,1335,1335,1335,0
|
|
20230804,170500,126194195,1335,1335,1335,1335,0
|
|
20230804,170400,126194195,1335,1335,1335,1335,0
|
|
20230804,170300,126194195,1335,1335,1335,1335,0
|
|
20230804,170200,126194195,1335,1335,1335,1335,0
|
|
20230804,170100,126194195,1335,1335,1335,1335,0
|
|
20230804,170000,126194195,1335,1335,1335,1335,0
|
|
20230804,165900,126194195,1335,1335,1335,1335,0
|
|
20230804,165800,126194195,1335,1335,1335,1335,0
|
|
20230804,165700,126194195,1335,1335,1335,1335,0
|
|
20230804,165600,126194195,1335,1335,1335,1335,0
|
|
20230804,165500,126194195,1335,1335,1335,1335,0
|
|
20230804,165400,126194195,1335,1335,1335,1335,0
|
|
20230804,165300,126194195,1335,1335,1335,1335,0
|
|
20230804,165200,126194195,1335,1335,1335,1335,0
|
|
20230804,165100,126194195,1335,1335,1335,1335,0
|
|
20230804,165000,126194195,1335,1335,1335,1335,0
|
|
20230804,164900,126194195,1335,1335,1335,1335,0
|
|
20230804,164800,126194195,1335,1335,1335,1335,0
|
|
20230804,164700,126194195,1335,1335,1335,1335,0
|
|
20230804,164600,126194195,1335,1335,1335,1335,0
|
|
20230804,164500,126194195,1335,1335,1335,1335,0
|
|
20230804,164400,126194195,1335,1335,1335,1335,0
|
|
20230804,164300,126194195,1335,1335,1335,1335,265
|
|
20230804,164200,126194195,1335,1335,1335,1335,0
|
|
20230804,164100,126194195,1335,1335,1335,1335,0
|
|
20230804,164000,126194195,1335,1335,1335,1335,0
|
|
20230804,163900,126194195,1335,1335,1335,1335,0
|
|
20230804,163800,126194195,1335,1335,1335,1335,0
|
|
20230804,163700,126194195,1335,1335,1335,1335,0
|
|
20230804,163600,126194195,1335,1335,1335,1335,0
|
|
20230804,163500,126194195,1335,1335,1335,1335,0
|
|
20230804,163400,126194195,1335,1335,1335,1335,0
|
|
20230804,163300,126194195,1335,1335,1335,1335,0
|
|
20230804,163200,126194195,1335,1335,1335,1335,0
|
|
20230804,163100,126194195,1335,1335,1335,1335,0
|
|
20230804,163000,126194195,1335,1335,1335,1335,0
|
|
20230804,162900,126194195,1335,1335,1335,1335,0
|
|
20230804,162800,126194195,1335,1335,1335,1335,0
|
|
20230804,162700,126194195,1335,1335,1335,1335,0
|
|
20230804,162600,126194195,1335,1335,1335,1335,0
|
|
20230804,162500,126194195,1335,1335,1335,1335,0
|
|
20230804,162400,126194195,1335,1335,1335,1335,0
|
|
20230804,162300,126194195,1335,1335,1335,1335,0
|
|
20230804,162200,126194195,1335,1335,1335,1335,0
|
|
20230804,162100,126194195,1335,1335,1335,1335,0
|
|
20230804,162000,126194195,1335,1335,1335,1335,0
|
|
20230804,161900,126194195,1335,1335,1335,1335,0
|
|
20230804,161800,126194195,1335,1335,1335,1335,0
|
|
20230804,161700,126194195,1335,1335,1335,1335,0
|
|
20230804,161600,126194195,1335,1335,1335,1335,0
|
|
20230804,161500,126194195,1335,1335,1335,1335,0
|
|
20230804,161400,126194195,1335,1335,1335,1335,0
|
|
20230804,161300,126194195,1335,1335,1335,1335,265
|
|
20230804,161200,126194195,1335,1335,1335,1335,0
|
|
20230804,161100,126194195,1335,1335,1335,1335,0
|
|
20230804,161000,126194195,1335,1335,1335,1335,0
|
|
20230804,160900,126194195,1335,1335,1335,1335,0
|
|
20230804,160800,126194195,1335,1335,1335,1335,0
|
|
20230804,160700,126194195,1335,1335,1335,1335,0
|
|
20230804,160600,126194195,1335,1335,1335,1335,0
|
|
