588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184500,119559307,1344,1344,1344,1344,8076
|
|
20230823,184400,119559307,1344,1344,1344,1344,0
|
|
20230823,184300,119559307,1344,1344,1344,1344,0
|
|
20230823,184200,119559307,1344,1344,1344,1344,0
|
|
20230823,184100,119559307,1344,1344,1344,1344,0
|
|
20230823,184000,119559307,1344,1344,1344,1344,0
|
|
20230823,183900,119559307,1344,1344,1344,1344,0
|
|
20230823,183800,119559307,1344,1344,1344,1344,0
|
|
20230823,183700,119559307,1344,1344,1344,1344,0
|
|
20230823,183600,119559307,1344,1344,1344,1344,0
|
|
20230823,183500,119559307,1344,1344,1344,1344,0
|
|
20230823,183400,119559307,1344,1344,1344,1344,0
|
|
20230823,183300,119559307,1344,1344,1344,1344,0
|
|
20230823,183200,119559307,1344,1344,1344,1344,0
|
|
20230823,183100,119559307,1344,1344,1344,1344,0
|
|
20230823,183000,119559307,1344,1344,1344,1344,0
|
|
20230823,182900,119559307,1344,1344,1344,1344,0
|
|
20230823,182800,119559307,1344,1344,1344,1344,0
|
|
20230823,182700,119559307,1344,1344,1344,1344,0
|
|
20230823,182600,119559307,1344,1344,1344,1344,0
|
|
20230823,182500,119559307,1344,1344,1344,1344,0
|
|
20230823,182400,119559307,1344,1344,1344,1344,0
|
|
20230823,182300,119559307,1344,1344,1344,1344,0
|
|
20230823,182200,119559307,1344,1344,1344,1344,0
|
|
20230823,182100,119559307,1344,1344,1344,1344,0
|
|
20230823,182000,119559307,1344,1344,1344,1344,0
|
|
20230823,181900,119559307,1344,1344,1344,1344,0
|
|
20230823,181800,119559307,1344,1344,1344,1344,0
|
|
20230823,181700,119559307,1344,1344,1344,1344,0
|
|
20230823,181600,119559307,1344,1344,1344,1344,0
|
|
20230823,181500,119559307,1344,1344,1344,1344,8076
|
|
20230823,181400,119559307,1344,1344,1344,1344,0
|
|
20230823,181300,119559307,1344,1344,1344,1344,0
|
|
20230823,181200,119559307,1344,1344,1344,1344,0
|
|
20230823,181100,119559307,1344,1344,1344,1344,0
|
|
20230823,181000,119559307,1344,1344,1344,1344,0
|
|
20230823,180900,119559307,1344,1344,1344,1344,0
|
|
20230823,180800,119559307,1344,1344,1344,1344,0
|
|
20230823,180700,119559307,1344,1344,1344,1344,0
|
|
20230823,180600,119559307,1344,1344,1344,1344,0
|
|
20230823,180500,119559307,1344,1344,1344,1344,0
|
|
20230823,180400,119559307,1344,1344,1344,1344,0
|
|
20230823,180300,119559307,1344,1344,1344,1344,0
|
|
20230823,180200,119559307,1344,1344,1344,1344,0
|
|
20230823,180100,119559307,1344,1344,1344,1344,0
|
|
20230823,180000,119559307,1344,1344,1344,1344,0
|
|
20230823,175900,119559307,1344,1344,1344,1344,0
|
|
20230823,175800,119559307,1344,1344,1344,1344,0
|
|
20230823,175700,119559307,1344,1344,1344,1344,0
|
|
20230823,175600,119559307,1344,1344,1344,1344,0
|
|
20230823,175500,119559307,1344,1344,1344,1344,0
|
|
20230823,175400,119559307,1344,1344,1344,1344,0
|
|
20230823,175300,119559307,1344,1344,1344,1344,0
|
|
20230823,175200,119559307,1344,1344,1344,1344,0
|
|
20230823,175100,119559307,1344,1344,1344,1344,0
|
|
20230823,175000,119559307,1344,1344,1344,1344,0
|
|
20230823,174900,119559307,1344,1344,1344,1344,0
|
|
20230823,174800,119559307,1344,1344,1344,1344,0
|
|
20230823,174700,119559307,1344,1344,1344,1344,0
|
|
20230823,174600,119559307,1344,1344,1344,1344,0
|
|
20230823,174500,119559307,1344,1344,1344,1344,8076
|
|
20230823,174400,119559307,1344,1344,1344,1344,0
|
|
20230823,174300,119559307,1344,1344,1344,1344,0
|
|
20230823,174200,119559307,1344,1344,1344,1344,0
|
|
20230823,174100,119559307,1344,1344,1344,1344,0
|
|
20230823,174000,119559307,1344,1344,1344,1344,0
|
|
20230823,173900,119559307,1344,1344,1344,1344,0
|
|
20230823,173800,119559307,1344,1344,1344,1344,0
|
|
20230823,173700,119559307,1344,1344,1344,1344,0
|
|
20230823,173600,119559307,1344,1344,1344,1344,0
|
|
20230823,173500,119559307,1344,1344,1344,1344,0
|
|
20230823,173400,119559307,1344,1344,1344,1344,0
|
|
