597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185400,187802487,1647,1647,1647,1647,869
|
|
20230808,185300,187802487,1647,1647,1647,1647,0
|
|
20230808,185200,187802487,1647,1647,1647,1647,0
|
|
20230808,185100,187802487,1647,1647,1647,1647,0
|
|
20230808,185000,187802487,1647,1647,1647,1647,0
|
|
20230808,184900,187802487,1647,1647,1647,1647,0
|
|
20230808,184800,187802487,1647,1647,1647,1647,0
|
|
20230808,184700,187802487,1647,1647,1647,1647,0
|
|
20230808,184600,187802487,1647,1647,1647,1647,0
|
|
20230808,184500,187802487,1647,1647,1647,1647,0
|
|
20230808,184400,187802487,1647,1647,1647,1647,0
|
|
20230808,184300,187802487,1647,1647,1647,1647,0
|
|
20230808,184200,187802487,1647,1647,1647,1647,0
|
|
20230808,184100,187802487,1647,1647,1647,1647,0
|
|
20230808,184000,187802487,1647,1647,1647,1647,0
|
|
20230808,183900,187802487,1647,1647,1647,1647,0
|
|
20230808,183800,187802487,1647,1647,1647,1647,0
|
|
20230808,183700,187802487,1647,1647,1647,1647,0
|
|
20230808,183600,187802487,1647,1647,1647,1647,0
|
|
20230808,183500,187802487,1647,1647,1647,1647,0
|
|
20230808,183400,187802487,1647,1647,1647,1647,0
|
|
20230808,183300,187802487,1647,1647,1647,1647,0
|
|
20230808,183200,187802487,1647,1647,1647,1647,0
|
|
20230808,183100,187802487,1647,1647,1647,1647,0
|
|
20230808,183000,187802487,1647,1647,1647,1647,0
|
|
20230808,182900,187802487,1647,1647,1647,1647,0
|
|
20230808,182800,187802487,1647,1647,1647,1647,0
|
|
20230808,182700,187802487,1647,1647,1647,1647,0
|
|
20230808,182600,187802487,1647,1647,1647,1647,0
|
|
20230808,182500,187802487,1647,1647,1647,1647,0
|
|
20230808,182400,187802487,1647,1647,1647,1647,869
|
|
20230808,182300,187802487,1647,1647,1647,1647,0
|
|
20230808,182200,187802487,1647,1647,1647,1647,0
|
|
20230808,182100,187802487,1647,1647,1647,1647,0
|
|
20230808,182000,187802487,1647,1647,1647,1647,0
|
|
20230808,181900,187802487,1647,1647,1647,1647,0
|
|
20230808,181800,187802487,1647,1647,1647,1647,0
|
|
20230808,181700,187802487,1647,1647,1647,1647,0
|
|
20230808,181600,187802487,1647,1647,1647,1647,0
|
|
20230808,181500,187802487,1647,1647,1647,1647,0
|
|
20230808,181400,187802487,1647,1647,1647,1647,0
|
|
20230808,181300,187802487,1647,1647,1647,1647,0
|
|
20230808,181200,187802487,1647,1647,1647,1647,0
|
|
20230808,181100,187802487,1647,1647,1647,1647,0
|
|
20230808,181000,187802487,1647,1647,1647,1647,0
|
|
20230808,180900,187802487,1647,1647,1647,1647,0
|
|
20230808,180800,187802487,1647,1647,1647,1647,0
|
|
20230808,180700,187802487,1647,1647,1647,1647,0
|
|
20230808,180600,187802487,1647,1647,1647,1647,0
|
|
20230808,180500,187802487,1647,1647,1647,1647,0
|
|
20230808,180400,187802487,1647,1647,1647,1647,0
|
|
20230808,180300,187802487,1647,1647,1647,1647,0
|
|
20230808,180200,187802487,1647,1647,1647,1647,0
|
|
20230808,180100,187802487,1647,1647,1647,1647,0
|
|
20230808,180000,187802487,1647,1647,1647,1647,0
|
|
20230808,175900,187802487,1647,1647,1647,1647,0
|
|
20230808,175800,187802487,1647,1647,1647,1647,0
|
|
20230808,175700,187802487,1647,1647,1647,1647,0
|
|
20230808,175600,187802487,1647,1647,1647,1647,0
|
|
20230808,175500,187802487,1647,1647,1647,1647,0
|
|
20230808,175400,187802487,1647,1647,1647,1647,869
|
|
20230808,175300,187802487,1647,1647,1647,1647,0
|
|
20230808,175200,187802487,1647,1647,1647,1647,0
|
|
20230808,175100,187802487,1647,1647,1647,1647,0
|
|
20230808,175000,187802487,1647,1647,1647,1647,0
|
|
20230808,174900,187802487,1647,1647,1647,1647,0
|
|
20230808,174800,187802487,1647,1647,1647,1647,0
|
|
20230808,174700,187802487,1647,1647,1647,1647,0
|
|
20230808,174600,187802487,1647,1647,1647,1647,0
|
|
20230808,174500,187802487,1647,1647,1647,1647,0
|
|
20230808,174400,187802487,1647,1647,1647,1647,0
|
|
20230808,174300,187802487,1647,1647,1647,1647,0
|
|
20230808,174200,187802487,1647,1647,1647,1647,0
|
|
20230808,174100,187802487,1647,1647,1647,1647,0