20230804,160500,126194195,1335,1335,1335,1335,0
|
|
20230804,160400,126194195,1335,1335,1335,1335,0
|
|
20230804,160300,126194195,1335,1335,1335,1335,0
|
|
20230804,160200,126194195,1335,1335,1335,1335,0
|
|
20230804,160100,126194195,1335,1335,1335,1335,0
|
|
20230804,160000,126194195,1335,1335,1335,1335,0
|
|
20230804,155900,126194195,1335,1335,1335,1335,0
|
|
20230804,155800,126194195,1335,1335,1335,1335,0
|
|
20230804,155700,126194195,1335,1335,1335,1335,0
|
|
20230804,155600,126194195,1335,1335,1335,1335,0
|
|
20230804,155500,126194195,1335,1335,1335,1335,0
|
|
20230804,155400,126194195,1335,1335,1335,1335,0
|
|
20230804,155300,126194195,1335,1335,1335,1335,0
|
|
20230804,155200,126194195,1335,1335,1335,1335,0
|
|
20230804,155100,126194195,1335,1335,1335,1335,0
|
|
20230804,155000,126194195,1335,1335,1335,1335,0
|
|
20230804,154900,126194195,1335,1335,1335,1335,0
|
|
20230804,154800,126194195,1335,1335,1335,1335,0
|
|
20230804,154700,126194195,1335,1335,1335,1335,0
|
|
20230804,154600,126194195,1335,1335,1335,1335,0
|
|
20230804,154500,126194195,1335,1335,1335,1335,0
|
|
20230804,154400,126194195,1335,1335,1335,1335,0
|
|
20230804,154300,126194195,1335,1335,1335,1335,265
|
|
20230804,154200,126194195,1335,1335,1335,1335,0
|
|
20230804,154100,126194195,1335,1335,1335,1335,0
|
|
20230804,154000,126194195,1335,1335,1335,1335,0
|
|
20230804,153900,126194195,1335,1335,1335,1335,0
|
|
20230804,153800,126194195,1335,1335,1335,1335,0
|
|
20230804,153700,126194195,1335,1335,1335,1335,0
|
|
20230804,153600,126194195,1335,1335,1335,1335,0
|
|
20230804,153500,126194195,1335,1335,1335,1335,0
|
|
20230804,153400,126194195,1335,1335,1335,1335,0
|
|
20230804,153300,126194195,1335,1335,1335,1335,0
|
|
20230804,153200,126194195,1335,1335,1335,1335,0
|
|
20230804,153100,126194195,1335,1335,1335,1335,0
|
|
20230804,153000,126194195,1335,1335,1335,1335,265
|
|
20230804,152900,125840420,1335,1335,1335,1335,0
|
|
20230804,152800,125840420,1335,1335,1335,1335,0
|
|
20230804,152700,125840420,1335,1335,1335,1335,0
|
|
20230804,152600,125840420,1335,1335,1335,1335,0
|
|
20230804,152500,125840420,1335,1335,1335,1335,0
|
|
20230804,152400,125840420,1335,1335,1335,1335,0
|
|
20230804,152300,125840420,1335,1335,1335,1335,0
|
|
20230804,152200,125840420,1335,1335,1335,1335,0
|
|
20230804,152100,125840420,1335,1335,1335,1335,0
|
|
20230804,152000,125840420,1335,1335,1335,1335,0
|
|
20230804,151900,125840420,1335,1334,1335,1334,28
|
|
20230804,151800,125803064,1334,1325,1334,1325,2
|
|
20230804,151700,125800405,1334,1325,1334,1325,2
|
|
20230804,151600,125797746,1334,1336,1336,1325,13
|
|
20230804,151500,125780393,1336,1336,1336,1325,3
|
|
20230804,151400,125776396,1325,1336,1336,1325,2
|
|
20230804,151300,125773735,1325,1336,1336,1325,643
|
|
20230804,151200,124920458,1327,1327,1327,1327,1
|
|
20230804,151100,124919131,1336,1327,1336,1327,2
|
|
20230804,151000,124916468,1336,1336,1336,1327,103
|
|
20230804,150900,124779769,1327,1331,1336,1327,157
|
|
20230804,150800,124570659,1330,1331,1332,1330,521
|
|
20230804,150700,123877217,1337,1331,1337,1331,2
|
|
20230804,150600,123874549,1337,1331,1337,1331,2
|
|
