592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184900,251325819,1330,1330,1330,1330,14011
|
|
20230808,184800,251325819,1330,1330,1330,1330,0
|
|
20230808,184700,251325819,1330,1330,1330,1330,0
|
|
20230808,184600,251325819,1330,1330,1330,1330,0
|
|
20230808,184500,251325819,1330,1330,1330,1330,0
|
|
20230808,184400,251325819,1330,1330,1330,1330,0
|
|
20230808,184300,251325819,1330,1330,1330,1330,0
|
|
20230808,184200,251325819,1330,1330,1330,1330,0
|
|
20230808,184100,251325819,1330,1330,1330,1330,0
|
|
20230808,184000,251325819,1330,1330,1330,1330,0
|
|
20230808,183900,251325819,1330,1330,1330,1330,0
|
|
20230808,183800,251325819,1330,1330,1330,1330,0
|
|
20230808,183700,251325819,1330,1330,1330,1330,0
|
|
20230808,183600,251325819,1330,1330,1330,1330,0
|
|
20230808,183500,251325819,1330,1330,1330,1330,0
|
|
20230808,183400,251325819,1330,1330,1330,1330,0
|
|
20230808,183300,251325819,1330,1330,1330,1330,0
|
|
20230808,183200,251325819,1330,1330,1330,1330,0
|
|
20230808,183100,251325819,1330,1330,1330,1330,0
|
|
20230808,183000,251325819,1330,1330,1330,1330,0
|
|
20230808,182900,251325819,1330,1330,1330,1330,0
|
|
20230808,182800,251325819,1330,1330,1330,1330,0
|
|
20230808,182700,251325819,1330,1330,1330,1330,0
|
|
20230808,182600,251325819,1330,1330,1330,1330,0
|
|
20230808,182500,251325819,1330,1330,1330,1330,0
|
|
20230808,182400,251325819,1330,1330,1330,1330,0
|
|
20230808,182300,251325819,1330,1330,1330,1330,0
|
|
20230808,182200,251325819,1330,1330,1330,1330,0
|
|
20230808,182100,251325819,1330,1330,1330,1330,0
|
|
20230808,182000,251325819,1330,1330,1330,1330,0
|
|
20230808,181900,251325819,1330,1330,1330,1330,14011
|
|
20230808,181800,251325819,1330,1330,1330,1330,0
|
|
20230808,181700,251325819,1330,1330,1330,1330,0
|
|
20230808,181600,251325819,1330,1330,1330,1330,0
|
|
20230808,181500,251325819,1330,1330,1330,1330,0
|
|
20230808,181400,251325819,1330,1330,1330,1330,0
|
|
20230808,181300,251325819,1330,1330,1330,1330,0
|
|
20230808,181200,251325819,1330,1330,1330,1330,0
|
|
20230808,181100,251325819,1330,1330,1330,1330,0
|
|
20230808,181000,251325819,1330,1330,1330,1330,0
|
|
20230808,180900,251325819,1330,1330,1330,1330,0
|
|
20230808,180800,251325819,1330,1330,1330,1330,0
|
|
20230808,180700,251325819,1330,1330,1330,1330,0
|
|
20230808,180600,251325819,1330,1330,1330,1330,0
|
|
20230808,180500,251325819,1330,1330,1330,1330,0
|
|
20230808,180400,251325819,1330,1330,1330,1330,0
|
|
20230808,180300,251325819,1330,1330,1330,1330,0
|
|
20230808,180200,251325819,1330,1330,1330,1330,0
|
|
20230808,180100,251325819,1330,1330,1330,1330,0
|
|
20230808,180000,251325819,1330,1330,1330,1330,0
|
|
20230808,175900,251325819,1330,1330,1330,1330,0
|
|
20230808,175800,251325819,1330,1330,1330,1330,0
|
|
20230808,175700,251325819,1330,1330,1330,1330,0
|
|
20230808,175600,251325819,1330,1330,1330,1330,0
|
|
20230808,175500,251325819,1330,1330,1330,1330,0
|
|
20230808,175400,251325819,1330,1330,1330,1330,0
|
|
20230808,175300,251325819,1330,1330,1330,1330,0
|
|
20230808,175200,251325819,1330,1330,1330,1330,0
|
|
20230808,175100,251325819,1330,1330,1330,1330,0
|
|
20230808,175000,251325819,1330,1330,1330,1330,0
|
|
20230808,174900,251325819,1330,1330,1330,1330,14011
|
|
20230808,174800,251325819,1330,1330,1330,1330,0
|
|
20230808,174700,251325819,1330,1330,1330,1330,0
|
|
20230808,174600,251325819,1330,1330,1330,1330,0
|
|
20230808,174500,251325819,1330,1330,1330,1330,0
|
|
20230808,174400,251325819,1330,1330,1330,1330,0
|
|
20230808,174300,251325819,1330,1330,1330,1330,0
|
|
20230808,174200,251325819,1330,1330,1330,1330,0
|
|
20230808,174100,251325819,1330,1330,1330,1330,0
|
|
20230808,174000,251325819,1330,1330,1330,1330,0
|
|
20230808,173900,251325819,1330,1330,1330,1330,0
|
|
20230808,173800,251325819,1330,1330,1330,1330,0
|
|
20230808,173700,251325819,1330,1330,1330,1330,0
|
|