|
|
20230808,174000,187802487,1647,1647,1647,1647,0
|
|
20230808,173900,187802487,1647,1647,1647,1647,0
|
|
20230808,173800,187802487,1647,1647,1647,1647,0
|
|
20230808,173700,187802487,1647,1647,1647,1647,0
|
|
20230808,173600,187802487,1647,1647,1647,1647,0
|
|
20230808,173500,187802487,1647,1647,1647,1647,0
|
|
20230808,173400,187802487,1647,1647,1647,1647,0
|
|
20230808,173300,187802487,1647,1647,1647,1647,0
|
|
20230808,173200,187802487,1647,1647,1647,1647,0
|
|
20230808,173100,187802487,1647,1647,1647,1647,0
|
|
20230808,173000,187802487,1647,1647,1647,1647,0
|
|
20230808,172900,187802487,1647,1647,1647,1647,0
|
|
20230808,172800,187802487,1647,1647,1647,1647,0
|
|
20230808,172700,187802487,1647,1647,1647,1647,0
|
|
20230808,172600,187802487,1647,1647,1647,1647,0
|
|
20230808,172500,187802487,1647,1647,1647,1647,0
|
|
20230808,172400,187802487,1647,1647,1647,1647,869
|
|
20230808,172300,187802487,1647,1647,1647,1647,0
|
|
20230808,172200,187802487,1647,1647,1647,1647,0
|
|
20230808,172100,187802487,1647,1647,1647,1647,0
|
|
20230808,172000,187802487,1647,1647,1647,1647,0
|
|
20230808,171900,187802487,1647,1647,1647,1647,0
|
|
20230808,171800,187802487,1647,1647,1647,1647,0
|
|
20230808,171700,187802487,1647,1647,1647,1647,0
|
|
20230808,171600,187802487,1647,1647,1647,1647,0
|
|
20230808,171500,187802487,1647,1647,1647,1647,0
|
|
20230808,171400,187802487,1647,1647,1647,1647,0
|
|
20230808,171300,187802487,1647,1647,1647,1647,0
|
|
20230808,171200,187802487,1647,1647,1647,1647,0
|
|
20230808,171100,187802487,1647,1647,1647,1647,0
|
|
20230808,171000,187802487,1647,1647,1647,1647,0
|
|
20230808,170900,187802487,1647,1647,1647,1647,0
|
|
20230808,170800,187802487,1647,1647,1647,1647,0
|
|
20230808,170700,187802487,1647,1647,1647,1647,0
|
|
20230808,170600,187802487,1647,1647,1647,1647,0
|
|
20230808,170500,187802487,1647,1647,1647,1647,0
|
|
20230808,170400,187802487,1647,1647,1647,1647,0
|
|
20230808,170300,187802487,1647,1647,1647,1647,0
|
|
20230808,170200,187802487,1647,1647,1647,1647,0
|
|
20230808,170100,187802487,1647,1647,1647,1647,0
|
|
20230808,170000,187802487,1647,1647,1647,1647,0
|
|
20230808,165900,187802487,1647,1647,1647,1647,0
|
|
20230808,165800,187802487,1647,1647,1647,1647,0
|
|
20230808,165700,187802487,1647,1647,1647,1647,0
|
|
20230808,165600,187802487,1647,1647,1647,1647,0
|
|
20230808,165500,187802487,1647,1647,1647,1647,0
|
|
20230808,165400,187802487,1647,1647,1647,1647,869
|
|
20230808,165300,187802487,1647,1647,1647,1647,0
|
|
20230808,165200,187802487,1647,1647,1647,1647,0
|
|
20230808,165100,187802487,1647,1647,1647,1647,0
|
|
20230808,165000,187802487,1647,1647,1647,1647,0
|
|
20230808,164900,187802487,1647,1647,1647,1647,0
|
|
20230808,164800,187802487,1647,1647,1647,1647,0
|
|
20230808,164700,187802487,1647,1647,1647,1647,0
|
|
20230808,164600,187802487,1647,1647,1647,1647,0
|
|
20230808,164500,187802487,1647,1647,1647,1647,0
|
|
20230808,164400,187802487,1647,1647,1647,1647,0
|
|
20230808,164300,187802487,1647,1647,1647,1647,0
|
|
20230808,164200,187802487,1647,1647,1647,1647,0
|
|
20230808,164100,187802487,1647,1647,1647,1647,0
|
|
20230808,164000,187802487,1647,1647,1647,1647,0
|
|
20230808,163900,187802487,1647,1647,1647,1647,0
|
|
20230808,163800,187802487,1647,1647,1647,1647,0
|
|
20230808,163700,187802487,1647,1647,1647,1647,0
|
|
20230808,163600,187802487,1647,1647,1647,1647,0
|
|
20230808,163500,187802487,1647,1647,1647,1647,0
|
|
20230808,163400,187802487,1647,1647,1647,1647,0
|
|
20230808,163300,187802487,1647,1647,1647,1647,0
|
|
20230808,163200,187802487,1647,1647,1647,1647,0
|
|
20230808,163100,187802487,1647,1647,1647,1647,0
|
|
20230808,163000,187802487,1647,1647,1647,1647,0
|
|
20230808,162900,187802487,1647,1647,1647,1647,0
|
|
20230808,162800,187802487,1647,1647,1647,1647,0
|
|
20230808,162700,187802487,1647,1647,1647,1647,0