20230823,173300,119559307,1344,1344,1344,1344,0
|
|
20230823,173200,119559307,1344,1344,1344,1344,0
|
|
20230823,173100,119559307,1344,1344,1344,1344,0
|
|
20230823,173000,119559307,1344,1344,1344,1344,0
|
|
20230823,172900,119559307,1344,1344,1344,1344,0
|
|
20230823,172800,119559307,1344,1344,1344,1344,0
|
|
20230823,172700,119559307,1344,1344,1344,1344,0
|
|
20230823,172600,119559307,1344,1344,1344,1344,0
|
|
20230823,172500,119559307,1344,1344,1344,1344,0
|
|
20230823,172400,119559307,1344,1344,1344,1344,0
|
|
20230823,172300,119559307,1344,1344,1344,1344,0
|
|
20230823,172200,119559307,1344,1344,1344,1344,0
|
|
20230823,172100,119559307,1344,1344,1344,1344,0
|
|
20230823,172000,119559307,1344,1344,1344,1344,0
|
|
20230823,171900,119559307,1344,1344,1344,1344,0
|
|
20230823,171800,119559307,1344,1344,1344,1344,0
|
|
20230823,171700,119559307,1344,1344,1344,1344,0
|
|
20230823,171600,119559307,1344,1344,1344,1344,0
|
|
20230823,171500,119559307,1344,1344,1344,1344,8076
|
|
20230823,171400,119559307,1344,1344,1344,1344,0
|
|
20230823,171300,119559307,1344,1344,1344,1344,0
|
|
20230823,171200,119559307,1344,1344,1344,1344,0
|
|
20230823,171100,119559307,1344,1344,1344,1344,0
|
|
20230823,171000,119559307,1344,1344,1344,1344,0
|
|
20230823,170900,119559307,1344,1344,1344,1344,0
|
|
20230823,170800,119559307,1344,1344,1344,1344,0
|
|
20230823,170700,119559307,1344,1344,1344,1344,0
|
|
20230823,170600,119559307,1344,1344,1344,1344,0
|
|
20230823,170500,119559307,1344,1344,1344,1344,0
|
|
20230823,170400,119559307,1344,1344,1344,1344,0
|
|
20230823,170300,119559307,1344,1344,1344,1344,0
|
|
20230823,170200,119559307,1344,1344,1344,1344,0
|
|
20230823,170100,119559307,1344,1344,1344,1344,0
|
|
20230823,170000,119559307,1344,1344,1344,1344,0
|
|
20230823,165900,119559307,1344,1344,1344,1344,0
|
|
20230823,165800,119559307,1344,1344,1344,1344,0
|
|
20230823,165700,119559307,1344,1344,1344,1344,0
|
|
20230823,165600,119559307,1344,1344,1344,1344,0
|
|
20230823,165500,119559307,1344,1344,1344,1344,0
|
|
20230823,165400,119559307,1344,1344,1344,1344,0
|
|
20230823,165300,119559307,1344,1344,1344,1344,0
|
|
20230823,165200,119559307,1344,1344,1344,1344,0
|
|
20230823,165100,119559307,1344,1344,1344,1344,0
|
|
20230823,165000,119559307,1344,1344,1344,1344,0
|
|
20230823,164900,119559307,1344,1344,1344,1344,0
|
|
20230823,164800,119559307,1344,1344,1344,1344,0
|
|
20230823,164700,119559307,1344,1344,1344,1344,0
|
|
20230823,164600,119559307,1344,1344,1344,1344,0
|
|
20230823,164500,119559307,1344,1344,1344,1344,8076
|
|
20230823,164400,119559307,1344,1344,1344,1344,0
|
|
20230823,164300,119559307,1344,1344,1344,1344,0
|
|
20230823,164200,119559307,1344,1344,1344,1344,0
|
|
20230823,164100,119559307,1344,1344,1344,1344,0
|
|
20230823,164000,119559307,1344,1344,1344,1344,0
|
|
20230823,163900,119559307,1344,1344,1344,1344,0
|
|
20230823,163800,119559307,1344,1344,1344,1344,0
|
|
20230823,163700,119559307,1344,1344,1344,1344,0
|
|
20230823,163600,119559307,1344,1344,1344,1344,0
|
|
20230823,163500,119559307,1344,1344,1344,1344,0
|
|
20230823,163400,119559307,1344,1344,1344,1344,0
|
|
20230823,163300,119559307,1344,1344,1344,1344,0
|
|
20230823,163200,119559307,1344,1344,1344,1344,0
|
|
20230823,163100,119559307,1344,1344,1344,1344,0
|
|
20230823,163000,119559307,1344,1344,1344,1344,0
|
|
20230823,162900,119559307,1344,1344,1344,1344,0
|
|
20230823,162800,119559307,1344,1344,1344,1344,0
|
|
20230823,162700,119559307,1344,1344,1344,1344,0
|
|
20230823,162600,119559307,1344,1344,1344,1344,0
|
|
20230823,162500,119559307,1344,1344,1344,1344,0
|
|
20230823,162400,119559307,1344,1344,1344,1344,0
|
|
20230823,162300,119559307,1344,1344,1344,1344,0
|
|
20230823,162200,119559307,1344,1344,1344,1344,0
|
|
20230823,162100,119559307,1344,1344,1344,1344,0
|
|