20230804,150500,123871881,1337,1337,1337,1331,3
|
|
20230804,150400,123867876,1331,1331,1331,1331,1
|
|
20230804,150300,123866545,1337,1337,1337,1331,3
|
|
20230804,150200,123862540,1331,1331,1331,1331,1
|
|
20230804,150100,123861209,1337,1331,1337,1331,2
|
|
20230804,150000,123858541,1337,1331,1337,1331,2
|
|
20230804,145900,123855873,1337,1337,1337,1332,6
|
|
20230804,145800,123847861,1331,1337,1337,1331,2
|
|
20230804,145700,123845193,1331,1331,1331,1331,1
|
|
20230804,145600,123843862,1337,1331,1337,1331,2
|
|
20230804,145500,123841194,1337,1337,1337,1331,3
|
|
20230804,145400,123837189,1337,1336,1338,1336,968
|
|
20230804,145300,122543481,1336,1331,1337,1331,2823
|
|
20230804,145200,118776672,1331,1325,1331,1324,4931
|
|
20230804,145100,112228549,1324,1324,1324,1321,634
|
|
20230804,145000,111389136,1324,1321,1324,1321,2
|
|
20230804,144900,111386491,1324,1324,1324,1321,4
|
|
20230804,144800,111381201,1321,1321,1324,1321,274
|
|
20230804,144700,111018712,1323,1323,1323,1323,0
|
|
20230804,144600,111018712,1323,1323,1323,1323,0
|
|
20230804,144500,111018712,1323,1323,1323,1323,0
|
|
20230804,144400,111018712,1323,1323,1323,1323,0
|
|
20230804,144300,111018712,1323,1323,1323,1323,0
|
|
20230804,144200,111018712,1323,1321,1323,1321,4
|
|
20230804,144100,111013426,1321,1321,1321,1321,1
|
|
20230804,144000,111012105,1319,1319,1319,1319,994
|
|
20230804,143900,109701019,1321,1321,1321,1321,0
|
|
20230804,143800,109701019,1321,1320,1323,1320,80
|
|
20230804,143700,109595404,1323,1323,1323,1323,0
|
|
20230804,143600,109595404,1323,1323,1323,1323,17
|
|
20230804,143500,109572913,1323,1323,1323,1323,1
|
|
20230804,143400,109571590,1323,1321,1325,1321,1622
|
|
20230804,143300,107425189,1323,1323,1323,1323,0
|
|
20230804,143200,107425189,1323,1323,1323,1323,0
|
|
20230804,143100,107425189,1323,1323,1323,1323,1
|
|
20230804,143000,107423866,1321,1321,1323,1321,274
|
|
20230804,142900,107061388,1321,1321,1321,1321,0
|
|
20230804,142800,107061388,1321,1321,1321,1321,492
|
|
20230804,142700,106411456,1321,1321,1321,1321,1
|
|
20230804,142600,106410135,1323,1323,1323,1321,3
|
|
20230804,142500,106406168,1321,1323,1323,1321,102
|
|
20230804,142400,106271224,1321,1321,1321,1321,1
|
|
20230804,142300,106269903,1321,1323,1323,1321,2
|
|
20230804,142200,106267259,1321,1323,1323,1321,2
|
|
20230804,142100,106264615,1321,1323,1323,1321,2
|
|
20230804,142000,106261971,1321,1321,1321,1321,1
|
|
20230804,141900,106260650,1323,1323,1323,1321,4
|
|
20230804,141800,106255362,1321,1323,1323,1321,2
|
|
20230804,141700,106252718,1321,1323,1323,1321,2
|
|
20230804,141600,106250074,1321,1324,1324,1321,2
|
|
20230804,141500,106247429,1321,1324,1324,1321,2
|
|
20230804,141400,106244784,1321,1324,1324,1321,2
|
|
20230804,141300,106242139,1321,1324,1324,1321,2
|
|
20230804,141200,106239494,1321,1321,1321,1321,1
|
|
20230804,141100,106238173,1324,1324,1324,1321,3
|
|
20230804,141000,106234204,1321,1324,1324,1321,2
|
|
20230804,140900,106231559,1321,1321,1321,1321,2
|
|
20230804,140800,106228917,1324,1321,1324,1321,2
|
|
20230804,140700,106226272,1324,1324,1324,1321,3
|
|
20230804,140600,106222303,1321,1321,1321,1321,1
|
|
20230804,140500,106220982,1324,1321,1324,1321,1298