|
|
20230808,162600,187802487,1647,1647,1647,1647,0
|
|
20230808,162500,187802487,1647,1647,1647,1647,0
|
|
20230808,162400,187802487,1647,1647,1647,1647,869
|
|
20230808,162300,187802487,1647,1647,1647,1647,0
|
|
20230808,162200,187802487,1647,1647,1647,1647,0
|
|
20230808,162100,187802487,1647,1647,1647,1647,0
|
|
20230808,162000,187802487,1647,1647,1647,1647,0
|
|
20230808,161900,187802487,1647,1647,1647,1647,0
|
|
20230808,161800,187802487,1647,1647,1647,1647,0
|
|
20230808,161700,187802487,1647,1647,1647,1647,0
|
|
20230808,161600,187802487,1647,1647,1647,1647,0
|
|
20230808,161500,187802487,1647,1647,1647,1647,0
|
|
20230808,161400,187802487,1647,1647,1647,1647,0
|
|
20230808,161300,187802487,1647,1647,1647,1647,0
|
|
20230808,161200,187802487,1647,1647,1647,1647,0
|
|
20230808,161100,187802487,1647,1647,1647,1647,0
|
|
20230808,161000,187802487,1647,1647,1647,1647,0
|
|
20230808,160900,187802487,1647,1647,1647,1647,0
|
|
20230808,160800,187802487,1647,1647,1647,1647,0
|
|
20230808,160700,187802487,1647,1647,1647,1647,0
|
|
20230808,160600,187802487,1647,1647,1647,1647,0
|
|
20230808,160500,187802487,1647,1647,1647,1647,0
|
|
20230808,160400,187802487,1647,1647,1647,1647,0
|
|
20230808,160300,187802487,1647,1647,1647,1647,0
|
|
20230808,160200,187802487,1647,1647,1647,1647,0
|
|
20230808,160100,187802487,1647,1647,1647,1647,0
|
|
20230808,160000,187802487,1647,1647,1647,1647,0
|
|
20230808,155900,187802487,1647,1647,1647,1647,0
|
|
20230808,155800,187802487,1647,1647,1647,1647,0
|
|
20230808,155700,187802487,1647,1647,1647,1647,0
|
|
20230808,155600,187802487,1647,1647,1647,1647,0
|
|
20230808,155500,187802487,1647,1647,1647,1647,0
|
|
20230808,155400,187802487,1647,1647,1647,1647,869
|
|
20230808,155300,187802487,1647,1647,1647,1647,0
|
|
20230808,155200,187802487,1647,1647,1647,1647,0
|
|
20230808,155100,187802487,1647,1647,1647,1647,0
|
|
20230808,155000,187802487,1647,1647,1647,1647,0
|
|
20230808,154900,187802487,1647,1647,1647,1647,0
|
|
20230808,154800,187802487,1647,1647,1647,1647,0
|
|
20230808,154700,187802487,1647,1647,1647,1647,0
|
|
20230808,154600,187802487,1647,1647,1647,1647,0
|
|
20230808,154500,187802487,1647,1647,1647,1647,0
|
|
20230808,154400,187802487,1647,1647,1647,1647,0
|
|
20230808,154300,187802487,1647,1647,1647,1647,0
|
|
20230808,154200,187802487,1647,1647,1647,1647,0
|
|
20230808,154100,187802487,1647,1647,1647,1647,0
|
|
20230808,154000,187802487,1647,1647,1647,1647,0
|
|
20230808,153900,187802487,1647,1647,1647,1647,0
|
|
20230808,153800,187802487,1647,1647,1647,1647,0
|
|
20230808,153700,187802487,1647,1647,1647,1647,0
|
|
20230808,153600,187802487,1647,1647,1647,1647,0
|
|
20230808,153500,187802487,1647,1647,1647,1647,0
|
|
20230808,153400,187802487,1647,1647,1647,1647,0
|
|
20230808,153300,187802487,1647,1647,1647,1647,0
|
|
20230808,153200,187802487,1647,1647,1647,1647,0
|
|
20230808,153100,187802487,1647,1647,1647,1647,0
|
|
20230808,153000,187802487,1647,1647,1647,1647,869
|
|
20230808,152900,186371244,1648,1648,1648,1648,0
|
|
20230808,152800,186371244,1648,1648,1648,1648,0
|
|
20230808,152700,186371244,1648,1648,1648,1648,0
|
|
20230808,152600,186371244,1648,1648,1648,1648,0
|
|
20230808,152500,186371244,1648,1648,1648,1648,0
|
|
20230808,152400,186371244,1648,1648,1648,1648,0
|
|
20230808,152300,186371244,1648,1648,1648,1648,0
|
|
20230808,152200,186371244,1648,1648,1648,1648,0
|
|
20230808,152100,186371244,1648,1648,1648,1648,0
|
|
20230808,152000,186371244,1648,1648,1648,1648,0
|
|
20230808,151900,186371244,1648,1648,1648,1648,1
|
|
20230808,151800,186369596,1648,1645,1648,1645,1131
|
|
20230808,151700,184508369,1645,1645,1645,1645,50
|
|
20230808,151600,184426119,1645,1645,1645,1645,100
|
|
20230808,151500,184261619,1645,1645,1645,1645,0
|
|
20230808,151400,184261619,1645,1643,1645,1643,1012
|
|
20230808,151300,182597177,1643,1643,1643,1643,1
|
|