20230808,173600,251325819,1330,1330,1330,1330,0
|
|
20230808,173500,251325819,1330,1330,1330,1330,0
|
|
20230808,173400,251325819,1330,1330,1330,1330,0
|
|
20230808,173300,251325819,1330,1330,1330,1330,0
|
|
20230808,173200,251325819,1330,1330,1330,1330,0
|
|
20230808,173100,251325819,1330,1330,1330,1330,0
|
|
20230808,173000,251325819,1330,1330,1330,1330,0
|
|
20230808,172900,251325819,1330,1330,1330,1330,0
|
|
20230808,172800,251325819,1330,1330,1330,1330,0
|
|
20230808,172700,251325819,1330,1330,1330,1330,0
|
|
20230808,172600,251325819,1330,1330,1330,1330,0
|
|
20230808,172500,251325819,1330,1330,1330,1330,0
|
|
20230808,172400,251325819,1330,1330,1330,1330,0
|
|
20230808,172300,251325819,1330,1330,1330,1330,0
|
|
20230808,172200,251325819,1330,1330,1330,1330,0
|
|
20230808,172100,251325819,1330,1330,1330,1330,0
|
|
20230808,172000,251325819,1330,1330,1330,1330,0
|
|
20230808,171900,251325819,1330,1330,1330,1330,14011
|
|
20230808,171800,251325819,1330,1330,1330,1330,0
|
|
20230808,171700,251325819,1330,1330,1330,1330,0
|
|
20230808,171600,251325819,1330,1330,1330,1330,0
|
|
20230808,171500,251325819,1330,1330,1330,1330,0
|
|
20230808,171400,251325819,1330,1330,1330,1330,0
|
|
20230808,171300,251325819,1330,1330,1330,1330,0
|
|
20230808,171200,251325819,1330,1330,1330,1330,0
|
|
20230808,171100,251325819,1330,1330,1330,1330,0
|
|
20230808,171000,251325819,1330,1330,1330,1330,0
|
|
20230808,170900,251325819,1330,1330,1330,1330,0
|
|
20230808,170800,251325819,1330,1330,1330,1330,0
|
|
20230808,170700,251325819,1330,1330,1330,1330,0
|
|
20230808,170600,251325819,1330,1330,1330,1330,0
|
|
20230808,170500,251325819,1330,1330,1330,1330,0
|
|
20230808,170400,251325819,1330,1330,1330,1330,0
|
|
20230808,170300,251325819,1330,1330,1330,1330,0
|
|
20230808,170200,251325819,1330,1330,1330,1330,0
|
|
20230808,170100,251325819,1330,1330,1330,1330,0
|
|
20230808,170000,251325819,1330,1330,1330,1330,0
|
|
20230808,165900,251325819,1330,1330,1330,1330,0
|
|
20230808,165800,251325819,1330,1330,1330,1330,0
|
|
20230808,165700,251325819,1330,1330,1330,1330,0
|
|
20230808,165600,251325819,1330,1330,1330,1330,0
|
|
20230808,165500,251325819,1330,1330,1330,1330,0
|
|
20230808,165400,251325819,1330,1330,1330,1330,0
|
|
20230808,165300,251325819,1330,1330,1330,1330,0
|
|
20230808,165200,251325819,1330,1330,1330,1330,0
|
|
20230808,165100,251325819,1330,1330,1330,1330,0
|
|
20230808,165000,251325819,1330,1330,1330,1330,0
|
|
20230808,164900,251325819,1330,1330,1330,1330,14011
|
|
20230808,164800,251325819,1330,1330,1330,1330,0
|
|
20230808,164700,251325819,1330,1330,1330,1330,0
|
|
20230808,164600,251325819,1330,1330,1330,1330,0
|
|
20230808,164500,251325819,1330,1330,1330,1330,0
|
|
20230808,164400,251325819,1330,1330,1330,1330,0
|
|
20230808,164300,251325819,1330,1330,1330,1330,0
|
|
20230808,164200,251325819,1330,1330,1330,1330,0
|
|
20230808,164100,251325819,1330,1330,1330,1330,0
|
|
20230808,164000,251325819,1330,1330,1330,1330,0
|
|
20230808,163900,251325819,1330,1330,1330,1330,0
|
|
20230808,163800,251325819,1330,1330,1330,1330,0
|
|
20230808,163700,251325819,1330,1330,1330,1330,0
|
|
20230808,163600,251325819,1330,1330,1330,1330,0
|
|
20230808,163500,251325819,1330,1330,1330,1330,0
|
|
20230808,163400,251325819,1330,1330,1330,1330,0
|
|
20230808,163300,251325819,1330,1330,1330,1330,0
|
|
20230808,163200,251325819,1330,1330,1330,1330,0
|
|
20230808,163100,251325819,1330,1330,1330,1330,0
|
|
20230808,163000,251325819,1330,1330,1330,1330,0
|
|
20230808,162900,251325819,1330,1330,1330,1330,0
|
|
20230808,162800,251325819,1330,1330,1330,1330,0
|
|
20230808,162700,251325819,1330,1330,1330,1330,0
|
|
20230808,162600,251325819,1330,1330,1330,1330,0
|
|
20230808,162500,251325819,1330,1330,1330,1330,0
|
|
20230808,162400,251325819,1330,1330,1330,1330,0
|
|
20230808,162300,251325819,1330,1330,1330,1330,0
|
|