20230823,162000,119559307,1344,1344,1344,1344,0
|
|
20230823,161900,119559307,1344,1344,1344,1344,0
|
|
20230823,161800,119559307,1344,1344,1344,1344,0
|
|
20230823,161700,119559307,1344,1344,1344,1344,0
|
|
20230823,161600,119559307,1344,1344,1344,1344,0
|
|
20230823,161500,119559307,1344,1344,1344,1344,8076
|
|
20230823,161400,119559307,1344,1344,1344,1344,0
|
|
20230823,161300,119559307,1344,1344,1344,1344,0
|
|
20230823,161200,119559307,1344,1344,1344,1344,0
|
|
20230823,161100,119559307,1344,1344,1344,1344,0
|
|
20230823,161000,119559307,1344,1344,1344,1344,0
|
|
20230823,160900,119559307,1344,1344,1344,1344,0
|
|
20230823,160800,119559307,1344,1344,1344,1344,0
|
|
20230823,160700,119559307,1344,1344,1344,1344,0
|
|
20230823,160600,119559307,1344,1344,1344,1344,0
|
|
20230823,160500,119559307,1344,1344,1344,1344,0
|
|
20230823,160400,119559307,1344,1344,1344,1344,0
|
|
20230823,160300,119559307,1344,1344,1344,1344,0
|
|
20230823,160200,119559307,1344,1344,1344,1344,0
|
|
20230823,160100,119559307,1344,1344,1344,1344,0
|
|
20230823,160000,119559307,1344,1344,1344,1344,0
|
|
20230823,155900,119559307,1344,1344,1344,1344,0
|
|
20230823,155800,119559307,1344,1344,1344,1344,0
|
|
20230823,155700,119559307,1344,1344,1344,1344,0
|
|
20230823,155600,119559307,1344,1344,1344,1344,0
|
|
20230823,155500,119559307,1344,1344,1344,1344,0
|
|
20230823,155400,119559307,1344,1344,1344,1344,0
|
|
20230823,155300,119559307,1344,1344,1344,1344,0
|
|
20230823,155200,119559307,1344,1344,1344,1344,0
|
|
20230823,155100,119559307,1344,1344,1344,1344,0
|
|
20230823,155000,119559307,1344,1344,1344,1344,0
|
|
20230823,154900,119559307,1344,1344,1344,1344,0
|
|
20230823,154800,119559307,1344,1344,1344,1344,0
|
|
20230823,154700,119559307,1344,1344,1344,1344,0
|
|
20230823,154600,119559307,1344,1344,1344,1344,0
|
|
20230823,154500,119559307,1344,1344,1344,1344,8076
|
|
20230823,154400,119559307,1344,1344,1344,1344,0
|
|
20230823,154300,119559307,1344,1344,1344,1344,0
|
|
20230823,154200,119559307,1344,1344,1344,1344,0
|
|
20230823,154100,119559307,1344,1344,1344,1344,0
|
|
20230823,154000,119559307,1344,1344,1344,1344,0
|
|
20230823,153900,119559307,1344,1344,1344,1344,0
|
|
20230823,153800,119559307,1344,1344,1344,1344,0
|
|
20230823,153700,119559307,1344,1344,1344,1344,0
|
|
20230823,153600,119559307,1344,1344,1344,1344,0
|
|
20230823,153500,119559307,1344,1344,1344,1344,0
|
|
20230823,153400,119559307,1344,1344,1344,1344,0
|
|
20230823,153300,119559307,1344,1344,1344,1344,0
|
|
20230823,153200,119559307,1344,1344,1344,1344,0
|
|
20230823,153100,119559307,1344,1344,1344,1344,0
|
|
20230823,153000,119559307,1344,1344,1344,1344,8076
|
|
20230823,152900,108705163,1351,1351,1351,1351,0
|
|
20230823,152800,108705163,1351,1351,1351,1351,0
|
|
20230823,152700,108705163,1351,1351,1351,1351,0
|
|
20230823,152600,108705163,1351,1351,1351,1351,0
|
|
20230823,152500,108705163,1351,1351,1351,1351,0
|
|
20230823,152400,108705163,1351,1351,1351,1351,0
|
|
20230823,152300,108705163,1351,1351,1351,1351,0
|
|
20230823,152200,108705163,1351,1351,1351,1351,0
|
|
20230823,152100,108705163,1351,1351,1351,1351,0
|
|
20230823,152000,108705163,1351,1351,1351,1351,0
|
|
20230823,151900,108705163,1351,1352,1352,1351,134
|
|
20230823,151800,108524009,1354,1354,1354,1354,0
|
|
20230823,151700,108524009,1354,1354,1354,1354,17
|
|
20230823,151600,108500991,1355,1355,1355,1355,1
|
|
20230823,151500,108499636,1355,1355,1355,1355,0
|
|
20230823,151400,108499636,1355,1355,1356,1355,34
|
|
20230823,151300,108453565,1355,1355,1355,1355,2
|
|
20230823,151200,108450855,1355,1355,1355,1355,270
|
|
20230823,151100,108085005,1355,1355,1355,1355,0
|
|
20230823,151000,108085005,1355,1355,1355,1355,1
|
|
20230823,150900,108083650,1358,1358,1358,1358,0
|
|
20230823,150800,108083650,1358,1358,1358,1358,74
|
|