20230808,151200,182595534,1641,1644,1644,1641,1004
|
|
20230808,151100,180946282,1644,1644,1644,1644,0
|
|
20230808,151000,180946282,1644,1644,1644,1644,1
|
|
20230808,150900,180944638,1643,1642,1643,1642,135
|
|
20230808,150800,180722876,1642,1642,1642,1642,0
|
|
20230808,150700,180722876,1642,1642,1642,1642,400
|
|
20230808,150600,180066076,1643,1643,1643,1643,198
|
|
20230808,150500,179740762,1647,1647,1647,1647,2
|
|
20230808,150400,179737468,1647,1647,1647,1647,500
|
|
20230808,150300,178913968,1648,1648,1648,1648,0
|
|
20230808,150200,178913968,1648,1643,1648,1643,2
|
|
20230808,150100,178910677,1648,1648,1648,1648,3
|
|
20230808,150000,178905733,1648,1648,1648,1648,0
|
|
20230808,145900,178905733,1648,1648,1648,1648,51
|
|
20230808,145800,178821685,1648,1648,1648,1648,0
|
|
20230808,145700,178821685,1648,1642,1648,1642,2
|
|
20230808,145600,178818395,1648,1648,1648,1648,2
|
|
20230808,145500,178815099,1642,1647,1648,1641,3202
|
|
20230808,145400,173557296,1642,1642,1642,1642,53
|
|
20230808,145300,173470270,1642,1642,1642,1642,0
|
|
20230808,145200,173470270,1642,1642,1642,1642,0
|
|
20230808,145100,173470270,1642,1642,1652,1642,582
|
|
20230808,145000,172514616,1642,1642,1642,1642,251
|
|
20230808,144900,172102474,1641,1641,1641,1641,0
|
|
20230808,144800,172102474,1641,1641,1641,1641,300
|
|
20230808,144700,171610174,1653,1653,1653,1653,0
|
|
20230808,144600,171610174,1653,1653,1653,1653,20
|
|
20230808,144500,171577114,1640,1640,1640,1640,0
|
|
20230808,144400,171577114,1640,1640,1640,1640,0
|
|
20230808,144300,171577114,1640,1641,1641,1640,635
|
|
20230808,144200,170535123,1641,1641,1641,1641,2
|
|
20230808,144100,170531841,1642,1642,1642,1642,223
|
|
20230808,144000,170165675,1657,1657,1657,1657,0
|
|
20230808,143900,170165675,1657,1657,1657,1657,1
|
|
20230808,143800,170164018,1656,1656,1656,1656,0
|
|
20230808,143700,170164018,1656,1656,1656,1656,0
|
|
20230808,143600,170164018,1656,1659,1660,1638,1803
|
|
20230808,143500,167206571,1661,1661,1661,1661,0
|
|
20230808,143400,167206571,1661,1650,1661,1650,154
|
|
20230808,143300,166950803,1647,1646,1647,1646,350
|
|
20230808,143200,166374702,1646,1643,1646,1643,61
|
|
20230808,143100,166274476,1643,1640,1643,1632,3178
|
|
20230808,143000,161075642,1642,1646,1647,1640,3245
|
|
20230808,142900,155750435,1646,1647,1647,1646,190
|
|
20230808,142800,155437686,1648,1654,1654,1648,1928
|
|
20230808,142700,152256037,1655,1657,1657,1655,1606
|
|
20230808,142600,149597393,1657,1660,1660,1657,464
|
|
20230808,142500,148827853,1660,1660,1660,1660,2
|
|
20230808,142400,148824533,1660,1660,1660,1660,117
|
|
20230808,142300,148630313,1663,1663,1663,1663,0
|
|
20230808,142200,148630313,1663,1663,1663,1663,0
|
|
20230808,142100,148630313,1663,1662,1663,1662,3
|
|
20230808,142000,148625325,1663,1663,1663,1663,0
|
|
20230808,141900,148625325,1663,1663,1663,1663,0
|
|
20230808,141800,148625325,1663,1663,1663,1663,500
|
|
20230808,141700,147793825,1663,1663,1663,1663,0
|
|
20230808,141600,147793825,1663,1663,1663,1663,0
|
|
20230808,141500,147793825,1663,1663,1663,1663,2
|
|
20230808,141400,147790499,1663,1663,1663,1663,100
|
|
20230808,141300,147624199,1663,1663,1663,1663,43
|
|
20230808,141200,147552690,1659,1665,1665,1659,648
|
|
20230808,141100,146477361,1665,1664,1665,1662,294
|
|
20230808,141000,145988683,1665,1666,1666,1665,262
|
|
20230808,140900,145552451,1667,1667,1667,1667,0
|
|
20230808,140800,145552451,1667,1671,1671,1667,12011
|
|
20230808,140700,125498356,1671,1671,1672,1671,1104
|
|
20230808,140600,123653555,1671,1674,1674,1671,2469
|
|
20230808,140500,119523848,1675,1675,1675,1675,4787
|
|
20230808,140400,111505623,1676,1678,1678,1676,5429
|
|
20230808,140300,102405491,1678,1678,1678,1678,0
|
|
20230808,140200,102405491,1678,1678,1678,1678,0
|
|
20230808,140100,102405491,1678,1678,1678,1678,0
|
|
20230808,140000,102405491,1678,1678,1678,1678,429
|
|