20230808,162200,251325819,1330,1330,1330,1330,0
|
|
20230808,162100,251325819,1330,1330,1330,1330,0
|
|
20230808,162000,251325819,1330,1330,1330,1330,0
|
|
20230808,161900,251325819,1330,1330,1330,1330,14011
|
|
20230808,161800,251325819,1330,1330,1330,1330,0
|
|
20230808,161700,251325819,1330,1330,1330,1330,0
|
|
20230808,161600,251325819,1330,1330,1330,1330,0
|
|
20230808,161500,251325819,1330,1330,1330,1330,0
|
|
20230808,161400,251325819,1330,1330,1330,1330,0
|
|
20230808,161300,251325819,1330,1330,1330,1330,0
|
|
20230808,161200,251325819,1330,1330,1330,1330,0
|
|
20230808,161100,251325819,1330,1330,1330,1330,0
|
|
20230808,161000,251325819,1330,1330,1330,1330,0
|
|
20230808,160900,251325819,1330,1330,1330,1330,0
|
|
20230808,160800,251325819,1330,1330,1330,1330,0
|
|
20230808,160700,251325819,1330,1330,1330,1330,0
|
|
20230808,160600,251325819,1330,1330,1330,1330,0
|
|
20230808,160500,251325819,1330,1330,1330,1330,0
|
|
20230808,160400,251325819,1330,1330,1330,1330,0
|
|
20230808,160300,251325819,1330,1330,1330,1330,0
|
|
20230808,160200,251325819,1330,1330,1330,1330,0
|
|
20230808,160100,251325819,1330,1330,1330,1330,0
|
|
20230808,160000,251325819,1330,1330,1330,1330,0
|
|
20230808,155900,251325819,1330,1330,1330,1330,0
|
|
20230808,155800,251325819,1330,1330,1330,1330,0
|
|
20230808,155700,251325819,1330,1330,1330,1330,0
|
|
20230808,155600,251325819,1330,1330,1330,1330,0
|
|
20230808,155500,251325819,1330,1330,1330,1330,0
|
|
20230808,155400,251325819,1330,1330,1330,1330,0
|
|
20230808,155300,251325819,1330,1330,1330,1330,0
|
|
20230808,155200,251325819,1330,1330,1330,1330,0
|
|
20230808,155100,251325819,1330,1330,1330,1330,0
|
|
20230808,155000,251325819,1330,1330,1330,1330,0
|
|
20230808,154900,251325819,1330,1330,1330,1330,14011
|
|
20230808,154800,251325819,1330,1330,1330,1330,0
|
|
20230808,154700,251325819,1330,1330,1330,1330,0
|
|
20230808,154600,251325819,1330,1330,1330,1330,0
|
|
20230808,154500,251325819,1330,1330,1330,1330,0
|
|
20230808,154400,251325819,1330,1330,1330,1330,0
|
|
20230808,154300,251325819,1330,1330,1330,1330,0
|
|
20230808,154200,251325819,1330,1330,1330,1330,0
|
|
20230808,154100,251325819,1330,1330,1330,1330,0
|
|
20230808,154000,251325819,1330,1330,1330,1330,0
|
|
20230808,153900,251325819,1330,1330,1330,1330,0
|
|
20230808,153800,251325819,1330,1330,1330,1330,0
|
|
20230808,153700,251325819,1330,1330,1330,1330,0
|
|
20230808,153600,251325819,1330,1330,1330,1330,0
|
|
20230808,153500,251325819,1330,1330,1330,1330,0
|
|
20230808,153400,251325819,1330,1330,1330,1330,0
|
|
20230808,153300,251325819,1330,1330,1330,1330,0
|
|
20230808,153200,251325819,1330,1330,1330,1330,0
|
|
20230808,153100,251325819,1330,1330,1330,1330,0
|
|
20230808,153000,251325819,1330,1330,1330,1330,14011
|
|
20230808,152900,232691189,1332,1332,1332,1332,0
|
|
20230808,152800,232691189,1332,1332,1332,1332,0
|
|
20230808,152700,232691189,1332,1332,1332,1332,0
|
|
20230808,152600,232691189,1332,1332,1332,1332,0
|
|
20230808,152500,232691189,1332,1332,1332,1332,0
|
|
20230808,152400,232691189,1332,1332,1332,1332,0
|
|
20230808,152300,232691189,1332,1332,1332,1332,0
|
|
20230808,152200,232691189,1332,1332,1332,1332,0
|
|
20230808,152100,232691189,1332,1332,1332,1332,0
|
|
20230808,152000,232691189,1332,1332,1332,1332,0
|
|
20230808,151900,232691189,1332,1333,1333,1332,1943
|
|
20230808,151800,230102826,1336,1336,1336,1336,0
|
|
20230808,151700,230102826,1336,1336,1336,1336,1050
|
|
20230808,151600,228700026,1336,1336,1336,1336,6
|
|
20230808,151500,228692010,1336,1336,1336,1336,4
|
|
20230808,151400,228686666,1336,1336,1336,1336,0
|
|
20230808,151300,228686666,1336,1336,1336,1336,0
|
|
20230808,151200,228686666,1336,1336,1336,1336,0
|
|
20230808,151100,228686666,1336,1336,1336,1336,171
|
|
20230808,151000,228458210,1332,1332,1332,1332,0
|
|
20230808,150900,228458210,1332,1332,1332,1332,200
|
|