|
|
20230804,140400,104506000,1321,1321,1321,1321,0
|
|
20230804,140300,104506000,1321,1321,1321,1321,0
|
|
20230804,140200,104506000,1321,1321,1321,1321,0
|
|
20230804,140100,104506000,1321,1321,1321,1321,1
|
|
20230804,140000,104504679,1321,1321,1321,1321,1
|
|
20230804,135900,104503358,1321,1321,1321,1321,0
|
|
20230804,135800,104503358,1321,1321,1321,1321,0
|
|
20230804,135700,104503358,1321,1321,1321,1321,0
|
|
20230804,135600,104503358,1321,1321,1321,1321,0
|
|
20230804,135500,104503358,1321,1321,1321,1321,0
|
|
20230804,135400,104503358,1321,1321,1321,1321,0
|
|
20230804,135300,104503358,1321,1321,1321,1321,0
|
|
20230804,135200,104503358,1321,1321,1321,1321,0
|
|
20230804,135100,104503358,1321,1321,1321,1321,0
|
|
20230804,135000,104503358,1321,1321,1321,1321,1
|
|
20230804,134900,104502037,1321,1321,1321,1319,232
|
|
20230804,134800,104196025,1321,1321,1321,1321,2
|
|
20230804,134700,104193383,1321,1321,1321,1321,0
|
|
20230804,134600,104193383,1321,1319,1321,1319,786
|
|
20230804,134500,103156132,1319,1319,1319,1319,5
|
|
20230804,134400,103149537,1319,1319,1319,1319,0
|
|
20230804,134300,103149537,1319,1319,1319,1319,0
|
|
20230804,134200,103149537,1319,1319,1319,1319,0
|
|
20230804,134100,103149537,1319,1319,1319,1319,1
|
|
20230804,134000,103148218,1310,1313,1313,1310,850
|
|
20230804,133900,102034188,1320,1320,1320,1320,16
|
|
20230804,133800,102013068,1320,1320,1320,1320,5
|
|
20230804,133700,102006468,1320,1320,1320,1320,0
|
|
20230804,133600,102006468,1320,1320,1320,1320,6
|
|
20230804,133500,101998548,1320,1320,1320,1320,0
|
|
20230804,133400,101998548,1320,1320,1320,1320,0
|
|
20230804,133300,101998548,1320,1320,1320,1320,0
|
|
20230804,133200,101998548,1320,1320,1320,1320,0
|
|
20230804,133100,101998548,1320,1320,1320,1320,0
|
|
20230804,133000,101998548,1320,1320,1320,1320,0
|
|
20230804,132900,101998548,1320,1320,1320,1320,0
|
|
20230804,132800,101998548,1320,1320,1320,1320,0
|
|
20230804,132700,101998548,1320,1320,1320,1320,0
|
|
20230804,132600,101998548,1320,1320,1320,1320,1
|
|
20230804,132500,101997228,1310,1321,1323,1310,9523
|
|
20230804,132400,89511899,1312,1312,1312,1312,0
|
|
20230804,132300,89511899,1312,1316,1316,1312,28112
|
|
20230804,132200,52628657,1323,1321,1323,1321,500
|
|
20230804,132100,51967329,1321,1321,1321,1321,0
|
|
20230804,132000,51967329,1321,1321,1321,1321,0
|
|
20230804,131900,51967329,1321,1321,1321,1321,0
|
|
20230804,131800,51967329,1321,1321,1321,1321,0
|
|
20230804,131700,51967329,1321,1321,1321,1321,0
|
|
20230804,131600,51967329,1321,1321,1321,1321,0
|
|
20230804,131500,51967329,1321,1321,1321,1321,0
|
|
20230804,131400,51967329,1321,1320,1321,1320,1010
|
|
20230804,131300,50634128,1320,1320,1320,1320,0
|
|
20230804,131200,50634128,1320,1320,1320,1320,0
|
|
20230804,131100,50634128,1320,1320,1320,1320,0
|
|
20230804,131000,50634128,1320,1320,1320,1320,0
|
|
20230804,130900,50634128,1320,1320,1320,1320,1
|
|
20230804,130800,50632808,1319,1319,1319,1319,161
|
|
20230804,130700,50420449,1319,1319,1319,1319,339
|
|
20230804,130600,49973308,1319,1319,1319,1319,1
|
|
20230804,130500,49971989,1319,1319,1319,1319,0
|