20230808,135900,101685629,1678,1678,1678,1678,0
|
|
20230808,135800,101685629,1678,1678,1678,1678,400
|
|
20230808,135700,101014429,1679,1679,1679,1679,0
|
|
20230808,135600,101014429,1679,1679,1679,1679,0
|
|
20230808,135500,101014429,1679,1679,1679,1679,0
|
|
20230808,135400,101014429,1679,1679,1679,1679,0
|
|
20230808,135300,101014429,1679,1679,1679,1679,0
|
|
20230808,135200,101014429,1679,1679,1679,1679,38
|
|
20230808,135100,100950627,1679,1679,1679,1679,0
|
|
20230808,135000,100950627,1679,1679,1679,1679,0
|
|
20230808,134900,100950627,1679,1679,1679,1679,1
|
|
20230808,134800,100948948,1679,1679,1679,1679,0
|
|
20230808,134700,100948948,1679,1679,1679,1679,0
|
|
20230808,134600,100948948,1679,1679,1679,1679,0
|
|
20230808,134500,100948948,1679,1679,1679,1679,2
|
|
20230808,134400,100945590,1679,1679,1679,1679,0
|
|
20230808,134300,100945590,1679,1679,1679,1679,0
|
|
20230808,134200,100945590,1679,1679,1679,1679,0
|
|
20230808,134100,100945590,1679,1679,1679,1679,1
|
|
20230808,134000,100943911,1679,1679,1679,1679,2
|
|
20230808,133900,100940553,1679,1679,1679,1679,10
|
|
20230808,133800,100923763,1679,1679,1679,1679,0
|
|
20230808,133700,100923763,1679,1679,1679,1679,0
|
|
20230808,133600,100923763,1679,1679,1679,1679,1505
|
|
20230808,133500,98396868,1679,1679,1679,1679,0
|
|
20230808,133400,98396868,1679,1679,1679,1679,0
|
|
20230808,133300,98396868,1679,1679,1679,1679,0
|
|
20230808,133200,98396868,1679,1679,1679,1679,0
|
|
20230808,133100,98396868,1679,1679,1679,1679,0
|
|
20230808,133000,98396868,1679,1679,1679,1679,0
|
|
20230808,132900,98396868,1679,1679,1679,1679,200
|
|
20230808,132800,98061068,1679,1679,1679,1679,0
|
|
20230808,132700,98061068,1679,1679,1679,1679,100
|
|
20230808,132600,97893168,1679,1679,1679,1679,0
|
|
20230808,132500,97893168,1679,1679,1679,1679,0
|
|
20230808,132400,97893168,1679,1679,1679,1679,0
|
|
20230808,132300,97893168,1679,1679,1679,1679,0
|
|
20230808,132200,97893168,1679,1679,1679,1679,0
|
|
20230808,132100,97893168,1679,1679,1679,1679,1
|
|
20230808,132000,97891489,1679,1679,1679,1679,5
|
|
20230808,131900,97883094,1678,1678,1678,1678,0
|
|
20230808,131800,97883094,1678,1678,1678,1678,0
|
|
20230808,131700,97883094,1678,1678,1678,1678,5
|
|
20230808,131600,97874704,1678,1678,1678,1678,4
|
|
20230808,131500,97867992,1678,1678,1678,1678,0
|
|
20230808,131400,97867992,1678,1678,1678,1678,0
|
|
20230808,131300,97867992,1678,1678,1678,1678,0
|
|
20230808,131200,97867992,1678,1678,1678,1678,0
|
|
20230808,131100,97867992,1678,1678,1678,1678,0
|
|
20230808,131000,97867992,1678,1678,1678,1678,0
|
|
20230808,130900,97867992,1678,1678,1678,1678,21
|
|
20230808,130800,97832754,1683,1683,1683,1683,5
|
|
20230808,130700,97824339,1684,1684,1684,1684,0
|
|
20230808,130600,97824339,1684,1684,1684,1684,0
|
|
20230808,130500,97824339,1684,1684,1684,1684,0
|
|
20230808,130400,97824339,1684,1684,1684,1684,0
|
|
20230808,130300,97824339,1684,1684,1684,1684,200
|
|
20230808,130200,97487539,1678,1678,1678,1678,0
|
|
20230808,130100,97487539,1678,1678,1678,1678,210
|
|
20230808,130000,97135159,1678,1678,1678,1678,0
|
|
20230808,125900,97135159,1678,1678,1678,1678,30
|
|
20230808,125800,97084819,1678,1678,1678,1678,0
|
|
20230808,125700,97084819,1678,1678,1678,1678,0
|
|
20230808,125600,97084819,1678,1678,1678,1678,0
|
|
20230808,125500,97084819,1678,1678,1678,1678,0
|
|
20230808,125400,97084819,1678,1678,1678,1678,0
|
|
20230808,125300,97084819,1678,1678,1678,1678,0
|
|
20230808,125200,97084819,1678,1678,1678,1678,100
|
|
20230808,125100,96917019,1679,1679,1679,1679,0
|
|
20230808,125000,96917019,1679,1679,1679,1679,0
|
|
20230808,124900,96917019,1679,1679,1679,1679,0
|
|
20230808,124800,96917019,1679,1679,1679,1679,0
|
|
20230808,124700,96917019,1679,1679,1679,1679,0
|
|
20230808,124600,96917019,1679,1681,1681,1679,1339
|
|
20230808,124500,94668484,1680,1680,1680,1680,5
|
|