20230808,150800,228191810,1332,1332,1332,1332,0
|
|
20230808,150700,228191810,1332,1332,1332,1332,500
|
|
20230808,150600,227525810,1332,1333,1333,1332,38
|
|
20230808,150500,227475177,1334,1334,1334,1334,205
|
|
20230808,150400,227201707,1333,1333,1333,1333,0
|
|
20230808,150300,227201707,1333,1333,1333,1332,1365
|
|
20230808,150200,225382531,1330,1331,1331,1330,8300
|
|
20230808,150100,214343426,1331,1332,1332,1331,1764
|
|
20230808,150000,211995478,1332,1332,1332,1332,0
|
|
20230808,145900,211995478,1332,1332,1332,1332,0
|
|
20230808,145800,211995478,1332,1332,1332,1332,9
|
|
20230808,145700,211983490,1332,1332,1332,1332,10
|
|
20230808,145600,211970170,1332,1334,1334,1332,260
|
|
20230808,145500,211623350,1332,1332,1332,1332,7
|
|
20230808,145400,211614026,1337,1334,1337,1334,13
|
|
20230808,145300,211596681,1334,1331,1337,1331,175
|
|
20230808,145200,211363516,1335,1335,1335,1335,6
|
|
20230808,145100,211355506,1337,1332,1337,1332,700
|
|
20230808,145000,210423091,1331,1331,1331,1331,0
|
|
20230808,144900,210423091,1331,1331,1331,1331,250
|
|
20230808,144800,210090341,1331,1332,1332,1331,10187
|
|
20230808,144700,196530462,1332,1333,1337,1332,3170
|
|
20230808,144600,192306412,1332,1332,1332,1332,0
|
|
20230808,144500,192306412,1332,1332,1332,1332,20
|
|
20230808,144400,192279772,1333,1333,1333,1333,0
|
|
20230808,144300,192279772,1333,1333,1333,1333,0
|
|
20230808,144200,192279772,1333,1333,1333,1333,5
|
|
20230808,144100,192273107,1333,1333,1333,1333,0
|
|
20230808,144000,192273107,1333,1333,1333,1333,0
|
|
20230808,143900,192273107,1333,1333,1333,1333,0
|
|
20230808,143800,192273107,1333,1333,1333,1333,0
|
|
20230808,143700,192273107,1333,1333,1333,1333,66
|
|
20230808,143600,192185129,1333,1333,1333,1333,0
|
|
20230808,143500,192185129,1333,1333,1333,1333,0
|
|
20230808,143400,192185129,1333,1333,1333,1332,5039
|
|
20230808,143300,185473142,1333,1333,1333,1333,0
|
|
20230808,143200,185473142,1333,1333,1333,1333,0
|
|
20230808,143100,185473142,1333,1333,1333,1333,0
|
|
20230808,143000,185473142,1333,1333,1333,1333,0
|
|
20230808,142900,185473142,1333,1333,1333,1333,0
|
|
20230808,142800,185473142,1333,1334,1334,1333,101
|
|
20230808,142700,185338409,1333,1333,1333,1333,0
|
|
20230808,142600,185338409,1333,1333,1333,1333,100
|
|
20230808,142500,185205109,1333,1333,1333,1333,1
|
|
20230808,142400,185203776,1333,1333,1333,1333,0
|
|
20230808,142300,185203776,1333,1333,1333,1333,300
|
|
20230808,142200,184803876,1334,1334,1334,1334,6
|
|
20230808,142100,184795872,1334,1334,1334,1334,0
|
|
20230808,142000,184795872,1334,1334,1334,1334,40
|
|
20230808,141900,184742512,1334,1335,1335,1334,55
|
|
20230808,141800,184669141,1336,1336,1336,1336,3
|
|
20230808,141700,184665133,1334,1334,1334,1334,0
|
|
20230808,141600,184665133,1334,1334,1334,1334,0
|
|
20230808,141500,184665133,1334,1334,1334,1334,0
|
|
20230808,141400,184665133,1334,1334,1334,1334,0
|
|
20230808,141300,184665133,1334,1334,1334,1334,0
|
|
20230808,141200,184665133,1334,1334,1334,1334,8
|
|
20230808,141100,184654461,1334,1334,1334,1334,12
|
|
20230808,141000,184638453,1335,1336,1336,1335,223
|
|
20230808,140900,184340648,1336,1336,1336,1336,120
|
|
20230808,140800,184180328,1336,1336,1336,1336,0
|
|
20230808,140700,184180328,1336,1336,1336,1336,0
|
|
20230808,140600,184180328,1336,1336,1336,1336,0
|
|
20230808,140500,184180328,1336,1336,1336,1336,5
|
|
20230808,140400,184173648,1333,1333,1333,1333,0
|
|
20230808,140300,184173648,1333,1333,1333,1333,165
|
|
20230808,140200,183953703,1333,1333,1333,1333,0
|
|
20230808,140100,183953703,1333,1333,1333,1333,0
|
|
20230808,140000,183953703,1333,1333,1333,1333,0
|
|
20230808,135900,183953703,1333,1333,1333,1333,0
|
|
20230808,135800,183953703,1333,1333,1333,1333,3
|
|
20230808,135700,183949704,1335,1335,1335,1335,0
|
|
20230808,135600,183949704,1335,1335,1335,1335,0
|
|
20230808,135500,183949704,1335,1334,1335,1333,7337