|
20230804,130400,49971989,1319,1319,1319,1319,0
|
|
20230804,130300,49971989,1319,1320,1320,1319,69
|
|
20230804,130200,49880977,1319,1314,1319,1313,1566
|
|
20230804,130100,47823247,1319,1319,1319,1319,0
|
|
20230804,130000,47823247,1319,1318,1319,1318,1001
|
|
20230804,125900,46502932,1319,1319,1319,1319,0
|
|
20230804,125800,46502932,1319,1319,1319,1319,0
|
|
20230804,125700,46502932,1319,1319,1319,1319,20
|
|
20230804,125600,46476552,1319,1319,1319,1319,0
|
|
20230804,125500,46476552,1319,1319,1319,1319,1
|
|
20230804,125400,46475233,1319,1319,1319,1319,0
|
|
20230804,125300,46475233,1319,1319,1319,1319,0
|
|
20230804,125200,46475233,1319,1319,1319,1319,0
|
|
20230804,125100,46475233,1319,1319,1319,1319,0
|
|
20230804,125000,46475233,1319,1319,1319,1319,0
|
|
20230804,124900,46475233,1319,1319,1319,1319,2
|
|
20230804,124800,46472595,1320,1320,1320,1320,0
|
|
20230804,124700,46472595,1320,1320,1320,1320,0
|
|
20230804,124600,46472595,1320,1320,1320,1320,0
|
|
20230804,124500,46472595,1320,1320,1320,1320,0
|
|
20230804,124400,46472595,1320,1320,1320,1320,0
|
|
20230804,124300,46472595,1320,1320,1320,1320,0
|
|
20230804,124200,46472595,1320,1320,1320,1320,0
|
|
20230804,124100,46472595,1320,1320,1320,1320,0
|
|
20230804,124000,46472595,1320,1320,1320,1320,0
|
|
20230804,123900,46472595,1320,1320,1320,1320,0
|
|
20230804,123800,46472595,1320,1320,1320,1320,0
|
|
20230804,123700,46472595,1320,1320,1320,1320,0
|
|
20230804,123600,46472595,1320,1320,1320,1320,0
|
|
20230804,123500,46472595,1320,1320,1320,1320,0
|
|
20230804,123400,46472595,1320,1320,1320,1320,2
|
|
20230804,123300,46469955,1321,1321,1321,1321,0
|
|
20230804,123200,46469955,1321,1321,1321,1321,0
|
|
20230804,123100,46469955,1321,1321,1321,1321,0
|
|
20230804,123000,46469955,1321,1321,1321,1321,0
|
|
20230804,122900,46469955,1321,1321,1321,1321,0
|
|
20230804,122800,46469955,1321,1321,1321,1321,0
|
|
20230804,122700,46469955,1321,1321,1321,1321,0
|
|
20230804,122600,46469955,1321,1321,1321,1321,2
|
|
20230804,122500,46467313,1321,1314,1321,1312,1046
|
|
20230804,122400,45094275,1321,1321,1321,1321,0
|
|
20230804,122300,45094275,1321,1321,1321,1321,0
|
|
20230804,122200,45094275,1321,1321,1321,1321,0
|
|
20230804,122100,45094275,1321,1321,1321,1321,0
|
|
20230804,122000,45094275,1321,1321,1321,1321,0
|
|
20230804,121900,45094275,1321,1321,1321,1321,0
|
|
20230804,121800,45094275,1321,1321,1321,1321,0
|
|
20230804,121700,45094275,1321,1321,1321,1321,1
|
|
20230804,121600,45092954,1313,1317,1317,1313,1509
|
|
20230804,121500,43110441,1321,1321,1321,1321,0
|
|
20230804,121400,43110441,1321,1321,1321,1321,0
|
|
20230804,121300,43110441,1321,1321,1321,1321,0
|
|
20230804,121200,43110441,1321,1321,1321,1321,0
|
|
20230804,121100,43110441,1321,1321,1321,1321,0
|
|
20230804,121000,43110441,1321,1320,1321,1320,1214
|
|
20230804,120900,41507960,1320,1320,1320,1320,1
|
|
20230804,120800,41506640,1320,1320,1320,1320,4
|
|
20230804,120700,41501360,1320,1320,1320,1320,0
|
|
20230804,120600,41501360,1320,1320,1320,1320,1
|
|
20230804,120500,41500040,1314,1315,1315,1314,347
|
|
20230804,120400,41044049,1314,1315,1315,1314,500
|
|