20230823,150700,107983158,1350,1350,1350,1350,0
|
|
20230823,150600,107983158,1350,1350,1350,1350,146
|
|
20230823,150500,107786058,1350,1350,1350,1350,209
|
|
20230823,150400,107503908,1350,1350,1350,1350,0
|
|
20230823,150300,107503908,1350,1349,1350,1349,58
|
|
20230823,150200,107425665,1350,1350,1350,1350,2
|
|
20230823,150100,107422965,1351,1352,1352,1351,2
|
|
20230823,150000,107420262,1353,1360,1360,1353,6
|
|
20230823,145900,107412128,1349,1349,1349,1349,954
|
|
20230823,145800,106125182,1349,1349,1349,1349,1
|
|
20230823,145700,106123833,1348,1348,1348,1348,0
|
|
20230823,145600,106123833,1348,1348,1348,1348,1
|
|
20230823,145500,106122485,1349,1349,1349,1349,0
|
|
20230823,145400,106122485,1349,1349,1349,1349,902
|
|
20230823,145300,104905687,1348,1348,1348,1348,156
|
|
20230823,145200,104695399,1349,1349,1349,1349,0
|
|
20230823,145100,104695399,1349,1349,1349,1349,400
|
|
20230823,145000,104155799,1349,1349,1349,1349,0
|
|
20230823,144900,104155799,1349,1349,1349,1349,10
|
|
20230823,144800,104142309,1349,1349,1349,1349,0
|
|
20230823,144700,104142309,1349,1349,1349,1349,0
|
|
20230823,144600,104142309,1349,1350,1350,1349,21
|
|
20230823,144500,104113960,1350,1350,1350,1350,0
|
|
20230823,144400,104113960,1350,1353,1353,1350,9
|
|
20230823,144300,104101798,1351,1351,1351,1351,11
|
|
20230823,144200,104086937,1350,1351,1351,1350,112
|
|
20230823,144100,103935715,1352,1352,1352,1352,45
|
|
20230823,144000,103874875,1352,1352,1352,1352,23
|
|
20230823,143900,103843779,1353,1354,1354,1353,22
|
|
20230823,143800,103814012,1354,1354,1354,1354,0
|
|
20230823,143700,103814012,1354,1354,1354,1354,20
|
|
20230823,143600,103786932,1355,1355,1355,1355,0
|
|
20230823,143500,103786932,1355,1355,1355,1355,10
|
|
20230823,143400,103773382,1362,1362,1362,1362,1
|
|
20230823,143300,103772020,1354,1367,1367,1354,3
|
|
20230823,143200,103767932,1355,1356,1356,1355,112
|
|
20230823,143100,103616110,1370,1364,1370,1364,1259
|
|
20230823,143000,101896963,1364,1352,1364,1352,1279
|
|
20230823,142900,100160443,1353,1353,1353,1353,0
|
|
20230823,142800,100160443,1353,1354,1354,1353,225
|
|
20230823,142700,99855794,1354,1356,1357,1354,104
|
|
20230823,142600,99714736,1354,1354,1355,1354,27
|
|
20230823,142500,99678157,1354,1354,1354,1354,0
|
|
20230823,142400,99678157,1354,1356,1356,1354,98
|
|
20230823,142300,99545286,1356,1356,1356,1356,2286
|
|
20230823,142200,96445470,1356,1356,1356,1356,371
|
|
20230823,142100,95942394,1356,1356,1356,1356,0
|
|
20230823,142000,95942394,1356,1356,1356,1356,0
|
|
20230823,141900,95942394,1356,1356,1356,1356,0
|
|
20230823,141800,95942394,1356,1356,1356,1356,0
|
|
20230823,141700,95942394,1356,1356,1356,1356,0
|
|
20230823,141600,95942394,1356,1356,1356,1356,0
|
|
20230823,141500,95942394,1356,1356,1356,1356,0
|
|
20230823,141400,95942394,1356,1356,1356,1356,2
|
|
20230823,141300,95939682,1348,1348,1348,1348,0
|
|
20230823,141200,95939682,1348,1348,1348,1348,113
|
|
20230823,141100,95787358,1348,1348,1348,1348,0
|
|
20230823,141000,95787358,1348,1350,1350,1348,399
|
|
20230823,140900,95249420,1350,1350,1350,1350,2
|
|
20230823,140800,95246720,1348,1348,1348,1348,0
|
|
20230823,140700,95246720,1348,1348,1348,1348,0
|
|
20230823,140600,95246720,1348,1349,1349,1348,5
|
|
20230823,140500,95239979,1350,1350,1350,1350,1
|
|
20230823,140400,95238629,1350,1350,1350,1350,1000
|
|
20230823,140300,93888629,1350,1349,1350,1349,162
|
|
20230823,140200,93669962,1349,1350,1350,1349,401
|
|
20230823,140100,93128727,1350,1350,1350,1350,0
|
|
20230823,140000,93128727,1350,1350,1350,1350,56
|
|
20230823,135900,93053127,1350,1350,1350,1350,0
|
|
20230823,135800,93053127,1350,1350,1350,1350,300
|
|
20230823,135700,92648127,1357,1357,1357,1357,0
|
|
20230823,135600,92648127,1357,1357,1357,1357,0
|
|
20230823,135500,92648127,1357,1357,1357,1357,0