20230808,124400,94660084,1680,1680,1680,1680,0
|
|
20230808,124300,94660084,1680,1680,1680,1680,0
|
|
20230808,124200,94660084,1680,1680,1680,1680,5
|
|
20230808,124100,94651684,1680,1680,1680,1680,0
|
|
20230808,124000,94651684,1680,1680,1680,1680,0
|
|
20230808,123900,94651684,1680,1680,1680,1680,0
|
|
20230808,123800,94651684,1680,1680,1680,1680,180
|
|
20230808,123700,94349284,1681,1681,1681,1681,27
|
|
20230808,123600,94303897,1681,1681,1681,1681,0
|
|
20230808,123500,94303897,1681,1681,1681,1681,0
|
|
20230808,123400,94303897,1681,1681,1681,1681,0
|
|
20230808,123300,94303897,1681,1681,1681,1681,0
|
|
20230808,123200,94303897,1681,1681,1681,1681,0
|
|
20230808,123100,94303897,1681,1681,1681,1681,0
|
|
20230808,123000,94303897,1681,1681,1681,1681,10
|
|
20230808,122900,94287087,1682,1684,1684,1682,170
|
|
20230808,122800,94000847,1684,1684,1684,1684,20
|
|
20230808,122700,93967167,1684,1684,1684,1684,0
|
|
20230808,122600,93967167,1684,1684,1684,1684,0
|
|
20230808,122500,93967167,1684,1681,1684,1681,1149
|
|
20230808,122400,92032395,1681,1680,1681,1680,1000
|
|
20230808,122300,90351702,1680,1680,1680,1680,0
|
|
20230808,122200,90351702,1680,1680,1680,1680,0
|
|
20230808,122100,90351702,1680,1680,1680,1680,0
|
|
20230808,122000,90351702,1680,1680,1680,1680,1150
|
|
20230808,121900,88419702,1678,1678,1678,1678,0
|
|
20230808,121800,88419702,1678,1678,1678,1678,0
|
|
20230808,121700,88419702,1678,1678,1678,1678,0
|
|
20230808,121600,88419702,1678,1678,1678,1678,10
|
|
20230808,121500,88402922,1676,1676,1676,1676,0
|
|
20230808,121400,88402922,1676,1676,1676,1676,0
|
|
20230808,121300,88402922,1676,1676,1676,1676,2
|
|
20230808,121200,88399570,1676,1676,1676,1676,0
|
|
20230808,121100,88399570,1676,1676,1676,1676,0
|
|
20230808,121000,88399570,1676,1676,1676,1676,0
|
|
20230808,120900,88399570,1676,1676,1676,1676,0
|
|
20230808,120800,88399570,1676,1676,1676,1676,0
|
|
20230808,120700,88399570,1676,1676,1676,1676,0
|
|
20230808,120600,88399570,1676,1678,1678,1676,600
|
|
20230808,120500,87393919,1676,1676,1676,1676,0
|
|
20230808,120400,87393919,1676,1676,1676,1676,0
|
|
20230808,120300,87393919,1676,1676,1676,1676,0
|
|
20230808,120200,87393919,1676,1676,1676,1676,0
|
|
20230808,120100,87393919,1676,1676,1676,1676,0
|
|
20230808,120000,87393919,1676,1676,1676,1676,0
|
|
20230808,115900,87393919,1676,1676,1676,1676,0
|
|
20230808,115800,87393919,1676,1676,1676,1676,0
|
|
20230808,115700,87393919,1676,1679,1679,1676,636
|
|
20230808,115600,86327916,1679,1679,1679,1679,0
|
|
20230808,115500,86327916,1679,1679,1679,1679,1
|
|
20230808,115400,86326237,1679,1679,1679,1679,0
|
|
20230808,115300,86326237,1679,1679,1679,1679,0
|
|
20230808,115200,86326237,1679,1679,1679,1679,0
|
|
20230808,115100,86326237,1679,1679,1679,1679,0
|
|
20230808,115000,86326237,1679,1679,1679,1679,0
|
|
20230808,114900,86326237,1679,1681,1681,1679,3140
|
|
20230808,114800,81052734,1681,1681,1681,1681,0
|
|
20230808,114700,81052734,1681,1681,1681,1681,0
|
|
20230808,114600,81052734,1681,1681,1681,1681,0
|
|
20230808,114500,81052734,1681,1681,1681,1681,501
|
|
20230808,114400,80210553,1681,1681,1681,1681,1
|
|
20230808,114300,80208872,1684,1684,1684,1684,1
|
|
20230808,114200,80207188,1681,1681,1681,1681,132
|
|
20230808,114100,79985296,1681,1681,1681,1681,10
|
|
20230808,114000,79968486,1684,1684,1684,1684,0
|
|
20230808,113900,79968486,1684,1684,1684,1684,10
|
|
20230808,113800,79951646,1684,1684,1684,1684,0
|
|
20230808,113700,79951646,1684,1684,1684,1684,1
|
|
20230808,113600,79949962,1684,1684,1684,1684,0
|
|
20230808,113500,79949962,1684,1684,1684,1684,0
|
|
20230808,113400,79949962,1684,1684,1684,1684,0
|
|
20230808,113300,79949962,1684,1684,1684,1684,0
|
|
20230808,113200,79949962,1684,1684,1684,1684,0
|
|
20230808,113100,79949962,1684,1684,1684,1684,10
|
|
20230808,113000,79933122,1684,1684,1684,1684,0
|
|