20230804,120300,40387020,1320,1315,1320,1314,1213
|
|
20230804,120200,38792594,1320,1320,1320,1320,0
|
|
20230804,120100,38792594,1320,1320,1320,1320,1
|
|
20230804,120000,38791274,1314,1316,1316,1314,1000
|
|
20230804,115900,37476667,1324,1324,1324,1324,1
|
|
20230804,115800,37475343,1321,1320,1321,1320,1467
|
|
20230804,115700,35538680,1320,1320,1320,1320,0
|
|
20230804,115600,35538680,1320,1320,1320,1320,0
|
|
20230804,115500,35538680,1320,1320,1320,1320,0
|
|
20230804,115400,35538680,1320,1320,1320,1320,0
|
|
20230804,115300,35538680,1320,1320,1320,1320,0
|
|
20230804,115200,35538680,1320,1320,1320,1320,0
|
|
20230804,115100,35538680,1320,1320,1320,1320,0
|
|
20230804,115000,35538680,1320,1320,1320,1320,0
|
|
20230804,114900,35538680,1320,1315,1320,1315,983
|
|
20230804,114800,34246030,1319,1319,1319,1319,702
|
|
20230804,114700,33320092,1319,1319,1319,1319,0
|
|
20230804,114600,33320092,1319,1319,1319,1319,0
|
|
20230804,114500,33320092,1319,1319,1319,1319,0
|
|
20230804,114400,33320092,1319,1319,1319,1319,0
|
|
20230804,114300,33320092,1319,1319,1319,1319,0
|
|
20230804,114200,33320092,1319,1319,1319,1319,0
|
|
20230804,114100,33320092,1319,1319,1319,1319,0
|
|
20230804,114000,33320092,1319,1319,1319,1319,0
|
|
20230804,113900,33320092,1319,1319,1319,1319,20
|
|
20230804,113800,33293712,1319,1319,1319,1319,2
|
|
20230804,113700,33291074,1319,1319,1319,1319,0
|
|
20230804,113600,33291074,1319,1319,1319,1319,0
|
|
20230804,113500,33291074,1319,1319,1319,1319,0
|
|
20230804,113400,33291074,1319,1319,1319,1319,3
|
|
20230804,113300,33287117,1319,1319,1319,1319,0
|
|
20230804,113200,33287117,1319,1319,1319,1319,1
|
|
20230804,113100,33285798,1315,1316,1316,1315,700
|
|
20230804,113000,32365105,1319,1319,1319,1319,0
|
|
20230804,112900,32365105,1319,1319,1319,1319,2
|
|
20230804,112800,32362467,1319,1319,1319,1319,0
|
|
20230804,112700,32362467,1319,1319,1319,1319,0
|
|
20230804,112600,32362467,1319,1319,1319,1319,0
|
|
20230804,112500,32362467,1319,1319,1319,1319,0
|
|
20230804,112400,32362467,1319,1319,1319,1319,0
|
|
20230804,112300,32362467,1319,1319,1319,1319,0
|
|
20230804,112200,32362467,1319,1319,1319,1319,0
|
|
20230804,112100,32362467,1319,1319,1319,1319,0
|
|
20230804,112000,32362467,1319,1319,1319,1319,1
|
|
20230804,111900,32361148,1315,1315,1315,1315,444
|
|
20230804,111800,31777288,1320,1317,1320,1315,1001
|
|
20230804,111700,30459631,1320,1320,1320,1320,0
|
|
20230804,111600,30459631,1320,1320,1320,1320,0
|
|
20230804,111500,30459631,1320,1317,1320,1317,415
|
|
20230804,111400,29913073,1317,1317,1317,1317,10
|
|
20230804,111300,29899903,1319,1319,1319,1319,1487
|
|
20230804,111200,27938550,1321,1321,1321,1321,8
|
|
20230804,111100,27927982,1320,1320,1320,1320,0
|
|
20230804,111000,27927982,1320,1320,1320,1320,0
|
|
20230804,110900,27927982,1320,1320,1320,1320,103
|
|
20230804,110800,27792022,1321,1321,1321,1321,0
|
|
20230804,110700,27792022,1321,1321,1321,1321,1
|
|
20230804,110600,27790701,1321,1321,1321,1321,2
|
|
20230804,110500,27788059,1321,1321,1321,1321,0
|
|
20230804,110400,27788059,1321,1321,1321,1321,1
|
|
20230804,110300,27786738,1321,1321,1321,1321,1
|
|
20230804,110200,27785417,1321,1321,1321,1321,1