|
|
20230823,135400,92648127,1357,1353,1357,1353,300
|
|
20230823,135300,92241332,1350,1350,1350,1350,0
|
|
20230823,135200,92241332,1350,1350,1350,1350,113
|
|
20230823,135100,92088782,1354,1354,1354,1354,0
|
|
20230823,135000,92088782,1354,1351,1354,1350,421
|
|
20230823,134900,91518962,1350,1350,1350,1350,0
|
|
20230823,134800,91518962,1350,1350,1350,1350,0
|
|
20230823,134700,91518962,1350,1350,1350,1350,0
|
|
20230823,134600,91518962,1350,1350,1350,1350,0
|
|
20230823,134500,91518962,1350,1350,1350,1350,0
|
|
20230823,134400,91518962,1350,1350,1350,1350,0
|
|
20230823,134300,91518962,1350,1350,1350,1350,0
|
|
20230823,134200,91518962,1350,1351,1354,1350,150
|
|
20230823,134100,91316323,1350,1350,1350,1350,19
|
|
20230823,134000,91290673,1350,1350,1350,1350,71
|
|
20230823,133900,91194823,1351,1351,1351,1351,1
|
|
20230823,133800,91193472,1350,1352,1352,1350,204
|
|
20230823,133700,90917672,1352,1352,1352,1352,0
|
|
20230823,133600,90917672,1352,1352,1352,1352,0
|
|
20230823,133500,90917672,1352,1352,1352,1352,0
|
|
20230823,133400,90917672,1352,1352,1352,1352,10
|
|
20230823,133300,90904152,1350,1351,1351,1350,916
|
|
20230823,133200,89666827,1351,1351,1351,1351,113
|
|
20230823,133100,89514164,1352,1352,1352,1352,8
|
|
20230823,133000,89503348,1352,1352,1352,1352,0
|
|
20230823,132900,89503348,1352,1352,1352,1352,0
|
|
20230823,132800,89503348,1352,1351,1352,1351,17
|
|
20230823,132700,89480380,1351,1351,1351,1351,453
|
|
20230823,132600,88868377,1351,1351,1351,1351,0
|
|
20230823,132500,88868377,1351,1351,1351,1351,16
|
|
20230823,132400,88846761,1351,1351,1351,1351,0
|
|
20230823,132300,88846761,1351,1351,1351,1351,56
|
|
20230823,132200,88771105,1350,1350,1350,1350,113
|
|
20230823,132100,88618555,1351,1351,1351,1351,4
|
|
20230823,132000,88613151,1352,1352,1352,1352,10
|
|
20230823,131900,88599631,1354,1354,1354,1354,0
|
|
20230823,131800,88599631,1354,1354,1354,1354,6
|
|
20230823,131700,88591507,1354,1354,1354,1354,1
|
|
20230823,131600,88590153,1351,1351,1351,1351,0
|
|
20230823,131500,88590153,1351,1351,1351,1351,0
|
|
20230823,131400,88590153,1351,1351,1351,1351,0
|
|
20230823,131300,88590153,1351,1351,1351,1351,1
|
|
20230823,131200,88588802,1351,1352,1352,1351,113
|
|
20230823,131100,88436090,1354,1354,1354,1354,0
|
|
20230823,131000,88436090,1354,1352,1354,1352,53
|
|
20230823,130900,88364432,1350,1350,1350,1350,0
|
|
20230823,130800,88364432,1350,1350,1350,1350,0
|
|
20230823,130700,88364432,1350,1350,1350,1350,0
|
|
20230823,130600,88364432,1350,1350,1350,1350,1
|
|
20230823,130500,88363082,1347,1347,1347,1347,0
|
|
20230823,130400,88363082,1347,1347,1347,1347,0
|
|
20230823,130300,88363082,1347,1349,1349,1347,56
|
|
20230823,130200,88287644,1357,1357,1357,1357,0
|
|
20230823,130100,88287644,1357,1357,1357,1357,0
|
|
20230823,130000,88287644,1357,1357,1357,1357,0
|
|
20230823,125900,88287644,1357,1357,1357,1357,0
|
|
20230823,125800,88287644,1357,1357,1357,1357,0
|
|
20230823,125700,88287644,1357,1357,1357,1357,0
|
|
20230823,125600,88287644,1357,1357,1357,1357,1
|
|
20230823,125500,88286287,1348,1348,1348,1348,0
|
|
20230823,125400,88286287,1348,1348,1348,1348,0
|
|
20230823,125300,88286287,1348,1350,1350,1348,56
|
|
20230823,125200,88210777,1358,1358,1358,1358,0
|
|
20230823,125100,88210777,1358,1358,1358,1358,0
|
|
20230823,125000,88210777,1358,1358,1358,1358,0
|
|
20230823,124900,88210777,1358,1358,1358,1358,0
|
|
20230823,124800,88210777,1358,1358,1358,1358,0
|
|
20230823,124700,88210777,1358,1358,1358,1358,4
|
|
20230823,124600,88205345,1356,1356,1356,1356,0
|
|
20230823,124500,88205345,1356,1356,1356,1356,1
|
|
20230823,124400,88203989,1349,1358,1358,1349,5
|
|
20230823,124300,88197208,1348,1349,1349,1348,56
|
|
20230823,124200,88121698,1356,1356,1356,1356,0
|
|
20230823,124100,88121698,1356,1356,1356,1356,0