|
|
20230808,135400,174168943,1335,1335,1335,1335,78
|
|
20230808,135300,174064813,1335,1335,1335,1335,1050
|
|
20230808,135200,172663063,1336,1337,1337,1336,3086
|
|
20230808,135100,168537107,1337,1337,1337,1337,0
|
|
20230808,135000,168537107,1337,1337,1337,1337,3
|
|
20230808,134900,168533096,1338,1338,1338,1338,0
|
|
20230808,134800,168533096,1338,1338,1338,1338,0
|
|
20230808,134700,168533096,1338,1338,1338,1338,40
|
|
20230808,134600,168479576,1338,1338,1338,1337,100
|
|
20230808,134500,168345777,1338,1338,1338,1338,0
|
|
20230808,134400,168345777,1338,1338,1338,1338,0
|
|
20230808,134300,168345777,1338,1338,1338,1338,0
|
|
20230808,134200,168345777,1338,1338,1338,1338,0
|
|
20230808,134100,168345777,1338,1338,1338,1338,0
|
|
20230808,134000,168345777,1338,1336,1338,1336,60
|
|
20230808,133900,168265503,1335,1335,1335,1335,15
|
|
20230808,133800,168245478,1338,1338,1338,1338,421
|
|
20230808,133700,167682180,1338,1338,1338,1338,1
|
|
20230808,133600,167680842,1337,1335,1337,1334,1305
|
|
20230808,133500,165938325,1334,1334,1334,1334,2021
|
|
20230808,133400,163242311,1334,1336,1336,1334,1627
|
|
20230808,133300,161071174,1336,1336,1336,1336,4
|
|
20230808,133200,161065830,1337,1337,1337,1337,54
|
|
20230808,133100,160993632,1338,1338,1338,1338,82
|
|
20230808,133000,160883916,1338,1338,1338,1338,0
|
|
20230808,132900,160883916,1338,1338,1338,1338,1
|
|
20230808,132800,160882578,1338,1338,1338,1338,4
|
|
20230808,132700,160877226,1338,1339,1339,1338,41
|
|
20230808,132600,160822329,1339,1339,1339,1339,5
|
|
20230808,132500,160815634,1339,1339,1339,1339,29
|
|
20230808,132400,160776803,1340,1340,1340,1340,0
|
|
20230808,132300,160776803,1340,1340,1340,1340,0
|
|
20230808,132200,160776803,1340,1340,1340,1340,7
|
|
20230808,132100,160767423,1340,1340,1340,1340,0
|
|
20230808,132000,160767423,1340,1340,1340,1340,0
|
|
20230808,131900,160767423,1340,1340,1340,1340,0
|
|
20230808,131800,160767423,1340,1340,1340,1340,0
|
|
20230808,131700,160767423,1340,1340,1340,1340,0
|
|
20230808,131600,160767423,1340,1340,1340,1340,0
|
|
20230808,131500,160767423,1340,1340,1340,1340,0
|
|
20230808,131400,160767423,1340,1340,1340,1340,0
|
|
20230808,131300,160767423,1340,1340,1340,1340,0
|
|
20230808,131200,160767423,1340,1340,1340,1340,1
|
|
20230808,131100,160766083,1339,1339,1339,1339,0
|
|
20230808,131000,160766083,1339,1339,1339,1339,0
|
|
20230808,130900,160766083,1339,1339,1339,1339,0
|
|
20230808,130800,160766083,1339,1339,1339,1339,0
|
|
20230808,130700,160766083,1339,1339,1339,1339,0
|
|
20230808,130600,160766083,1339,1339,1339,1339,43
|
|
20230808,130500,160708506,1339,1339,1339,1339,0
|
|
20230808,130400,160708506,1339,1339,1339,1339,59
|
|
20230808,130300,160629505,1340,1340,1340,1340,1
|
|
20230808,130200,160628165,1340,1340,1340,1340,69
|
|
20230808,130100,160535705,1339,1339,1339,1339,0
|
|
20230808,130000,160535705,1339,1339,1339,1339,0
|
|
20230808,125900,160535705,1339,1339,1339,1339,0
|
|
20230808,125800,160535705,1339,1339,1339,1339,0
|
|
20230808,125700,160535705,1339,1339,1339,1339,100
|
|
20230808,125600,160401805,1339,1339,1339,1339,0
|
|
20230808,125500,160401805,1339,1339,1339,1339,1
|
|
20230808,125400,160400466,1339,1339,1339,1339,0
|
|
20230808,125300,160400466,1339,1339,1339,1339,0
|
|
20230808,125200,160400466,1339,1338,1339,1338,796
|
|
20230808,125100,159335316,1337,1337,1337,1337,0
|
|
20230808,125000,159335316,1337,1338,1338,1337,139
|
|
20230808,124900,159149374,1339,1339,1339,1339,0
|
|
20230808,124800,159149374,1339,1339,1339,1339,140
|
|
20230808,124700,158961914,1339,1339,1339,1339,75
|
|
20230808,124600,158861489,1341,1341,1341,1341,0
|
|
20230808,124500,158861489,1341,1341,1341,1341,0
|
|
20230808,124400,158861489,1341,1341,1341,1341,0
|
|
20230808,124300,158861489,1341,1341,1341,1341,0
|
|
20230808,124200,158861489,1341,1341,1341,1341,11
|
|