|
|
20230804,110100,27784096,1321,1324,1324,1321,2
|
|
20230804,110000,27781451,1321,1324,1324,1321,2
|
|
20230804,105900,27778806,1321,1321,1321,1321,232
|
|
20230804,105800,27472334,1321,1321,1321,1321,1
|
|
20230804,105700,27471013,1321,1324,1324,1321,2
|
|
20230804,105600,27468368,1321,1321,1321,1321,1
|
|
20230804,105500,27467047,1321,1321,1321,1321,1
|
|
20230804,105400,27465726,1321,1321,1321,1321,1
|
|
20230804,105300,27464405,1321,1321,1321,1321,1
|
|
20230804,105200,27463084,1321,1321,1321,1321,1
|
|
20230804,105100,27461763,1321,1321,1321,1321,256
|
|
20230804,105000,27123587,1321,1321,1321,1321,245
|
|
20230804,104900,26799942,1321,1321,1321,1321,2
|
|
20230804,104800,26797300,1321,1321,1321,1321,1
|
|
20230804,104700,26795979,1321,1321,1321,1321,1
|
|
20230804,104600,26794658,1321,1321,1321,1321,1
|
|
20230804,104500,26793337,1321,1321,1321,1321,1
|
|
20230804,104400,26792016,1321,1325,1325,1321,2
|
|
20230804,104300,26789370,1321,1321,1321,1321,1
|
|
20230804,104200,26788049,1321,1322,1322,1321,898
|
|
20230804,104100,25601774,1322,1322,1322,1322,1
|
|
20230804,104000,25600452,1322,1322,1322,1322,1
|
|
20230804,103900,25599130,1325,1322,1325,1322,3
|
|
20230804,103800,25595161,1322,1322,1322,1322,1
|
|
20230804,103700,25593839,1321,1325,1325,1321,809
|
|
20230804,103600,24521918,1321,1325,1325,1321,2
|
|
20230804,103500,24519272,1321,1321,1321,1321,44
|
|
20230804,103400,24461148,1321,1321,1321,1321,3
|
|
20230804,103300,24457185,1321,1321,1321,1321,11
|
|
20230804,103200,24442654,1321,1321,1321,1321,0
|
|
20230804,103100,24442654,1321,1321,1321,1321,0
|
|
20230804,103000,24442654,1321,1321,1321,1321,0
|
|
20230804,102900,24442654,1321,1321,1321,1321,16
|
|
20230804,102800,24421518,1321,1321,1321,1321,0
|
|
20230804,102700,24421518,1321,1321,1321,1321,1
|
|
20230804,102600,24420197,1321,1321,1321,1321,1
|
|
20230804,102500,24418876,1324,1322,1324,1322,2
|
|
20230804,102400,24416230,1321,1324,1324,1321,2
|
|
20230804,102300,24413585,1321,1325,1325,1321,2
|
|
20230804,102200,24410939,1321,1321,1321,1321,38
|
|
20230804,102100,24360741,1325,1325,1325,1325,0
|
|
20230804,102000,24360741,1325,1325,1325,1325,0
|
|
20230804,101900,24360741,1325,1325,1325,1325,0
|
|
20230804,101800,24360741,1325,1321,1325,1321,1172
|
|
20230804,101700,22812525,1321,1325,1325,1320,1498
|
|
20230804,101600,20834830,1321,1325,1325,1321,2
|
|
20230804,101500,20832184,1321,1325,1325,1321,3
|
|
20230804,101400,20828213,1321,1324,1325,1321,5
|
|
20230804,101300,20821594,1321,1322,1324,1321,1440
|
|
20230804,101200,18917969,1322,1331,1331,1322,374
|
|
20230804,101100,18420834,1331,1333,1333,1331,2
|
|
20230804,101000,18418170,1331,1333,1333,1331,2
|
|
20230804,100900,18415506,1331,1333,1333,1331,21
|
|
20230804,100800,18387553,1331,1333,1333,1331,2
|
|
20230804,100700,18384889,1331,1333,1337,1331,502
|
|
20230804,100600,17714685,1331,1331,1331,1331,109
|
|
20230804,100500,17569606,1331,1326,1331,1322,102
|
|
20230804,100400,17434143,1322,1325,1326,1322,3
|
|
20230804,100300,17430170,1322,1325,1325,1322,2
|
|
20230804,100200,17427523,1322,1322,1322,1322,1
|
|
20230804,100100,17426201,1325,1325,1325,1322,3