20230808,112900,79933122,1684,1684,1684,1684,0
|
|
20230808,112800,79933122,1684,1684,1684,1684,10
|
|
20230808,112700,79916282,1685,1685,1685,1685,1
|
|
20230808,112600,79914597,1685,1685,1685,1678,941
|
|
20230808,112500,78335522,1686,1686,1686,1686,1
|
|
20230808,112400,78333836,1687,1686,1687,1686,1985
|
|
20230808,112300,74986141,1690,1690,1690,1690,0
|
|
20230808,112200,74986141,1690,1690,1690,1690,0
|
|
20230808,112100,74986141,1690,1687,1690,1687,1000
|
|
20230808,112000,73297995,1690,1680,1690,1680,3797
|
|
20230808,111900,66882865,1677,1677,1677,1677,0
|
|
20230808,111800,66882865,1677,1677,1677,1677,0
|
|
20230808,111700,66882865,1677,1677,1677,1677,0
|
|
20230808,111600,66882865,1677,1677,1677,1677,0
|
|
20230808,111500,66882865,1677,1677,1677,1677,0
|
|
20230808,111400,66882865,1677,1677,1677,1677,0
|
|
20230808,111300,66882865,1677,1677,1677,1677,0
|
|
20230808,111200,66882865,1677,1677,1677,1677,4
|
|
20230808,111100,66876157,1677,1677,1677,1677,0
|
|
20230808,111000,66876157,1677,1677,1677,1677,0
|
|
20230808,110900,66876157,1677,1677,1677,1677,0
|
|
20230808,110800,66876157,1677,1677,1677,1677,4
|
|
20230808,110700,66869449,1676,1676,1676,1676,0
|
|
20230808,110600,66869449,1676,1676,1676,1676,101
|
|
20230808,110500,66700173,1676,1676,1676,1676,250
|
|
20230808,110400,66281173,1676,1675,1676,1675,175
|
|
20230808,110300,65987948,1675,1675,1675,1675,0
|
|
20230808,110200,65987948,1675,1675,1675,1675,0
|
|
20230808,110100,65987948,1675,1675,1675,1675,86
|
|
20230808,110000,65843898,1675,1676,1676,1675,210
|
|
20230808,105900,65491958,1677,1677,1677,1677,0
|
|
20230808,105800,65491958,1677,1677,1677,1677,300
|
|
20230808,105700,64988858,1678,1678,1678,1678,0
|
|
20230808,105600,64988858,1678,1678,1678,1678,0
|
|
20230808,105500,64988858,1678,1678,1678,1678,600
|
|
20230808,105400,63982058,1678,1678,1678,1678,5
|
|
20230808,105300,63973668,1678,1678,1678,1678,20
|
|
20230808,105200,63940108,1675,1675,1675,1675,3
|
|
20230808,105100,63935083,1675,1675,1675,1675,8
|
|
20230808,105000,63921683,1675,1675,1675,1675,0
|
|
20230808,104900,63921683,1675,1675,1675,1675,0
|
|
20230808,104800,63921683,1675,1675,1675,1675,0
|
|
20230808,104700,63921683,1675,1675,1675,1675,0
|
|
20230808,104600,63921683,1675,1675,1675,1675,0
|
|
20230808,104500,63921683,1675,1677,1677,1675,2198
|
|
20230808,104400,60238845,1678,1678,1678,1678,2
|
|
20230808,104300,60235489,1677,1677,1677,1677,0
|
|
20230808,104200,60235489,1677,1677,1677,1677,0
|
|
20230808,104100,60235489,1677,1677,1677,1677,0
|
|
20230808,104000,60235489,1677,1677,1677,1677,1
|
|
20230808,103900,60233812,1676,1676,1676,1676,0
|
|
20230808,103800,60233812,1676,1680,1680,1676,600
|
|
20230808,103700,59228196,1684,1684,1684,1684,2
|
|
20230808,103600,59224828,1680,1680,1680,1680,1
|
|
20230808,103500,59223148,1680,1680,1680,1680,9
|
|
20230808,103400,59208028,1680,1680,1680,1680,50
|
|
20230808,103300,59124028,1680,1682,1682,1680,24
|
|
20230808,103200,59083662,1683,1683,1683,1683,0
|
|
20230808,103100,59083662,1683,1683,1683,1683,0
|
|
20230808,103000,59083662,1683,1683,1683,1683,5
|
|
20230808,102900,59075247,1675,1675,1675,1675,0
|
|
20230808,102800,59075247,1675,1675,1675,1675,44
|
|
20230808,102700,59001547,1676,1689,1690,1676,203
|
|
20230808,102600,58658988,1689,1682,1689,1682,260
|
|
20230808,102500,58220168,1683,1683,1683,1683,1
|
|
20230808,102400,58218485,1683,1682,1683,1682,19
|
|
20230808,102300,58186510,1675,1675,1675,1675,60
|
|
20230808,102200,58086010,1673,1673,1673,1673,0
|
|
20230808,102100,58086010,1673,1673,1673,1673,0
|
|
20230808,102000,58086010,1673,1673,1673,1673,0
|
|
20230808,101900,58086010,1673,1673,1673,1673,0
|
|
20230808,101800,58086010,1673,1673,1673,1673,0
|
|
20230808,101700,58086010,1673,1673,1673,1673,160
|
|
20230808,101600,57818330,1672,1679,1679,1672,108
|
|
20230808,101500,57637712,1679,1679,1686,1673,669
|
|