|
|
20230823,124000,88121698,1356,1356,1356,1356,0
|
|
20230823,123900,88121698,1356,1356,1356,1356,0
|
|
20230823,123800,88121698,1356,1356,1356,1356,0
|
|
20230823,123700,88121698,1356,1356,1356,1356,0
|
|
20230823,123600,88121698,1356,1356,1356,1356,0
|
|
20230823,123500,88121698,1356,1356,1356,1356,459
|
|
20230823,123400,87499294,1356,1356,1356,1356,500
|
|
20230823,123300,86821294,1357,1348,1357,1347,58
|
|
20230823,123200,86743156,1357,1357,1357,1357,0
|
|
20230823,123100,86743156,1357,1357,1357,1357,0
|
|
20230823,123000,86743156,1357,1357,1357,1357,0
|
|
20230823,122900,86743156,1357,1357,1357,1357,1474
|
|
20230823,122800,84742938,1357,1357,1357,1357,0
|
|
20230823,122700,84742938,1357,1357,1357,1357,0
|
|
20230823,122600,84742938,1357,1357,1357,1357,0
|
|
20230823,122500,84742938,1357,1356,1357,1356,60
|
|
20230823,122400,84661531,1347,1347,1347,1347,0
|
|
20230823,122300,84661531,1347,1349,1349,1347,60
|
|
20230823,122200,84580697,1356,1356,1356,1356,10
|
|
20230823,122100,84567137,1356,1356,1356,1356,0
|
|
20230823,122000,84567137,1356,1356,1356,1356,0
|
|
20230823,121900,84567137,1356,1356,1356,1356,0
|
|
20230823,121800,84567137,1356,1356,1356,1356,0
|
|
20230823,121700,84567137,1356,1356,1356,1356,0
|
|
20230823,121600,84567137,1356,1356,1356,1356,1
|
|
20230823,121500,84565781,1347,1347,1347,1347,0
|
|
20230823,121400,84565781,1347,1347,1347,1347,0
|
|
20230823,121300,84565781,1347,1348,1348,1347,49
|
|
20230823,121200,84499768,1350,1350,1350,1350,1
|
|
20230823,121100,84498418,1350,1350,1350,1350,23
|
|
20230823,121000,84467368,1350,1351,1351,1350,25
|
|
20230823,120900,84433614,1348,1348,1348,1348,0
|
|
20230823,120800,84433614,1348,1348,1348,1348,0
|
|
20230823,120700,84433614,1348,1348,1348,1348,0
|
|
20230823,120600,84433614,1348,1348,1348,1348,0
|
|
20230823,120500,84433614,1348,1348,1348,1348,0
|
|
20230823,120400,84433614,1348,1348,1348,1348,0
|
|
20230823,120300,84433614,1348,1348,1348,1348,7
|
|
20230823,120200,84424178,1357,1357,1357,1357,0
|
|
20230823,120100,84424178,1357,1357,1357,1357,0
|
|
20230823,120000,84424178,1357,1349,1357,1348,75
|
|
20230823,115900,84323045,1348,1354,1354,1348,1000
|
|
20230823,115800,82972940,1352,1352,1352,1352,0
|
|
20230823,115700,82972940,1352,1352,1352,1352,0
|
|
20230823,115600,82972940,1352,1352,1352,1352,0
|
|
20230823,115500,82972940,1352,1352,1352,1352,0
|
|
20230823,115400,82972940,1352,1352,1352,1352,0
|
|
20230823,115300,82972940,1352,1352,1352,1352,55
|
|
20230823,115200,82898580,1356,1356,1356,1356,0
|
|
20230823,115100,82898580,1356,1356,1356,1356,0
|
|
20230823,115000,82898580,1356,1356,1356,1356,0
|
|
20230823,114900,82898580,1356,1356,1356,1356,0
|
|
20230823,114800,82898580,1356,1356,1356,1356,40
|
|
20230823,114700,82844340,1360,1360,1360,1360,105
|
|
20230823,114600,82701540,1360,1360,1360,1360,0
|
|
20230823,114500,82701540,1360,1360,1360,1360,0
|
|
20230823,114400,82701540,1360,1360,1360,1360,0
|
|
20230823,114300,82701540,1360,1360,1360,1360,0
|
|
20230823,114200,82701540,1360,1350,1360,1350,375
|
|
20230823,114100,82192121,1350,1350,1350,1350,1
|
|
20230823,114000,82190771,1351,1352,1352,1351,41
|
|
20230823,113900,82135359,1360,1360,1360,1360,0
|
|
20230823,113800,82135359,1360,1360,1360,1360,10
|
|
20230823,113700,82121759,1361,1361,1361,1361,0
|
|
20230823,113600,82121759,1361,1361,1361,1361,0
|
|
20230823,113500,82121759,1361,1361,1361,1361,1
|
|
20230823,113400,82120398,1351,1351,1351,1351,0
|
|
20230823,113300,82120398,1351,1352,1352,1351,57
|
|
20230823,113200,82043339,1363,1363,1363,1363,0
|
|
20230823,113100,82043339,1363,1363,1363,1363,0
|
|
20230823,113000,82043339,1363,1363,1363,1363,0
|
|
20230823,112900,82043339,1363,1363,1363,1363,0
|
|
20230823,112800,82043339,1363,1361,1363,1361,1807
|
|
20230823,112700,79581708,1355,1355,1355,1355,0