|
|
20230804,100000,17422229,1322,1325,1325,1322,2
|
|
20230804,095900,17419582,1322,1322,1322,1322,2
|
|
20230804,095800,17416938,1325,1325,1325,1321,1015
|
|
20230804,095700,16072067,1321,1325,1325,1321,2
|
|
20230804,095600,16069421,1321,1321,1321,1321,1
|
|
20230804,095500,16068100,1325,1326,1326,1321,3
|
|
20230804,095400,16064128,1321,1326,1326,1321,2
|
|
20230804,095300,16061481,1321,1326,1326,1321,2
|
|
20230804,095200,16058834,1322,1328,1328,1322,2
|
|
20230804,095100,16056184,1322,1328,1328,1322,2
|
|
20230804,095000,16053534,1326,1328,1328,1326,2
|
|
20230804,094900,16050880,1321,1330,1330,1321,204
|
|
20230804,094800,15781206,1323,1330,1330,1323,2
|
|
20230804,094700,15778553,1323,1330,1330,1323,2
|
|
20230804,094600,15775900,1323,1330,1330,1323,2
|
|
20230804,094500,15773247,1322,1322,1322,1322,1
|
|
20230804,094400,15771925,1331,1331,1331,1330,2271
|
|
20230804,094300,12751493,1330,1330,1331,1330,270
|
|
20230804,094200,12392392,1329,1330,1330,1329,2
|
|
20230804,094100,12389733,1329,1328,1329,1328,386
|
|
20230804,094000,11876780,1328,1325,1328,1325,243
|
|
20230804,093900,11554482,1325,1322,1325,1322,3
|
|
20230804,093800,11550513,1325,1324,1325,1322,110
|
|
20230804,093700,11404767,1325,1324,1325,1321,335
|
|
20230804,093600,10961234,1321,1321,1324,1321,7
|
|
20230804,093500,10951984,1321,1324,1324,1321,2
|
|
20230804,093400,10949339,1321,1321,1324,1321,7
|
|
20230804,093300,10940089,1321,1321,1321,1321,1
|
|
20230804,093200,10938768,1324,1324,1324,1321,3
|
|
20230804,093100,10934799,1321,1324,1324,1321,2
|
|
20230804,093000,10932154,1321,1324,1324,1321,52
|
|
20230804,092900,10863309,1324,1324,1324,1321,4
|
|
20230804,092800,10858019,1321,1321,1321,1321,1
|
|
20230804,092700,10856698,1324,1321,1324,1321,2
|
|
20230804,092600,10854053,1325,1325,1325,1321,60
|
|
20230804,092500,10774557,1321,1326,1326,1321,2
|
|
20230804,092400,10771910,1321,1328,1328,1321,1006
|
|
20230804,092300,9438949,1324,1329,1329,1324,605
|
|
20230804,092200,8637920,1325,1321,1329,1321,76
|
|
20230804,092100,8536928,1329,1321,1329,1321,80
|
|
20230804,092000,8430690,1321,1321,1321,1321,0
|
|
20230804,091900,8430690,1321,1321,1321,1321,1
|
|
20230804,091800,8429369,1315,1321,1321,1315,2
|
|
20230804,091700,8426733,1327,1320,1327,1320,1834
|
|
20230804,091600,6005844,1320,1320,1320,1320,0
|
|
20230804,091500,6005844,1320,1320,1320,1320,1553
|
|
20230804,091400,3955884,1327,1325,1327,1320,166
|
|
20230804,091300,3736592,1321,1325,1325,1321,55
|
|
20230804,091200,3663905,1325,1321,1325,1321,7
|
|
20230804,091100,3654638,1321,1319,1321,1319,267
|
|
20230804,091000,3302299,1318,1318,1318,1318,276
|
|
20230804,090900,2938531,1318,1318,1318,1318,0
|
|
20230804,090800,2938531,1318,1313,1318,1313,136
|
|
20230804,090700,2759958,1319,1319,1319,1319,0
|
|
20230804,090600,2759958,1319,1313,1319,1313,2
|
|
20230804,090500,2757326,1319,1319,1319,1319,0
|
|
20230804,090400,2757326,1319,1319,1319,1319,0
|
|
20230804,090300,2757326,1319,1319,1319,1319,15
|
|
20230804,090200,2737541,1323,1321,1323,1321,15
|
|
20230804,090100,2717724,1315,1323,1323,1315,861
|
|
20230804,090000,1581237,1321,1321,1321,1321,1197
|