20230808,101400,56517166,1680,1680,1680,1680,0
|
|
20230808,101300,56517166,1680,1680,1680,1680,75
|
|
20230808,101200,56391166,1680,1685,1685,1680,296
|
|
20230808,101100,55892431,1689,1689,1689,1689,0
|
|
20230808,101000,55892431,1689,1689,1689,1689,0
|
|
20230808,100900,55892431,1689,1689,1689,1689,0
|
|
20230808,100800,55892431,1689,1689,1689,1689,850
|
|
20230808,100700,54456781,1689,1689,1689,1689,0
|
|
20230808,100600,54456781,1689,1689,1689,1689,1
|
|
20230808,100500,54455092,1672,1685,1685,1672,12031
|
|
20230808,100400,34294690,1686,1686,1686,1686,0
|
|
20230808,100300,34294690,1686,1689,1690,1686,13
|
|
20230808,100200,34272761,1690,1687,1690,1687,44
|
|
20230808,100100,34198497,1690,1690,1690,1690,302
|
|
20230808,100000,33688117,1691,1691,1691,1691,30
|
|
20230808,095900,33637387,1691,1691,1691,1691,0
|
|
20230808,095800,33637387,1691,1691,1691,1691,100
|
|
20230808,095700,33468287,1700,1700,1700,1700,0
|
|
20230808,095600,33468287,1700,1690,1700,1690,359
|
|
20230808,095500,32860672,1690,1690,1690,1690,6
|
|
20230808,095400,32850532,1690,1690,1690,1690,8
|
|
20230808,095300,32837012,1690,1690,1690,1690,2
|
|
20230808,095200,32833632,1687,1687,1687,1687,0
|
|
20230808,095100,32833632,1687,1687,1687,1687,0
|
|
20230808,095000,32833632,1687,1687,1687,1687,0
|
|
20230808,094900,32833632,1687,1687,1687,1687,0
|
|
20230808,094800,32833632,1687,1687,1687,1687,26
|
|
20230808,094700,32789770,1688,1690,1690,1688,107
|
|
20230808,094600,32609017,1690,1689,1690,1689,878
|
|
20230808,094500,31125596,1685,1685,1685,1685,0
|
|
20230808,094400,31125596,1685,1689,1689,1685,541
|
|
20230808,094300,30213712,1689,1689,1689,1689,25
|
|
20230808,094200,30171487,1686,1686,1686,1686,1
|
|
20230808,094100,30169801,1675,1681,1681,1675,547
|
|
20230808,094000,29250483,1681,1681,1681,1681,0
|
|
20230808,093900,29250483,1681,1688,1688,1681,252
|
|
20230808,093800,28826068,1686,1685,1686,1685,17
|
|
20230808,093700,28797413,1685,1685,1685,1685,1
|
|
20230808,093600,28795728,1676,1685,1685,1675,2007
|
|
20230808,093500,25430167,1685,1685,1685,1685,0
|
|
20230808,093400,25430167,1685,1686,1686,1685,244
|
|
20230808,093300,25019005,1688,1688,1688,1688,0
|
|
20230808,093200,25019005,1688,1688,1688,1688,21
|
|
20230808,093100,24983557,1690,1690,1699,1690,586
|
|
20230808,093000,23989108,1685,1685,1685,1685,1
|
|
20230808,092900,23987423,1689,1689,1689,1689,20
|
|
20230808,092800,23953643,1689,1689,1689,1689,0
|
|
20230808,092700,23953643,1689,1684,1689,1684,210
|
|
20230808,092600,23599753,1684,1685,1685,1684,5
|
|
20230808,092500,23591332,1684,1684,1684,1684,32
|
|
20230808,092400,23537444,1689,1689,1689,1689,1
|
|
20230808,092300,23535755,1686,1682,1686,1675,890
|
|
20230808,092200,22041122,1676,1676,1676,1676,166
|
|
20230808,092100,21762906,1676,1676,1676,1676,0
|
|
20230808,092000,21762906,1676,1676,1676,1676,982
|
|
20230808,091900,20117074,1676,1681,1681,1675,1519
|
|
20230808,091800,17572102,1681,1681,1681,1681,0
|
|
20230808,091700,17572102,1681,1681,1681,1681,2
|
|
20230808,091600,17568740,1680,1680,1680,1680,0
|
|
20230808,091500,17568740,1680,1682,1682,1680,534
|
|
20230808,091400,16671093,1681,1682,1682,1681,9
|
|
20230808,091300,16655956,1683,1684,1684,1683,35
|
|
20230808,091200,16597021,1684,1684,1684,1684,4
|
|
20230808,091100,16590285,1671,1671,1671,1671,112
|
|
20230808,091000,16403133,1670,1683,1683,1670,1556
|
|
20230808,090900,13800170,1685,1688,1688,1685,395
|
|
20230808,090800,13134211,1687,1687,1687,1687,0
|
|
20230808,090700,13134211,1687,1687,1687,1687,72
|
|
20230808,090600,13012747,1695,1686,1695,1686,1180
|
|
20230808,090500,11014767,1685,1685,1685,1685,174
|
|
20230808,090400,10721577,1696,1697,1697,1683,699
|
|
20230808,090300,9541137,1696,1696,1696,1696,14
|
|
20230808,090200,9517393,1696,1696,1696,1696,312
|
|
20230808,090100,8988241,1704,1704,1704,1704,51
|
|
20230808,090000,8901337,1702,1681,1702,1681,5281
|