20230808,124100,158846738,1341,1341,1341,1341,10
|
|
20230808,124000,158833328,1339,1336,1339,1336,2024
|
|
20230808,123900,156126596,1336,1336,1336,1336,0
|
|
20230808,123800,156126596,1336,1335,1336,1335,1302
|
|
20230808,123700,154388421,1336,1336,1336,1336,0
|
|
20230808,123600,154388421,1336,1336,1336,1336,810
|
|
20230808,123500,153306261,1336,1336,1336,1336,0
|
|
20230808,123400,153306261,1336,1336,1336,1336,190
|
|
20230808,123300,153052421,1335,1335,1335,1335,362
|
|
20230808,123200,152569151,1334,1334,1334,1334,3523
|
|
20230808,123100,147869469,1334,1334,1334,1334,0
|
|
20230808,123000,147869469,1334,1334,1334,1334,0
|
|
20230808,122900,147869469,1334,1334,1334,1334,485
|
|
20230808,122800,147222479,1334,1334,1334,1334,0
|
|
20230808,122700,147222479,1334,1334,1334,1334,0
|
|
20230808,122600,147222479,1334,1334,1334,1334,20
|
|
20230808,122500,147195799,1335,1335,1335,1335,65
|
|
20230808,122400,147109024,1335,1335,1335,1335,0
|
|
20230808,122300,147109024,1335,1335,1335,1335,7
|
|
20230808,122200,147099679,1335,1335,1335,1335,18
|
|
20230808,122100,147075649,1335,1335,1335,1335,0
|
|
20230808,122000,147075649,1335,1335,1335,1335,0
|
|
20230808,121900,147075649,1335,1334,1335,1334,3563
|
|
20230808,121800,142319734,1333,1333,1333,1333,0
|
|
20230808,121700,142319734,1333,1333,1333,1333,676
|
|
20230808,121600,141418626,1332,1332,1332,1332,0
|
|
20230808,121500,141418626,1332,1332,1332,1332,149
|
|
20230808,121400,141220158,1332,1332,1332,1332,0
|
|
20230808,121300,141220158,1332,1332,1332,1332,0
|
|
20230808,121200,141220158,1332,1332,1332,1332,0
|
|
20230808,121100,141220158,1332,1332,1332,1332,0
|
|
20230808,121000,141220158,1332,1332,1332,1332,0
|
|
20230808,120900,141220158,1332,1332,1332,1332,0
|
|
20230808,120800,141220158,1332,1332,1332,1332,748
|
|
20230808,120700,140223822,1333,1333,1333,1333,3
|
|
20230808,120600,140219823,1332,1332,1332,1332,0
|
|
20230808,120500,140219823,1332,1332,1332,1332,7786
|
|
20230808,120400,129848871,1332,1332,1332,1332,1
|
|
20230808,120300,129847539,1333,1333,1333,1333,2
|
|
20230808,120200,129844873,1333,1333,1333,1333,6
|
|
20230808,120100,129836875,1333,1333,1333,1333,0
|
|
20230808,120000,129836875,1333,1333,1333,1333,0
|
|
20230808,115900,129836875,1333,1333,1333,1333,0
|
|
20230808,115800,129836875,1333,1332,1333,1332,2
|
|
20230808,115700,129834210,1333,1332,1333,1332,4
|
|
20230808,115600,129828879,1332,1332,1332,1332,404
|
|
20230808,115500,129290751,1332,1332,1332,1332,96
|
|
20230808,115400,129162879,1332,1332,1332,1332,1
|
|
20230808,115300,129161547,1332,1332,1332,1332,0
|
|
20230808,115200,129161547,1332,1332,1332,1332,0
|
|
20230808,115100,129161547,1332,1332,1332,1332,1564
|
|
20230808,115000,127078299,1333,1334,1334,1333,437
|
|
20230808,114900,126495777,1334,1334,1334,1334,0
|
|
20230808,114800,126495777,1334,1334,1334,1334,0
|
|
20230808,114700,126495777,1334,1334,1334,1334,0
|
|
20230808,114600,126495777,1334,1334,1334,1334,0
|
|
20230808,114500,126495777,1334,1334,1334,1334,80
|
|
20230808,114400,126389057,1334,1334,1334,1334,0
|
|
20230808,114300,126389057,1334,1334,1334,1334,0
|
|
20230808,114200,126389057,1334,1334,1334,1334,9
|
|
20230808,114100,126377051,1334,1334,1334,1334,0
|
|
20230808,114000,126377051,1334,1334,1334,1334,1
|
|
20230808,113900,126375717,1334,1334,1334,1334,201
|
|
20230808,113800,126107583,1333,1333,1333,1333,1
|
|
20230808,113700,126106250,1333,1333,1333,1333,0
|
|
20230808,113600,126106250,1333,1333,1333,1333,0
|
|
20230808,113500,126106250,1333,1333,1333,1333,1
|
|
20230808,113400,126104917,1333,1333,1333,1333,0
|
|
20230808,113300,126104917,1333,1333,1333,1333,1000
|
|
20230808,113200,124771917,1333,1333,1333,1333,0
|
|
20230808,113100,124771917,1333,1333,1333,1333,0
|
|
20230808,113000,124771917,1333,1333,1333,1333,0
|
|
20230808,112900,124771917,1333,1333,1333,1333,102
|
|