|
|
20230823,112600,79581708,1355,1356,1356,1355,22
|
|
20230823,112500,79551877,1355,1360,1360,1355,2
|
|
20230823,112400,79549162,1350,1350,1350,1350,7
|
|
20230823,112300,79539712,1362,1350,1362,1350,100
|
|
20230823,112200,79404035,1355,1355,1355,1355,0
|
|
20230823,112100,79404035,1355,1355,1355,1355,2
|
|
20230823,112000,79401325,1350,1350,1350,1350,11356
|
|
20230823,111900,64070725,1350,1349,1350,1349,700
|
|
20230823,111800,63125751,1345,1345,1345,1345,0
|
|
20230823,111700,63125751,1345,1345,1345,1345,0
|
|
20230823,111600,63125751,1345,1345,1345,1345,0
|
|
20230823,111500,63125751,1345,1345,1345,1345,1
|
|
20230823,111400,63124406,1345,1345,1345,1345,0
|
|
20230823,111300,63124406,1345,1347,1347,1345,57
|
|
20230823,111200,63047684,1349,1349,1349,1349,0
|
|
20230823,111100,63047684,1349,1349,1349,1349,0
|
|
20230823,111000,63047684,1349,1347,1349,1346,9
|
|
20230823,110900,63035563,1349,1349,1349,1349,0
|
|
20230823,110800,63035563,1349,1349,1349,1349,1
|
|
20230823,110700,63034214,1345,1345,1345,1345,0
|
|
20230823,110600,63034214,1345,1345,1345,1345,0
|
|
20230823,110500,63034214,1345,1345,1345,1345,0
|
|
20230823,110400,63034214,1345,1345,1345,1345,4
|
|
20230823,110300,63028834,1348,1345,1348,1344,444
|
|
20230823,110200,62431673,1346,1345,1346,1345,52
|
|
20230823,110100,62361732,1345,1345,1345,1345,0
|
|
20230823,110000,62361732,1345,1345,1345,1345,1
|
|
20230823,105900,62360387,1345,1345,1345,1345,0
|
|
20230823,105800,62360387,1345,1345,1345,1345,0
|
|
20230823,105700,62360387,1345,1345,1345,1345,1
|
|
20230823,105600,62359042,1347,1347,1347,1347,0
|
|
20230823,105500,62359042,1347,1347,1347,1347,0
|
|
20230823,105400,62359042,1347,1350,1350,1347,316
|
|
20230823,105300,61932690,1350,1350,1350,1350,0
|
|
20230823,105200,61932690,1350,1350,1350,1350,0
|
|
20230823,105100,61932690,1350,1350,1350,1350,0
|
|
20230823,105000,61932690,1350,1350,1350,1350,51
|
|
20230823,104900,61863840,1350,1350,1350,1350,0
|
|
20230823,104800,61863840,1350,1350,1350,1350,110
|
|
20230823,104700,61715340,1350,1350,1350,1350,0
|
|
20230823,104600,61715340,1350,1351,1351,1350,344
|
|
20230823,104500,61250930,1351,1351,1351,1351,1
|
|
20230823,104400,61249579,1352,1352,1352,1352,275
|
|
20230823,104300,60877779,1352,1352,1352,1352,941
|
|
20230823,104200,59605547,1355,1355,1355,1355,0
|
|
20230823,104100,59605547,1355,1351,1355,1351,90
|
|
20230823,104000,59483807,1351,1351,1351,1351,0
|
|
20230823,103900,59483807,1351,1351,1351,1351,1
|
|
20230823,103800,59482456,1355,1355,1355,1355,0
|
|
20230823,103700,59482456,1355,1355,1355,1355,0
|
|
20230823,103600,59482456,1355,1355,1355,1355,0
|
|
20230823,103500,59482456,1355,1355,1355,1355,0
|
|
20230823,103400,59482456,1355,1355,1355,1355,1
|
|
20230823,103300,59481101,1350,1354,1354,1350,190
|
|
20230823,103200,59224406,1355,1355,1355,1355,41
|
|
20230823,103100,59168851,1355,1355,1355,1355,9
|
|
20230823,103000,59156656,1355,1360,1362,1355,21
|
|
20230823,102900,59128068,1362,1362,1362,1362,0
|
|
20230823,102800,59128068,1362,1356,1362,1356,100
|
|
20230823,102700,58992148,1362,1362,1362,1362,0
|
|
20230823,102600,58992148,1362,1362,1362,1362,0
|
|
20230823,102500,58992148,1362,1362,1362,1362,0
|
|
20230823,102400,58992148,1362,1362,1362,1362,0
|
|
20230823,102300,58992148,1362,1362,1362,1362,0
|
|
20230823,102200,58992148,1362,1362,1362,1362,0
|
|
20230823,102100,58992148,1362,1361,1362,1361,368
|
|
20230823,102000,58490990,1362,1362,1362,1362,0
|
|
20230823,101900,58490990,1362,1362,1362,1362,0
|
|
20230823,101800,58490990,1362,1362,1362,1362,0
|
|
20230823,101700,58490990,1362,1363,1363,1362,60
|
|
20230823,101600,58409220,1363,1355,1363,1355,566
|
|
20230823,101500,57642210,1355,1355,1355,1355,0
|
|
20230823,101400,57642210,1355,1355,1355,1355,502
|
|
20230823,101300,56962000,1355,1355,1355,1355,0
|
|
20230823,101200,56962000,1355,1352,1355,1351,367
|
|
20230823,101100,56465012,1352,1352,1352,1352,21
|
|
20230823,101000,56436620,1355,1355,1355,1355,0
|
|
20230823,100900,56436620,1355,1355,1355,1355,0
|
|
20230823,100800,56436620,1355,1355,1355,1355,15
|
|
20230823,100700,56416295,1356,1356,1356,1356,0
|
|
20230823,100600,56416295,1356,1356,1356,1356,0
|
|
20230823,100500,56416295,1356,1356,1356,1356,50
|
|
20230823,100400,56348495,1356,1355,1356,1355,600
|
|
20230823,100300,55535395,1355,1347,1355,1347,112
|
|
20230823,100200,55383731,1356,1355,1356,1355,302
|
|
20230823,100100,54974319,1347,1347,1347,1347,4641
|
|
20230823,100000,48722892,1340,1340,1340,1340,64
|
|
20230823,095900,48637132,1340,1341,1342,1340,543
|
|
20230823,095800,47909471,1340,1340,1340,1340,388
|
|
20230823,095700,47389551,1339,1339,1339,1339,469
|
|
20230823,095600,46761560,1339,1339,1339,1339,0
|
|
20230823,095500,46761560,1339,1339,1339,1339,57
|
|
20230823,095400,46685237,1339,1337,1339,1337,230
|
|
20230823,095300,46377722,1333,1335,1335,1333,92
|
|
20230823,095200,46254904,1335,1334,1335,1334,2276
|
|
20230823,095100,43218518,1334,1333,1334,1333,2
|
|
20230823,095000,43215851,1333,1333,1333,1333,51
|
|
20230823,094900,43147868,1333,1333,1333,1333,384
|
|
20230823,094800,42635996,1332,1332,1332,1332,0
|
|
20230823,094700,42635996,1332,1333,1333,1332,209
|
|
20230823,094600,42357571,1334,1334,1334,1334,0
|
|
20230823,094500,42357571,1334,1334,1334,1334,27
|
|
20230823,094400,42321553,1334,1332,1334,1332,1426
|
|
20230823,094300,40419321,1332,1332,1332,1332,0
|
|
20230823,094200,40419321,1332,1334,1334,1332,184
|
|
20230823,094100,40174231,1333,1333,1333,1332,4113
|
|
20230823,094000,34691827,1333,1336,1336,1333,1316
|
|
20230823,093900,32936503,1337,1337,1337,1337,11
|
|
20230823,093800,32921796,1337,1337,1337,1337,22
|
|
20230823,093700,32892382,1338,1338,1338,1338,1
|
|
20230823,093600,32891044,1337,1337,1337,1337,2
|
|
20230823,093500,32888370,1336,1336,1336,1336,0
|
|
20230823,093400,32888370,1336,1336,1336,1336,2
|
|
20230823,093300,32885698,1338,1337,1338,1336,6
|
|
20230823,093200,32877675,1337,1336,1337,1336,76
|
|
20230823,093100,32776136,1336,1336,1336,1336,214
|
|
20230823,093000,32490232,1336,1336,1336,1336,16
|
|
20230823,092900,32468856,1336,1336,1336,1336,0
|
|
20230823,092800,32468856,1336,1336,1336,1336,1
|
|
20230823,092700,32467520,1336,1336,1336,1336,1
|
|
20230823,092600,32466184,1338,1338,1338,1338,0
|
|
20230823,092500,32466184,1338,1338,1338,1338,0
|
|
20230823,092400,32466184,1338,1334,1338,1333,667
|
|
20230823,092300,31576853,1333,1336,1336,1333,63
|
|
20230823,092200,31492829,1339,1339,1339,1339,0
|
|
20230823,092100,31492829,1339,1339,1339,1339,0
|
|
20230823,092000,31492829,1339,1339,1339,1339,0
|
|
20230823,091900,31492829,1339,1339,1339,1339,0
|
|
20230823,091800,31492829,1339,1339,1339,1339,0
|
|
20230823,091700,31492829,1339,1334,1339,1333,246
|
|
20230823,091600,31164860,1332,1332,1332,1332,0
|
|
20230823,091500,31164860,1332,1332,1332,1332,0
|
|
20230823,091400,31164860,1332,1333,1333,1332,433
|
|
20230823,091300,30587843,1334,1336,1336,1333,1389
|
|
20230823,091200,28735729,1335,1335,1335,1335,246
|
|
20230823,091100,28407319,1339,1339,1339,1339,65
|
|
20230823,091000,28320284,1335,1335,1335,1335,24
|
|
20230823,090900,28288244,1335,1335,1335,1335,0
|
|
20230823,090800,28288244,1335,1339,1339,1335,518
|
|
20230823,090700,27596642,1341,1339,1341,1334,468
|
|
20230823,090600,26970791,1341,1341,1341,1341,33
|
|
20230823,090500,26926538,1341,1341,1341,1341,1
|
|
20230823,090400,26925197,1342,1342,1342,1342,50
|
|
20230823,090300,26858097,1347,1347,1347,1330,13882
|
|
20230823,090200,8360238,1347,1347,1347,1347,1
|
|
20230823,090100,8358891,1347,1356,1356,1347,927
|
|
20230823,090000,7108160,1356,1356,1364,1356,5164
|