20230808,112800,124635951,1333,1333,1333,1333,0
|
|
20230808,112700,124635951,1333,1333,1333,1333,0
|
|
20230808,112600,124635951,1333,1333,1333,1333,0
|
|
20230808,112500,124635951,1333,1333,1333,1333,0
|
|
20230808,112400,124635951,1333,1333,1333,1333,76
|
|
20230808,112300,124534643,1333,1333,1333,1333,0
|
|
20230808,112200,124534643,1333,1334,1334,1333,1000
|
|
20230808,112100,123201503,1335,1334,1335,1334,45
|
|
20230808,112000,123141468,1334,1334,1334,1334,1
|
|
20230808,111900,123140134,1334,1334,1334,1334,0
|
|
20230808,111800,123140134,1334,1334,1335,1334,71
|
|
20230808,111700,123045370,1335,1335,1335,1335,1
|
|
20230808,111600,123044035,1335,1335,1335,1335,403
|
|
20230808,111500,122506030,1335,1335,1335,1335,0
|
|
20230808,111400,122506030,1335,1335,1335,1335,0
|
|
20230808,111300,122506030,1335,1335,1335,1335,7
|
|
20230808,111200,122496685,1335,1335,1335,1335,0
|
|
20230808,111100,122496685,1335,1335,1335,1335,0
|
|
20230808,111000,122496685,1335,1335,1335,1335,3
|
|
20230808,110900,122492680,1336,1336,1336,1336,1
|
|
20230808,110800,122491344,1338,1338,1338,1338,0
|
|
20230808,110700,122491344,1338,1338,1338,1338,0
|
|
20230808,110600,122491344,1338,1337,1338,1337,2
|
|
20230808,110500,122488669,1338,1338,1338,1338,0
|
|
20230808,110400,122488669,1338,1338,1338,1338,1
|
|
20230808,110300,122487331,1333,1334,1334,1333,8890
|
|
20230808,110200,110636769,1338,1335,1338,1334,647
|
|
20230808,110100,109773638,1338,1334,1338,1334,101
|
|
20230808,110000,109638900,1338,1338,1338,1335,2702
|
|
20230808,105900,106031724,1338,1338,1338,1338,6
|
|
20230808,105800,106023696,1339,1338,1339,1338,6
|
|
20230808,105700,106015665,1340,1335,1340,1335,103
|
|
20230808,105600,105878146,1340,1340,1340,1340,0
|
|
20230808,105500,105878146,1340,1340,1340,1340,0
|
|
20230808,105400,105878146,1340,1340,1340,1340,653
|
|
20230808,105300,105003126,1340,1335,1340,1335,170
|
|
20230808,105200,104775930,1334,1334,1334,1334,860
|
|
20230808,105100,103628690,1334,1334,1334,1334,0
|
|
20230808,105000,103628690,1334,1334,1334,1334,0
|
|
20230808,104900,103628690,1334,1334,1334,1334,350
|
|
20230808,104800,103161790,1334,1334,1334,1334,923
|
|
20230808,104700,101930508,1334,1334,1334,1334,0
|
|
20230808,104600,101930508,1334,1334,1334,1334,0
|
|
20230808,104500,101930508,1334,1335,1335,1334,11330
|
|
20230808,104400,86811535,1334,1334,1334,1334,0
|
|
20230808,104300,86811535,1334,1335,1335,1334,6901
|
|
20230808,104200,77602261,1335,1335,1335,1335,0
|
|
20230808,104100,77602261,1335,1336,1336,1335,21517
|
|
20230808,104000,48862486,1337,1337,1337,1337,153
|
|
20230808,103900,48657925,1337,1337,1337,1337,0
|
|
20230808,103800,48657925,1337,1337,1337,1337,0
|
|
20230808,103700,48657925,1337,1337,1337,1337,0
|
|
20230808,103600,48657925,1337,1337,1337,1337,0
|
|
20230808,103500,48657925,1337,1337,1337,1337,0
|
|
20230808,103400,48657925,1337,1337,1337,1337,0
|
|
20230808,103300,48657925,1337,1337,1337,1337,0
|
|
20230808,103200,48657925,1337,1337,1337,1337,571
|
|
20230808,103100,47894498,1337,1337,1337,1337,0
|
|
20230808,103000,47894498,1337,1337,1337,1337,3
|
|
20230808,102900,47890487,1336,1336,1336,1336,0
|
|
20230808,102800,47890487,1336,1336,1336,1336,1
|
|
20230808,102700,47889151,1336,1336,1336,1336,168
|
|
20230808,102600,47664703,1336,1336,1336,1336,1
|
|
20230808,102500,47663367,1336,1336,1336,1336,973
|
|
20230808,102400,46363439,1336,1336,1336,1336,650
|
|
20230808,102300,45495039,1336,1336,1336,1336,2
|
|
20230808,102200,45492367,1336,1336,1336,1336,4000
|
|
20230808,102100,40148367,1336,1336,1336,1336,3682
|
|
20230808,102000,35229215,1337,1337,1337,1337,0
|
|
20230808,101900,35229215,1337,1337,1337,1337,0
|
|
20230808,101800,35229215,1337,1337,1337,1337,0
|
|
20230808,101700,35229215,1337,1337,1337,1337,0
|
|
20230808,101600,35229215,1337,1337,1337,1337,1
|
|
20230808,101500,35227878,1336,1337,1337,1336,141
|
|
20230808,101400,35039379,1337,1337,1337,1337,0
|
|
20230808,101300,35039379,1337,1337,1337,1337,3493
|
|
20230808,101200,30369238,1337,1337,1337,1337,3017
|
|
20230808,101100,26335509,1337,1337,1337,1337,1
|
|
20230808,101000,26334172,1341,1340,1341,1340,3
|
|
20230808,100900,26330151,1340,1340,1340,1340,0
|
|
20230808,100800,26330151,1340,1340,1340,1340,73
|
|
20230808,100700,26232331,1340,1338,1340,1338,72
|
|
20230808,100600,26135853,1337,1337,1337,1337,0
|
|
20230808,100500,26135853,1337,1338,1338,1337,512
|
|
20230808,100400,25451297,1337,1337,1337,1337,0
|
|
20230808,100300,25451297,1337,1337,1337,1337,1000
|
|
20230808,100200,24114297,1338,1338,1338,1338,24
|
|
20230808,100100,24082185,1337,1337,1337,1337,0
|
|
20230808,100000,24082185,1337,1337,1337,1337,0
|
|
20230808,095900,24082185,1337,1337,1337,1337,0
|
|
20230808,095800,24082185,1337,1337,1337,1337,2000
|
|
20230808,095700,21408185,1337,1335,1337,1335,3229
|
|
20230808,095600,17094300,1332,1336,1336,1332,1152
|
|
20230808,095500,15557592,1337,1337,1337,1337,7
|
|
20230808,095400,15548233,1338,1338,1338,1338,0
|
|
20230808,095300,15548233,1338,1338,1338,1338,1
|
|
20230808,095200,15546895,1337,1337,1337,1337,0
|
|
20230808,095100,15546895,1337,1337,1337,1337,0
|
|
20230808,095000,15546895,1337,1337,1337,1337,0
|
|
20230808,094900,15546895,1337,1339,1339,1337,180
|
|
20230808,094800,15306055,1338,1338,1338,1338,0
|
|
20230808,094700,15306055,1338,1338,1338,1338,131
|
|
20230808,094600,15130777,1339,1340,1340,1339,132
|
|
20230808,094500,14953899,1340,1340,1340,1340,0
|
|
20230808,094400,14953899,1340,1340,1340,1340,0
|
|
20230808,094300,14953899,1340,1340,1340,1340,0
|
|
20230808,094200,14953899,1340,1342,1342,1340,68
|
|
20230808,094100,14862767,1342,1342,1342,1342,0
|
|
20230808,094000,14862767,1342,1342,1342,1342,0
|
|
20230808,093900,14862767,1342,1342,1342,1342,0
|
|
20230808,093800,14862767,1342,1342,1342,1342,0
|
|
20230808,093700,14862767,1342,1342,1342,1342,0
|
|
20230808,093600,14862767,1342,1342,1342,1342,3
|
|
20230808,093500,14858741,1342,1342,1342,1342,0
|
|
20230808,093400,14858741,1342,1343,1343,1342,103
|
|
20230808,093300,14720512,1343,1343,1343,1343,2
|
|
20230808,093200,14717826,1343,1341,1343,1341,15
|
|
20230808,093100,14697683,1341,1341,1341,1341,0
|
|
20230808,093000,14697683,1341,1341,1341,1341,30
|
|
20230808,092900,14657453,1341,1341,1341,1341,0
|
|
20230808,092800,14657453,1341,1343,1343,1341,4
|
|
20230808,092700,14652087,1342,1343,1343,1342,1078
|
|
20230808,092600,13204360,1344,1344,1344,1344,850
|
|
20230808,092500,12061960,1344,1344,1344,1344,6
|
|
20230808,092400,12053896,1343,1343,1343,1343,0
|
|
20230808,092300,12053896,1343,1343,1343,1343,0
|
|
20230808,092200,12053896,1343,1343,1343,1343,0
|
|
20230808,092100,12053896,1343,1343,1343,1343,0
|
|
20230808,092000,12053896,1343,1343,1343,1343,1
|
|
20230808,091900,12052553,1346,1346,1346,1346,0
|
|
20230808,091800,12052553,1346,1346,1346,1346,0
|
|
20230808,091700,12052553,1346,1346,1346,1346,0
|
|
20230808,091600,12052553,1346,1346,1346,1346,11
|
|
20230808,091500,12037747,1343,1343,1343,1343,2
|
|
20230808,091400,12035061,1346,1346,1346,1346,41
|
|
20230808,091300,11979875,1346,1346,1346,1346,0
|
|
20230808,091200,11979875,1346,1346,1346,1346,6
|
|
20230808,091100,11971799,1346,1346,1346,1346,3
|
|
20230808,091000,11967761,1341,1341,1341,1341,2213
|
|
20230808,090900,9000128,1347,1347,1358,1343,267
|
|
20230808,090800,8640226,1341,1344,1344,1341,1436
|
|
20230808,090700,6711658,1344,1344,1344,1344,11
|
|
20230808,090600,6696874,1341,1341,1341,1341,972
|
|
20230808,090500,5393422,1341,1341,1341,1341,0
|
|
20230808,090400,5393422,1341,1340,1341,1340,22
|
|
20230808,090300,5363937,1341,1340,1341,1340,71
|
|
20230808,090200,5268796,1340,1340,1340,1340,3
|
|
20230808,090100,5264776,1340,1340,1340,1340,44
|
|
20230808,090000,5205816,1341,1333,1341,1333,3904
|